ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042700/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,107000,8600,2,8.74,429408768900,3981540,459.82,101800,111000,100100,127900,68900,98400,107851.62,12.22,0,287755,102066,100232,98966,97132,95866,99600,96500,127,29500,100,70840,100,1,96614259,103377,38.98,17.31,12,4.12,2745.00,6183.00,196200,20240614,-45.46,58400,20240206,83.22,127000,-15.75,20250122,81300,31.61,20250102,196200,-45.46,20240614,69400,54.18,20241211,1.22,N,042700,100,127 억,,11804357,N,N,41380,N,00,N
20250219,150504,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,107500,9100,2,9.25,418109250700,3876078,447.65,101800,111000,100100,127900,68900,98400,107870.50,12.22,0,301612,102066,100232,98966,97132,95866,99600,96500,127,29500,100,70840,100,1,96614259,103860,39.16,17.39,12,4.01,2745.00,6183.00,196200,20240614,-45.21,58400,20240206,84.08,127000,-15.35,20250122,81300,32.23,20250102,196200,-45.21,20240614,69400,54.90,20241211,1.22,N,042700,100,127 억,,11804357,N,N,44896,N,00,N
20250219,140501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,107600,9200,2,9.35,403318659800,3737907,431.69,101800,111000,100100,127900,68900,98400,107901.00,12.22,0,303895,102066,100232,98966,97132,95866,99600,96500,127,29500,100,70840,100,1,96614259,103957,39.20,17.40,12,3.87,2745.00,6183.00,196200,20240614,-45.16,58400,20240206,84.25,127000,-15.28,20250122,81300,32.35,20250102,196200,-45.16,20240614,69400,55.04,20241211,1.22,N,042700,100,127 억,,11804357,N,N,44896,N,00,N
20250219,130502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,107300,8900,2,9.04,381872146800,3537816,408.58,101800,111000,100100,127900,68900,98400,107941.57,12.22,0,318548,102066,100232,98966,97132,95866,99600,96500,127,29500,100,70840,100,1,96614259,103667,39.09,17.35,12,3.66,2745.00,6183.00,196200,20240614,-45.31,58400,20240206,83.73,127000,-15.51,20250122,81300,31.98,20250102,196200,-45.31,20240614,69400,54.61,20241211,1.22,N,042700,100,127 억,,11804357,N,N,44896,N,00,N
20250219,120501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,108500,10100,2,10.26,359527250500,3330712,384.66,101800,111000,100100,127900,68900,98400,107944.64,12.22,0,335454,102066,100232,98966,97132,95866,99600,96500,127,29500,100,70840,100,1,96614259,104826,39.53,17.55,12,3.45,2745.00,6183.00,196200,20240614,-44.70,58400,20240206,85.79,127000,-14.57,20250122,81300,33.46,20250102,196200,-44.70,20240614,69400,56.34,20241211,1.22,N,042700,100,127 억,,11804357,N,N,44896,N,00,N
20250219,110502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,109200,10800,2,10.98,346569197000,3211285,370.87,101800,111000,100100,127900,68900,98400,107923.91,12.22,0,342963,102066,100232,98966,97132,95866,99600,96500,127,29500,100,70840,100,1,96614259,105503,39.78,17.66,12,3.32,2745.00,6183.00,196200,20240614,-44.34,58400,20240206,86.99,127000,-14.02,20250122,81300,34.32,20250102,196200,-44.34,20240614,69400,57.35,20241211,1.22,N,042700,100,127 억,,11804357,N,N,44896,N,00,N
20250219,100502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,108700,10300,2,10.47,299826189700,2780760,321.15,101800,111000,100100,127900,68900,98400,107823.54,12.22,0,347650,102066,100232,98966,97132,95866,99600,96500,127,29500,100,70840,100,1,96614259,105020,39.60,17.58,12,2.88,2745.00,6183.00,196200,20240614,-44.60,58400,20240206,86.13,127000,-14.41,20250122,81300,33.70,20250102,196200,-44.60,20240614,69400,56.63,20241211,1.22,N,042700,100,127 억,,11804357,N,N,44896,N,00,N
