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
241560/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
20250219,161024,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49100,-850,5,-1.70,25325264050,515162,140.07,50700,51000,48400,64900,35000,49950,49159.66,32.74,0,-26221,51383,50666,49883,49166,48383,51025,49525,501,14950,500,36960,50,1,100249166,49222,5.34,0.83,12,0.51,9192.00,59439.00,62300,20240527,-21.19,33350,20240805,47.23,53400,-8.05,20250124,40950,19.90,20250110,62300,-21.19,20240527,33350,47.23,20240805,0.34,N,241560,500,501 억,,32822223,N,N,1018,N,00,N
20250219,151028,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49200,-750,5,-1.50,23550267000,479051,130.25,50700,51000,48400,64900,35000,49950,49160.07,32.74,0,-23863,51383,50666,49883,49166,48383,51025,49525,501,14950,500,36960,50,1,100249166,49323,5.35,0.83,12,0.48,9192.00,59439.00,62300,20240527,-21.03,33350,20240805,47.53,53400,-7.87,20250124,40950,20.15,20250110,62300,-21.03,20240527,33350,47.53,20240805,0.34,N,241560,500,501 억,,32822223,N,N,848,N,00,N
20250219,141024,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49350,-600,5,-1.20,20913735100,425511,115.69,50700,51000,48400,64900,35000,49950,49149.49,32.74,0,-22934,51383,50666,49883,49166,48383,51025,49525,501,14950,500,36960,50,1,100249166,49473,5.37,0.83,12,0.42,9192.00,59439.00,62300,20240527,-20.79,33350,20240805,47.98,53400,-7.58,20250124,40950,20.51,20250110,62300,-20.79,20240527,33350,47.98,20240805,0.34,N,241560,500,501 억,,32822223,N,N,848,N,00,N
20250219,131025,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49150,-800,5,-1.60,18610340250,378732,102.97,50700,51000,48400,64900,35000,49950,49138.31,32.74,0,-22942,51383,50666,49883,49166,48383,51025,49525,501,14950,500,36960,50,1,100249166,49272,5.35,0.83,12,0.38,9192.00,59439.00,62300,20240527,-21.11,33350,20240805,47.38,53400,-7.96,20250124,40950,20.02,20250110,62300,-21.11,20240527,33350,47.38,20240805,0.34,N,241560,500,501 억,,32822223,N,N,848,N,00,N
20250219,121024,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49400,-550,5,-1.10,16438224900,334711,91.00,50700,51000,48400,64900,35000,49950,49111.42,32.74,0,-22860,51383,50666,49883,49166,48383,51025,49525,501,14950,500,36960,50,1,100249166,49523,5.37,0.83,12,0.33,9192.00,59439.00,62300,20240527,-20.71,33350,20240805,48.13,53400,-7.49,20250124,40950,20.63,20250110,62300,-20.71,20240527,33350,48.13,20240805,0.34,N,241560,500,501 억,,32822223,N,N,848,N,00,N
20250219,111025,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49150,-800,5,-1.60,14282921600,290992,79.12,50700,51000,48400,64900,35000,49950,49083.23,32.74,0,-24099,51383,50666,49883,49166,48383,51025,49525,501,14950,500,36960,50,1,100249166,49272,5.35,0.83,12,0.29,9192.00,59439.00,62300,20240527,-21.11,33350,20240805,47.38,53400,-7.96,20250124,40950,20.02,20250110,62300,-21.11,20240527,33350,47.38,20240805,0.34,N,241560,500,501 억,,32822223,N,N,848,N,00,N
20250219,101026,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49100,-850,5,-1.70,10464506500,213255,57.98,50700,51000,48400,64900,35000,49950,49069.94,32.74,0,-17373,51383,50666,49883,49166,48383,51025,49525,501,14950,500,36960,50,1,100249166,49222,5.34,0.83,12,0.21,9192.00,59439.00,62300,20240527,-21.19,33350,20240805,47.23,53400,-8.05,20250124,40950,19.90,20250110,62300,-21.19,20240527,33350,47.23,20240805,0.34,N,241560,500,501 억,,32822223,N,N,848,N,00,N
