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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042670/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
20250212,160450,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8120,90,2,1.12,12606717010,1563782,73.94,8130,8170,7960,10430,5630,8030,8061.55,11.44,0,19541,8396,8212,8056,7872,7716,8200,7860,1996,2400,1000,5940,10,1,192655867,15644,7.02,0.89,12,0.81,1156.00,9099.00,9160,20240723,-11.35,6270,20241029,29.51,8240,-1.46,20250211,6830,18.89,20250102,9160,-11.35,20240723,6270,29.51,20241029,1.56,N,042670,1000,1996 억,,22031042,N,N,7658,N,00,N
20250212,150449,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8080,50,2,0.62,11117729130,1380070,65.25,8130,8170,7960,10430,5630,8030,8055.92,11.44,0,-1567,8396,8212,8056,7872,7716,8200,7860,1996,2400,1000,5940,10,1,192655867,15567,6.99,0.89,12,0.72,1156.00,9099.00,9160,20240723,-11.79,6270,20241029,28.87,8240,-1.94,20250211,6830,18.30,20250102,9160,-11.79,20240723,6270,28.87,20241029,1.56,N,042670,1000,1996 억,,22031042,N,N,23401,N,00,N
20250212,140450,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8070,40,2,0.50,9568658710,1188376,56.19,8130,8170,7960,10430,5630,8030,8051.88,11.44,0,-6997,8396,8212,8056,7872,7716,8200,7860,1996,2400,1000,5940,10,1,192655867,15547,6.98,0.89,12,0.62,1156.00,9099.00,9160,20240723,-11.90,6270,20241029,28.71,8240,-2.06,20250211,6830,18.16,20250102,9160,-11.90,20240723,6270,28.71,20241029,1.56,N,042670,1000,1996 억,,22031042,N,N,23401,N,00,N
20250212,130450,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8070,40,2,0.50,8513175960,1057295,49.99,8130,8170,7960,10430,5630,8030,8051.85,11.44,0,67,8396,8212,8056,7872,7716,8200,7860,1996,2400,1000,5940,10,1,192655867,15547,6.98,0.89,12,0.55,1156.00,9099.00,9160,20240723,-11.90,6270,20241029,28.71,8240,-2.06,20250211,6830,18.16,20250102,9160,-11.90,20240723,6270,28.71,20241029,1.56,N,042670,1000,1996 억,,22031042,N,N,23401,N,00,N
20250212,120450,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8030,0,3,0.00,7841140380,973710,46.04,8130,8170,7960,10430,5630,8030,8052.85,11.44,0,-700,8396,8212,8056,7872,7716,8200,7860,1996,2400,1000,5940,10,1,192655867,15470,6.95,0.88,12,0.51,1156.00,9099.00,9160,20240723,-12.34,6270,20241029,28.07,8240,-2.55,20250211,6830,17.57,20250102,9160,-12.34,20240723,6270,28.07,20241029,1.56,N,042670,1000,1996 억,,22031042,N,N,23401,N,00,N
20250212,110449,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8020,-10,5,-0.12,7129564050,885059,41.85,8130,8170,7960,10430,5630,8030,8055.47,11.44,0,-1994,8396,8212,8056,7872,7716,8200,7860,1996,2400,1000,5940,10,1,192655867,15451,6.94,0.88,12,0.46,1156.00,9099.00,9160,20240723,-12.45,6270,20241029,27.91,8240,-2.67,20250211,6830,17.42,20250102,9160,-12.45,20240723,6270,27.91,20241029,1.56,N,042670,1000,1996 억,,22031042,N,N,23401,N,00,N
20250212,100450,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8040,10,2,0.12,4416503530,546162,25.82,8130,8170,8010,10430,5630,8030,8086.44,11.44,0,-62056,8396,8212,8056,7872,7716,8200,7860,1996,2400,1000,5940,10,1,192655867,15490,6.96,0.88,12,0.28,1156.00,9099.00,9160,20240723,-12.23,6270,20241029,28.23,8240,-2.43,20250211,6830,17.72,20250102,9160,-12.23,20240723,6270,28.23,20241029,1.56,N,042670,1000,1996 억,,22031042,N,N,23401,N,00,N