20250219,090503,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,105600,7200,2,7.32,53342705400,514421,59.41,101800,105900,100100,127900,68900,98400,103700.33,12.22,0,210978,102066,100232,98966,97132,95866,99600,96500,127,29500,100,70840,100,1,96614259,102025,38.47,17.08,12,0.53,2745.00,6183.00,196200,20240614,-46.18,58400,20240206,80.82,127000,-16.85,20250122,81300,29.89,20250102,196200,-46.18,20240614,69400,52.16,20241211,1.22,N,042700,100,127 억,,11804357,N,N,44896,N,00,N
20250218,160501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,98400,-2500,5,-2.48,84283842300,854396,110.42,100700,100800,97700,131100,70700,100900,98647.23,12.35,0,-37822,105300,103100,101900,99700,98500,102500,99100,127,30200,100,72640,100,1,96614259,95068,35.85,15.91,12,0.88,2745.00,6183.00,196200,20240614,-49.85,58400,20240206,68.49,127000,-22.52,20250122,81300,21.03,20250102,196200,-49.85,20240614,69400,41.79,20241211,1.21,N,042700,100,127 억,,11932467,N,N,44860,N,00,N
20250218,150501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,98500,-2400,5,-2.38,78272061700,793274,102.52,100700,100800,97700,131100,70700,100900,98668.85,12.35,0,-36686,105300,103100,101900,99700,98500,102500,99100,127,30200,100,72640,100,1,96614259,95165,35.88,15.93,12,0.82,2745.00,6183.00,196200,20240614,-49.80,58400,20240206,68.66,127000,-22.44,20250122,81300,21.16,20250102,196200,-49.80,20240614,69400,41.93,20241211,1.21,N,042700,100,127 억,,11932467,N,N,23000,N,00,N
20250218,140501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,98600,-2300,5,-2.28,69075222500,699982,90.46,100700,100800,97700,131100,70700,100900,98680.54,12.35,0,-46591,105300,103100,101900,99700,98500,102500,99100,127,30200,100,72640,100,1,96614259,95262,35.92,15.95,12,0.72,2745.00,6183.00,196200,20240614,-49.75,58400,20240206,68.84,127000,-22.36,20250122,81300,21.28,20250102,196200,-49.75,20240614,69400,42.07,20241211,1.21,N,042700,100,127 억,,11932467,N,N,23000,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160502 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 107000 8600 2 8.74 429408768900 3981540 459.82 101800 111000 100100 127900 68900 98400 107851.62 12.22 0 287755 102066 100232 98966 97132 95866 99600 96500 127 29500 100 70840 100 1 96614259 103377 38.98 17.31 12 4.12 2745.00 6183.00 196200 20240614 -45.46 58400 20240206 83.22 127000 -15.75 20250122 81300 31.61 20250102 196200 -45.46 20240614 69400 54.18 20241211 1.22 N 042700 100 127 억 11804357 N N 41380 N 00 N
3 20250219 150504 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 107500 9100 2 9.25 418109250700 3876078 447.65 101800 111000 100100 127900 68900 98400 107870.50 12.22 0 301612 102066 100232 98966 97132 95866 99600 96500 127 29500 100 70840 100 1 96614259 103860 39.16 17.39 12 4.01 2745.00 6183.00 196200 20240614 -45.21 58400 20240206 84.08 127000 -15.35 20250122 81300 32.23 20250102 196200 -45.21 20240614 69400 54.90 20241211 1.22 N 042700 100 127 억 11804357 N N 44896 N 00 N
4 20250219 140501 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 107600 9200 2 9.35 403318659800 3737907 431.69 101800 111000 100100 127900 68900 98400 107901.00 12.22 0 303895 102066 100232 98966 97132 95866 99600 96500 127 29500 100 70840 100 1 96614259 103957 39.20 17.40 12 3.87 2745.00 6183.00 196200 20240614 -45.16 58400 20240206 84.25 127000 -15.28 20250122 81300 32.35 20250102 196200 -45.16 20240614 69400 55.04 20241211 1.22 N 042700 100 127 억 11804357 N N 44896 N 00 N
5 20250219 130502 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 107300 8900 2 9.04 381872146800 3537816 408.58 101800 111000 100100 127900 68900 98400 107941.57 12.22 0 318548 102066 100232 98966 97132 95866 99600 96500 127 29500 100 70840 100 1 96614259 103667 39.09 17.35 12 3.66 2745.00 6183.00 196200 20240614 -45.31 58400 20240206 83.73 127000 -15.51 20250122 81300 31.98 20250102 196200 -45.31 20240614 69400 54.61 20241211 1.22 N 042700 100 127 억 11804357 N N 44896 N 00 N