20250219,091027,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49300,-650,5,-1.30,2649852050,53063,14.43,50700,51000,49200,64900,35000,49950,49937.82,32.74,0,-22738,51383,50666,49883,49166,48383,51025,49525,501,14950,500,36960,50,1,100249166,49423,5.36,0.83,12,0.05,9192.00,59439.00,62300,20240527,-20.87,33350,20240805,47.83,53400,-7.68,20250124,40950,20.39,20250110,62300,-20.87,20240527,33350,47.83,20240805,0.34,N,241560,500,501 억,,32822223,N,N,848,N,00,N
20250218,161022,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49950,450,2,0.91,18061964950,362162,79.00,49550,50600,49100,64300,34650,49500,49872.49,32.79,0,-23577,52266,50882,49716,48332,47166,51575,49025,501,14800,500,36630,50,1,100249166,50074,5.43,0.84,12,0.36,9192.00,59439.00,62300,20240527,-19.82,33350,20240805,49.78,53400,-6.46,20250124,40950,21.98,20250110,62300,-19.82,20240527,33350,49.78,20240805,0.36,N,241560,500,501 억,,32874143,N,N,848,N,00,N
20250218,151024,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49950,450,2,0.91,16605341350,332991,72.64,49550,50600,49100,64300,34650,49500,49867.24,32.79,0,-34500,52266,50882,49716,48332,47166,51575,49025,501,14800,500,36630,50,1,100249166,50074,5.43,0.84,12,0.33,9192.00,59439.00,62300,20240527,-19.82,33350,20240805,49.78,53400,-6.46,20250124,40950,21.98,20250110,62300,-19.82,20240527,33350,49.78,20240805,0.36,N,241560,500,501 억,,32874143,N,N,78,N,00,N
20250218,141025,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50100,600,2,1.21,13603807550,272968,59.55,49550,50600,49100,64300,34650,49500,49836.64,32.79,0,-30144,52266,50882,49716,48332,47166,51575,49025,501,14800,500,36630,100,1,100249166,50225,5.45,0.84,12,0.27,9192.00,59439.00,62300,20240527,-19.58,33350,20240805,50.22,53400,-6.18,20250124,40950,22.34,20250110,62300,-19.58,20240527,33350,50.22,20240805,0.36,N,241560,500,501 억,,32874143,N,N,78,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 161024 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49100 -850 5 -1.70 25325264050 515162 140.07 50700 51000 48400 64900 35000 49950 49159.66 32.74 0 -26221 51383 50666 49883 49166 48383 51025 49525 501 14950 500 36960 50 1 100249166 49222 5.34 0.83 12 0.51 9192.00 59439.00 62300 20240527 -21.19 33350 20240805 47.23 53400 -8.05 20250124 40950 19.90 20250110 62300 -21.19 20240527 33350 47.23 20240805 0.34 N 241560 500 501 억 32822223 N N 1018 N 00 N
3 20250219 151028 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49200 -750 5 -1.50 23550267000 479051 130.25 50700 51000 48400 64900 35000 49950 49160.07 32.74 0 -23863 51383 50666 49883 49166 48383 51025 49525 501 14950 500 36960 50 1 100249166 49323 5.35 0.83 12 0.48 9192.00 59439.00 62300 20240527 -21.03 33350 20240805 47.53 53400 -7.87 20250124 40950 20.15 20250110 62300 -21.03 20240527 33350 47.53 20240805 0.34 N 241560 500 501 억 32822223 N N 848 N 00 N
4 20250219 141024 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49350 -600 5 -1.20 20913735100 425511 115.69 50700 51000 48400 64900 35000 49950 49149.49 32.74 0 -22934 51383 50666 49883 49166 48383 51025 49525 501 14950 500 36960 50 1 100249166 49473 5.37 0.83 12 0.42 9192.00 59439.00 62300 20240527 -20.79 33350 20240805 47.98 53400 -7.58 20250124 40950 20.51 20250110 62300 -20.79 20240527 33350 47.98 20240805 0.34 N 241560 500 501 억 32822223 N N 848 N 00 N
5 20250219 131025 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49150 -800 5 -1.60 18610340250 378732 102.97 50700 51000 48400 64900 35000 49950 49138.31 32.74 0 -22942 51383 50666 49883 49166 48383 51025 49525 501 14950 500 36960 50 1 100249166 49272 5.35 0.83 12 0.38 9192.00 59439.00 62300 20240527 -21.11 33350 20240805 47.38 53400 -7.96 20250124 40950 20.02 20250110 62300 -21.11 20240527 33350 47.38 20240805 0.34 N 241560 500 501 억 32822223 N N 848 N 00 N
