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
454910/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
20250219,161324,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,74100,-2200,5,-2.88,93242126700,1252597,33.67,76000,76300,72800,99100,53500,76300,74438.63,4.26,0,-143551,82033,79166,74133,71266,66233,80600,72700,324,22800,500,53410,100,1,64819980,48032,-247.00,10.95,12,1.93,-300.00,6770.00,109300,20240712,-32.20,49850,20241220,48.65,77000,-3.77,20250218,56200,31.85,20250102,109300,-32.20,20240712,49850,48.65,20241220,1.21,N,454910,500,324 억,,2764430,N,N,1488,N,00,N
20250219,151329,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,74300,-2000,5,-2.62,90905865400,1221091,32.82,76000,76300,72800,99100,53500,76300,74445.53,4.26,0,-144002,82033,79166,74133,71266,66233,80600,72700,324,22800,500,53410,100,1,64819980,48161,-247.67,10.97,12,1.88,-300.00,6770.00,109300,20240712,-32.02,49850,20241220,49.05,77000,-3.51,20250218,56200,32.21,20250102,109300,-32.02,20240712,49850,49.05,20241220,1.21,N,454910,500,324 억,,2764430,N,N,640,N,00,N
20250219,141324,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,74100,-2200,5,-2.88,82547244800,1108883,29.81,76000,76300,72800,99100,53500,76300,74440.81,4.26,0,-127406,82033,79166,74133,71266,66233,80600,72700,324,22800,500,53410,100,1,64819980,48032,-247.00,10.95,12,1.71,-300.00,6770.00,109300,20240712,-32.20,49850,20241220,48.65,77000,-3.77,20250218,56200,31.85,20250102,109300,-32.20,20240712,49850,48.65,20241220,1.21,N,454910,500,324 억,,2764430,N,N,640,N,00,N
20250219,131324,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,74300,-2000,5,-2.62,78046965600,1048211,28.18,76000,76300,72800,99100,53500,76300,74456.27,4.26,0,-109988,82033,79166,74133,71266,66233,80600,72700,324,22800,500,53410,100,1,64819980,48161,-247.67,10.97,12,1.62,-300.00,6770.00,109300,20240712,-32.02,49850,20241220,49.05,77000,-3.51,20250218,56200,32.21,20250102,109300,-32.02,20240712,49850,49.05,20241220,1.21,N,454910,500,324 억,,2764430,N,N,640,N,00,N
20250219,121324,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,73900,-2400,5,-3.15,73312683000,984332,26.46,76000,76300,72800,99100,53500,76300,74478.54,4.26,0,-99762,82033,79166,74133,71266,66233,80600,72700,324,22800,500,53410,100,1,64819980,47902,-246.33,10.92,12,1.52,-300.00,6770.00,109300,20240712,-32.39,49850,20241220,48.24,77000,-4.03,20250218,56200,31.49,20250102,109300,-32.39,20240712,49850,48.24,20241220,1.21,N,454910,500,324 억,,2764430,N,N,640,N,00,N
20250219,111325,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,73800,-2500,5,-3.28,68180142500,914884,24.59,76000,76300,72800,99100,53500,76300,74522.12,4.26,0,-85940,82033,79166,74133,71266,66233,80600,72700,324,22800,500,53410,100,1,64819980,47837,-246.00,10.90,12,1.41,-300.00,6770.00,109300,20240712,-32.48,49850,20241220,48.04,77000,-4.16,20250218,56200,31.32,20250102,109300,-32.48,20240712,49850,48.04,20241220,1.21,N,454910,500,324 억,,2764430,N,N,640,N,00,N
20250219,101326,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,74200,-2100,5,-2.75,49762832600,663849,17.84,76000,76300,73700,99100,53500,76300,74959.88,4.26,0,-47247,82033,79166,74133,71266,66233,80600,72700,324,22800,500,53410,100,1,64819980,48096,-247.33,10.96,12,1.02,-300.00,6770.00,109300,20240712,-32.11,49850,20241220,48.85,77000,-3.64,20250218,56200,32.03,20250102,109300,-32.11,20240712,49850,48.85,20241220,1.21,N,454910,500,324 억,,2764430,N,N,640,N,00,N