6 20250219 120501 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 108500 10100 2 10.26 359527250500 3330712 384.66 101800 111000 100100 127900 68900 98400 107944.64 12.22 0 335454 102066 100232 98966 97132 95866 99600 96500 127 29500 100 70840 100 1 96614259 104826 39.53 17.55 12 3.45 2745.00 6183.00 196200 20240614 -44.70 58400 20240206 85.79 127000 -14.57 20250122 81300 33.46 20250102 196200 -44.70 20240614 69400 56.34 20241211 1.22 N 042700 100 127 억 11804357 N N 44896 N 00 N
7 20250219 110502 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 109200 10800 2 10.98 346569197000 3211285 370.87 101800 111000 100100 127900 68900 98400 107923.91 12.22 0 342963 102066 100232 98966 97132 95866 99600 96500 127 29500 100 70840 100 1 96614259 105503 39.78 17.66 12 3.32 2745.00 6183.00 196200 20240614 -44.34 58400 20240206 86.99 127000 -14.02 20250122 81300 34.32 20250102 196200 -44.34 20240614 69400 57.35 20241211 1.22 N 042700 100 127 억 11804357 N N 44896 N 00 N
8 20250219 100502 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 108700 10300 2 10.47 299826189700 2780760 321.15 101800 111000 100100 127900 68900 98400 107823.54 12.22 0 347650 102066 100232 98966 97132 95866 99600 96500 127 29500 100 70840 100 1 96614259 105020 39.60 17.58 12 2.88 2745.00 6183.00 196200 20240614 -44.60 58400 20240206 86.13 127000 -14.41 20250122 81300 33.70 20250102 196200 -44.60 20240614 69400 56.63 20241211 1.22 N 042700 100 127 억 11804357 N N 44896 N 00 N
9 20250219 090503 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 105600 7200 2 7.32 53342705400 514421 59.41 101800 105900 100100 127900 68900 98400 103700.33 12.22 0 210978 102066 100232 98966 97132 95866 99600 96500 127 29500 100 70840 100 1 96614259 102025 38.47 17.08 12 0.53 2745.00 6183.00 196200 20240614 -46.18 58400 20240206 80.82 127000 -16.85 20250122 81300 29.89 20250102 196200 -46.18 20240614 69400 52.16 20241211 1.22 N 042700 100 127 억 11804357 N N 44896 N 00 N
10 20250218 160501 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 98400 -2500 5 -2.48 84283842300 854396 110.42 100700 100800 97700 131100 70700 100900 98647.23 12.35 0 -37822 105300 103100 101900 99700 98500 102500 99100 127 30200 100 72640 100 1 96614259 95068 35.85 15.91 12 0.88 2745.00 6183.00 196200 20240614 -49.85 58400 20240206 68.49 127000 -22.52 20250122 81300 21.03 20250102 196200 -49.85 20240614 69400 41.79 20241211 1.21 N 042700 100 127 억 11932467 N N 44860 N 00 N
11 20250218 150501 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 98500 -2400 5 -2.38 78272061700 793274 102.52 100700 100800 97700 131100 70700 100900 98668.85 12.35 0 -36686 105300 103100 101900 99700 98500 102500 99100 127 30200 100 72640 100 1 96614259 95165 35.88 15.93 12 0.82 2745.00 6183.00 196200 20240614 -49.80 58400 20240206 68.66 127000 -22.44 20250122 81300 21.16 20250102 196200 -49.80 20240614 69400 41.93 20241211 1.21 N 042700 100 127 억 11932467 N N 23000 N 00 N
12 20250218 140501 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 98600 -2300 5 -2.28 69075222500 699982 90.46 100700 100800 97700 131100 70700 100900 98680.54 12.35 0 -46591 105300 103100 101900 99700 98500 102500 99100 127 30200 100 72640 100 1 96614259 95262 35.92 15.95 12 0.72 2745.00 6183.00 196200 20240614 -49.75 58400 20240206 68.84 127000 -22.36 20250122 81300 21.28 20250102 196200 -49.75 20240614 69400 42.07 20241211 1.21 N 042700 100 127 억 11932467 N N 23000 N 00 N