20250212,090453,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8040,10,2,0.12,588827480,72832,3.44,8130,8140,8030,10430,5630,8030,8084.74,11.44,0,-34661,8396,8212,8056,7872,7716,8200,7860,1996,2400,1000,5940,10,1,192655867,15490,6.96,0.88,12,0.04,1156.00,9099.00,9160,20240723,-12.23,6270,20241029,28.23,8240,-2.43,20250211,6830,17.72,20250102,9160,-12.23,20240723,6270,28.23,20241029,1.56,N,042670,1000,1996 억,,22031042,N,N,23401,N,00,N
20250211,160450,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8030,70,2,0.88,16879879660,2084865,58.94,8030,8240,7900,10340,5580,7960,8096.42,11.45,0,22263,8386,8172,7966,7752,7546,8070,7650,1996,2380,1000,5890,10,1,192655867,15470,6.95,0.88,12,1.08,1156.00,9099.00,9160,20240723,-12.34,6270,20241029,28.07,8240,-2.55,20250211,6830,17.57,20250102,9160,-12.34,20240723,6270,28.07,20241029,1.56,N,042670,1000,1996 억,,22055294,N,N,23401,N,00,N
20250211,150450,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8030,70,2,0.88,15994502770,1974564,55.82,8030,8240,7900,10340,5580,7960,8100.27,11.45,0,7596,8386,8172,7966,7752,7546,8070,7650,1996,2380,1000,5890,10,1,192655867,15470,6.95,0.88,12,1.02,1156.00,9099.00,9160,20240723,-12.34,6270,20241029,28.07,8240,-2.55,20250211,6830,17.57,20250102,9160,-12.34,20240723,6270,28.07,20241029,1.56,N,042670,1000,1996 억,,22055294,N,N,87,N,00,N
20250211,140451,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8120,160,2,2.01,14056222710,1734359,49.03,8030,8240,7900,10340,5580,7960,8104.56,11.45,0,-31165,8386,8172,7966,7752,7546,8070,7650,1996,2380,1000,5890,10,1,192655867,15644,7.02,0.89,12,0.90,1156.00,9099.00,9160,20240723,-11.35,6270,20241029,29.51,8240,-1.46,20250211,6830,18.89,20250102,9160,-11.35,20240723,6270,29.51,20241029,1.56,N,042670,1000,1996 억,,22055294,N,N,87,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 20250212 160450 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8120 90 2 1.12 12606717010 1563782 73.94 8130 8170 7960 10430 5630 8030 8061.55 11.44 0 19541 8396 8212 8056 7872 7716 8200 7860 1996 2400 1000 5940 10 1 192655867 15644 7.02 0.89 12 0.81 1156.00 9099.00 9160 20240723 -11.35 6270 20241029 29.51 8240 -1.46 20250211 6830 18.89 20250102 9160 -11.35 20240723 6270 29.51 20241029 1.56 N 042670 1000 1996 억 22031042 N N 7658 N 00 N
3 20250212 150449 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8080 50 2 0.62 11117729130 1380070 65.25 8130 8170 7960 10430 5630 8030 8055.92 11.44 0 -1567 8396 8212 8056 7872 7716 8200 7860 1996 2400 1000 5940 10 1 192655867 15567 6.99 0.89 12 0.72 1156.00 9099.00 9160 20240723 -11.79 6270 20241029 28.87 8240 -1.94 20250211 6830 18.30 20250102 9160 -11.79 20240723 6270 28.87 20241029 1.56 N 042670 1000 1996 억 22031042 N N 23401 N 00 N
4 20250212 140450 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8070 40 2 0.50 9568658710 1188376 56.19 8130 8170 7960 10430 5630 8030 8051.88 11.44 0 -6997 8396 8212 8056 7872 7716 8200 7860 1996 2400 1000 5940 10 1 192655867 15547 6.98 0.89 12 0.62 1156.00 9099.00 9160 20240723 -11.90 6270 20241029 28.71 8240 -2.06 20250211 6830 18.16 20250102 9160 -11.90 20240723 6270 28.71 20241029 1.56 N 042670 1000 1996 억 22031042 N N 23401 N 00 N
5 20250212 130450 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8070 40 2 0.50 8513175960 1057295 49.99 8130 8170 7960 10430 5630 8030 8051.85 11.44 0 67 8396 8212 8056 7872 7716 8200 7860 1996 2400 1000 5940 10 1 192655867 15547 6.98 0.89 12 0.55 1156.00 9099.00 9160 20240723 -11.90 6270 20241029 28.71 8240 -2.06 20250211 6830 18.16 20250102 9160 -11.90 20240723 6270 28.71 20241029 1.56 N 042670 1000 1996 억 22031042 N N 23401 N 00 N