20250219,091327,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,75500,-800,5,-1.05,22943403400,304444,8.18,76000,76300,74500,99100,53500,76300,75359.83,4.26,0,1238,82033,79166,74133,71266,66233,80600,72700,324,22800,500,53410,100,1,64819980,48939,-251.67,11.15,12,0.47,-300.00,6770.00,109300,20240712,-30.92,49850,20241220,51.45,77000,-1.95,20250218,56200,34.34,20250102,109300,-30.92,20240712,49850,51.45,20241220,1.21,N,454910,500,324 억,,2764430,N,N,640,N,00,N
20250218,161320,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,76300,7100,2,10.26,276103193300,3680398,1265.57,69800,77000,69100,89900,48500,69200,75017.28,3.87,0,285016,71066,70132,69166,68232,67266,69650,67750,324,20700,500,48440,100,1,64819980,49458,-254.33,11.27,12,5.68,-300.00,6770.00,109300,20240712,-30.19,49850,20241220,53.06,77000,-0.91,20250218,56200,35.77,20250102,109300,-30.19,20240712,49850,53.06,20241220,1.16,N,454910,500,324 억,,2506086,N,N,640,N,00,N
20250218,151321,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,76300,7100,2,10.26,268647420700,3582681,1231.97,69800,77000,69100,89900,48500,69200,74985.02,3.87,0,268377,71066,70132,69166,68232,67266,69650,67750,324,20700,500,48440,100,1,64819980,49458,-254.33,11.27,12,5.53,-300.00,6770.00,109300,20240712,-30.19,49850,20241220,53.06,77000,-0.91,20250218,56200,35.77,20250102,109300,-30.19,20240712,49850,53.06,20241220,1.16,N,454910,500,324 억,,2506086,N,N,109,N,00,N
20250218,141323,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,76800,7600,2,10.98,244463291200,3265739,1122.98,69800,77000,69100,89900,48500,69200,74856.96,3.87,0,241635,71066,70132,69166,68232,67266,69650,67750,324,20700,500,48440,100,1,64819980,49782,-256.00,11.34,12,5.04,-300.00,6770.00,109300,20240712,-29.73,49850,20241220,54.06,77000,-0.26,20250218,56200,36.65,20250102,109300,-29.73,20240712,49850,54.06,20241220,1.16,N,454910,500,324 억,,2506086,N,N,109,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 161324 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 74100 -2200 5 -2.88 93242126700 1252597 33.67 76000 76300 72800 99100 53500 76300 74438.63 4.26 0 -143551 82033 79166 74133 71266 66233 80600 72700 324 22800 500 53410 100 1 64819980 48032 -247.00 10.95 12 1.93 -300.00 6770.00 109300 20240712 -32.20 49850 20241220 48.65 77000 -3.77 20250218 56200 31.85 20250102 109300 -32.20 20240712 49850 48.65 20241220 1.21 N 454910 500 324 억 2764430 N N 1488 N 00 N
3 20250219 151329 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 74300 -2000 5 -2.62 90905865400 1221091 32.82 76000 76300 72800 99100 53500 76300 74445.53 4.26 0 -144002 82033 79166 74133 71266 66233 80600 72700 324 22800 500 53410 100 1 64819980 48161 -247.67 10.97 12 1.88 -300.00 6770.00 109300 20240712 -32.02 49850 20241220 49.05 77000 -3.51 20250218 56200 32.21 20250102 109300 -32.02 20240712 49850 49.05 20241220 1.21 N 454910 500 324 억 2764430 N N 640 N 00 N
4 20250219 141324 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 74100 -2200 5 -2.88 82547244800 1108883 29.81 76000 76300 72800 99100 53500 76300 74440.81 4.26 0 -127406 82033 79166 74133 71266 66233 80600 72700 324 22800 500 53410 100 1 64819980 48032 -247.00 10.95 12 1.71 -300.00 6770.00 109300 20240712 -32.20 49850 20241220 48.65 77000 -3.77 20250218 56200 31.85 20250102 109300 -32.20 20240712 49850 48.65 20241220 1.21 N 454910 500 324 억 2764430 N N 640 N 00 N
5 20250219 131324 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 74300 -2000 5 -2.62 78046965600 1048211 28.18 76000 76300 72800 99100 53500 76300 74456.27 4.26 0 -109988 82033 79166 74133 71266 66233 80600 72700 324 22800 500 53410 100 1 64819980 48161 -247.67 10.97 12 1.62 -300.00 6770.00 109300 20240712 -32.02 49850 20241220 49.05 77000 -3.51 20250218 56200 32.21 20250102 109300 -32.02 20240712 49850 49.05 20241220 1.21 N 454910 500 324 억 2764430 N N 640 N 00 N