6 20250219 121024 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49400 -550 5 -1.10 16438224900 334711 91.00 50700 51000 48400 64900 35000 49950 49111.42 32.74 0 -22860 51383 50666 49883 49166 48383 51025 49525 501 14950 500 36960 50 1 100249166 49523 5.37 0.83 12 0.33 9192.00 59439.00 62300 20240527 -20.71 33350 20240805 48.13 53400 -7.49 20250124 40950 20.63 20250110 62300 -20.71 20240527 33350 48.13 20240805 0.34 N 241560 500 501 억 32822223 N N 848 N 00 N
7 20250219 111025 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49150 -800 5 -1.60 14282921600 290992 79.12 50700 51000 48400 64900 35000 49950 49083.23 32.74 0 -24099 51383 50666 49883 49166 48383 51025 49525 501 14950 500 36960 50 1 100249166 49272 5.35 0.83 12 0.29 9192.00 59439.00 62300 20240527 -21.11 33350 20240805 47.38 53400 -7.96 20250124 40950 20.02 20250110 62300 -21.11 20240527 33350 47.38 20240805 0.34 N 241560 500 501 억 32822223 N N 848 N 00 N
8 20250219 101026 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49100 -850 5 -1.70 10464506500 213255 57.98 50700 51000 48400 64900 35000 49950 49069.94 32.74 0 -17373 51383 50666 49883 49166 48383 51025 49525 501 14950 500 36960 50 1 100249166 49222 5.34 0.83 12 0.21 9192.00 59439.00 62300 20240527 -21.19 33350 20240805 47.23 53400 -8.05 20250124 40950 19.90 20250110 62300 -21.19 20240527 33350 47.23 20240805 0.34 N 241560 500 501 억 32822223 N N 848 N 00 N
9 20250219 091027 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49300 -650 5 -1.30 2649852050 53063 14.43 50700 51000 49200 64900 35000 49950 49937.82 32.74 0 -22738 51383 50666 49883 49166 48383 51025 49525 501 14950 500 36960 50 1 100249166 49423 5.36 0.83 12 0.05 9192.00 59439.00 62300 20240527 -20.87 33350 20240805 47.83 53400 -7.68 20250124 40950 20.39 20250110 62300 -20.87 20240527 33350 47.83 20240805 0.34 N 241560 500 501 억 32822223 N N 848 N 00 N
10 20250218 161022 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49950 450 2 0.91 18061964950 362162 79.00 49550 50600 49100 64300 34650 49500 49872.49 32.79 0 -23577 52266 50882 49716 48332 47166 51575 49025 501 14800 500 36630 50 1 100249166 50074 5.43 0.84 12 0.36 9192.00 59439.00 62300 20240527 -19.82 33350 20240805 49.78 53400 -6.46 20250124 40950 21.98 20250110 62300 -19.82 20240527 33350 49.78 20240805 0.36 N 241560 500 501 억 32874143 N N 848 N 00 N
11 20250218 151024 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49950 450 2 0.91 16605341350 332991 72.64 49550 50600 49100 64300 34650 49500 49867.24 32.79 0 -34500 52266 50882 49716 48332 47166 51575 49025 501 14800 500 36630 50 1 100249166 50074 5.43 0.84 12 0.33 9192.00 59439.00 62300 20240527 -19.82 33350 20240805 49.78 53400 -6.46 20250124 40950 21.98 20250110 62300 -19.82 20240527 33350 49.78 20240805 0.36 N 241560 500 501 억 32874143 N N 78 N 00 N
12 20250218 141025 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50100 600 2 1.21 13603807550 272968 59.55 49550 50600 49100 64300 34650 49500 49836.64 32.79 0 -30144 52266 50882 49716 48332 47166 51575 49025 501 14800 500 36630 100 1 100249166 50225 5.45 0.84 12 0.27 9192.00 59439.00 62300 20240527 -19.58 33350 20240805 50.22 53400 -6.18 20250124 40950 22.34 20250110 62300 -19.58 20240527 33350 50.22 20240805 0.36 N 241560 500 501 억 32874143 N N 78 N 00 N