6 20250212 120450 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8030 0 3 0.00 7841140380 973710 46.04 8130 8170 7960 10430 5630 8030 8052.85 11.44 0 -700 8396 8212 8056 7872 7716 8200 7860 1996 2400 1000 5940 10 1 192655867 15470 6.95 0.88 12 0.51 1156.00 9099.00 9160 20240723 -12.34 6270 20241029 28.07 8240 -2.55 20250211 6830 17.57 20250102 9160 -12.34 20240723 6270 28.07 20241029 1.56 N 042670 1000 1996 억 22031042 N N 23401 N 00 N
7 20250212 110449 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8020 -10 5 -0.12 7129564050 885059 41.85 8130 8170 7960 10430 5630 8030 8055.47 11.44 0 -1994 8396 8212 8056 7872 7716 8200 7860 1996 2400 1000 5940 10 1 192655867 15451 6.94 0.88 12 0.46 1156.00 9099.00 9160 20240723 -12.45 6270 20241029 27.91 8240 -2.67 20250211 6830 17.42 20250102 9160 -12.45 20240723 6270 27.91 20241029 1.56 N 042670 1000 1996 억 22031042 N N 23401 N 00 N
8 20250212 100450 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8040 10 2 0.12 4416503530 546162 25.82 8130 8170 8010 10430 5630 8030 8086.44 11.44 0 -62056 8396 8212 8056 7872 7716 8200 7860 1996 2400 1000 5940 10 1 192655867 15490 6.96 0.88 12 0.28 1156.00 9099.00 9160 20240723 -12.23 6270 20241029 28.23 8240 -2.43 20250211 6830 17.72 20250102 9160 -12.23 20240723 6270 28.23 20241029 1.56 N 042670 1000 1996 억 22031042 N N 23401 N 00 N
9 20250212 090453 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8040 10 2 0.12 588827480 72832 3.44 8130 8140 8030 10430 5630 8030 8084.74 11.44 0 -34661 8396 8212 8056 7872 7716 8200 7860 1996 2400 1000 5940 10 1 192655867 15490 6.96 0.88 12 0.04 1156.00 9099.00 9160 20240723 -12.23 6270 20241029 28.23 8240 -2.43 20250211 6830 17.72 20250102 9160 -12.23 20240723 6270 28.23 20241029 1.56 N 042670 1000 1996 억 22031042 N N 23401 N 00 N
10 20250211 160450 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8030 70 2 0.88 16879879660 2084865 58.94 8030 8240 7900 10340 5580 7960 8096.42 11.45 0 22263 8386 8172 7966 7752 7546 8070 7650 1996 2380 1000 5890 10 1 192655867 15470 6.95 0.88 12 1.08 1156.00 9099.00 9160 20240723 -12.34 6270 20241029 28.07 8240 -2.55 20250211 6830 17.57 20250102 9160 -12.34 20240723 6270 28.07 20241029 1.56 N 042670 1000 1996 억 22055294 N N 23401 N 00 N
11 20250211 150450 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8030 70 2 0.88 15994502770 1974564 55.82 8030 8240 7900 10340 5580 7960 8100.27 11.45 0 7596 8386 8172 7966 7752 7546 8070 7650 1996 2380 1000 5890 10 1 192655867 15470 6.95 0.88 12 1.02 1156.00 9099.00 9160 20240723 -12.34 6270 20241029 28.07 8240 -2.55 20250211 6830 17.57 20250102 9160 -12.34 20240723 6270 28.07 20241029 1.56 N 042670 1000 1996 억 22055294 N N 87 N 00 N
12 20250211 140451 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8120 160 2 2.01 14056222710 1734359 49.03 8030 8240 7900 10340 5580 7960 8104.56 11.45 0 -31165 8386 8172 7966 7752 7546 8070 7650 1996 2380 1000 5890 10 1 192655867 15644 7.02 0.89 12 0.90 1156.00 9099.00 9160 20240723 -11.35 6270 20241029 29.51 8240 -1.46 20250211 6830 18.89 20250102 9160 -11.35 20240723 6270 29.51 20241029 1.56 N 042670 1000 1996 억 22055294 N N 87 N 00 N