6 20250219 121324 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 73900 -2400 5 -3.15 73312683000 984332 26.46 76000 76300 72800 99100 53500 76300 74478.54 4.26 0 -99762 82033 79166 74133 71266 66233 80600 72700 324 22800 500 53410 100 1 64819980 47902 -246.33 10.92 12 1.52 -300.00 6770.00 109300 20240712 -32.39 49850 20241220 48.24 77000 -4.03 20250218 56200 31.49 20250102 109300 -32.39 20240712 49850 48.24 20241220 1.21 N 454910 500 324 억 2764430 N N 640 N 00 N
7 20250219 111325 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 73800 -2500 5 -3.28 68180142500 914884 24.59 76000 76300 72800 99100 53500 76300 74522.12 4.26 0 -85940 82033 79166 74133 71266 66233 80600 72700 324 22800 500 53410 100 1 64819980 47837 -246.00 10.90 12 1.41 -300.00 6770.00 109300 20240712 -32.48 49850 20241220 48.04 77000 -4.16 20250218 56200 31.32 20250102 109300 -32.48 20240712 49850 48.04 20241220 1.21 N 454910 500 324 억 2764430 N N 640 N 00 N
8 20250219 101326 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 74200 -2100 5 -2.75 49762832600 663849 17.84 76000 76300 73700 99100 53500 76300 74959.88 4.26 0 -47247 82033 79166 74133 71266 66233 80600 72700 324 22800 500 53410 100 1 64819980 48096 -247.33 10.96 12 1.02 -300.00 6770.00 109300 20240712 -32.11 49850 20241220 48.85 77000 -3.64 20250218 56200 32.03 20250102 109300 -32.11 20240712 49850 48.85 20241220 1.21 N 454910 500 324 억 2764430 N N 640 N 00 N
9 20250219 091327 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 75500 -800 5 -1.05 22943403400 304444 8.18 76000 76300 74500 99100 53500 76300 75359.83 4.26 0 1238 82033 79166 74133 71266 66233 80600 72700 324 22800 500 53410 100 1 64819980 48939 -251.67 11.15 12 0.47 -300.00 6770.00 109300 20240712 -30.92 49850 20241220 51.45 77000 -1.95 20250218 56200 34.34 20250102 109300 -30.92 20240712 49850 51.45 20241220 1.21 N 454910 500 324 억 2764430 N N 640 N 00 N
10 20250218 161320 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 76300 7100 2 10.26 276103193300 3680398 1265.57 69800 77000 69100 89900 48500 69200 75017.28 3.87 0 285016 71066 70132 69166 68232 67266 69650 67750 324 20700 500 48440 100 1 64819980 49458 -254.33 11.27 12 5.68 -300.00 6770.00 109300 20240712 -30.19 49850 20241220 53.06 77000 -0.91 20250218 56200 35.77 20250102 109300 -30.19 20240712 49850 53.06 20241220 1.16 N 454910 500 324 억 2506086 N N 640 N 00 N
11 20250218 151321 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 76300 7100 2 10.26 268647420700 3582681 1231.97 69800 77000 69100 89900 48500 69200 74985.02 3.87 0 268377 71066 70132 69166 68232 67266 69650 67750 324 20700 500 48440 100 1 64819980 49458 -254.33 11.27 12 5.53 -300.00 6770.00 109300 20240712 -30.19 49850 20241220 53.06 77000 -0.91 20250218 56200 35.77 20250102 109300 -30.19 20240712 49850 53.06 20241220 1.16 N 454910 500 324 억 2506086 N N 109 N 00 N
12 20250218 141323 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 76800 7600 2 10.98 244463291200 3265739 1122.98 69800 77000 69100 89900 48500 69200 74856.96 3.87 0 241635 71066 70132 69166 68232 67266 69650 67750 324 20700 500 48440 100 1 64819980 49782 -256.00 11.34 12 5.04 -300.00 6770.00 109300 20240712 -29.73 49850 20241220 54.06 77000 -0.26 20250218 56200 36.65 20250102 109300 -29.73 20240712 49850 54.06 20241220 1.16 N 454910 500 324 억 2506086 N N 109 N 00 N