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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131021,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49750,250,2,0.51,10993604000,220871,48.18,49550,50600,49100,64300,34650,49500,49773.87,32.79,0,-27073,52266,50882,49716,48332,47166,51575,49025,501,14800,500,36630,50,1,100249166,49874,5.41,0.84,12,0.22,9192.00,59439.00,62300,20240527,-20.14,33350,20240805,49.18,53400,-6.84,20250124,40950,21.49,20250110,62300,-20.14,20240527,33350,49.18,20240805,0.36,N,241560,500,501 억,,32874143,N,N,78,N,00,N
20250218,121024,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49700,200,2,0.40,9543361900,191741,41.83,49550,50600,49100,64300,34650,49500,49772.15,32.79,0,-22999,52266,50882,49716,48332,47166,51575,49025,501,14800,500,36630,50,1,100249166,49824,5.41,0.84,12,0.19,9192.00,59439.00,62300,20240527,-20.22,33350,20240805,49.03,53400,-6.93,20250124,40950,21.37,20250110,62300,-20.22,20240527,33350,49.03,20240805,0.36,N,241560,500,501 억,,32874143,N,N,78,N,00,N
20250218,111021,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49600,100,2,0.20,8016222950,160941,35.11,49550,50600,49100,64300,34650,49500,49808.46,32.79,0,-20711,52266,50882,49716,48332,47166,51575,49025,501,14800,500,36630,50,1,100249166,49724,5.40,0.83,12,0.16,9192.00,59439.00,62300,20240527,-20.39,33350,20240805,48.73,53400,-7.12,20250124,40950,21.12,20250110,62300,-20.39,20240527,33350,48.73,20240805,0.36,N,241560,500,501 억,,32874143,N,N,78,N,00,N
20250218,101021,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49800,300,2,0.61,5107024600,102110,22.27,49550,50600,49550,64300,34650,49500,50014.93,32.79,0,-6629,52266,50882,49716,48332,47166,51575,49025,501,14800,500,36630,50,1,100249166,49924,5.42,0.84,12,0.10,9192.00,59439.00,62300,20240527,-20.06,33350,20240805,49.33,53400,-6.74,20250124,40950,21.61,20250110,62300,-20.06,20240527,33350,49.33,20240805,0.36,N,241560,500,501 억,,32874143,N,N,78,N,00,N
20250218,091025,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50000,500,2,1.01,1170508400,23463,5.12,49550,50300,49550,64300,34650,49500,49887.41,32.79,0,574,52266,50882,49716,48332,47166,51575,49025,501,14800,500,36630,100,1,100249166,50125,5.44,0.84,12,0.02,9192.00,59439.00,62300,20240527,-19.74,33350,20240805,49.93,53400,-6.37,20250124,40950,22.10,20250110,62300,-19.74,20240527,33350,49.93,20240805,0.36,N,241560,500,501 억,,32874143,N,N,78,N,00,N
20250217,161021,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49500,-500,5,-1.00,22740488550,455329,57.59,49050,51100,48550,65000,35000,50000,49942.94,32.89,0,-80711,52033,51016,49483,48466,46933,51525,48975,501,15000,500,37000,50,1,100249166,49623,5.39,0.83,12,0.45,9192.00,59439.00,62300,20240527,-20.55,33350,20240805,48.43,53400,-7.30,20250124,40950,20.88,20250110,62300,-20.55,20240527,33350,48.43,20240805,0.34,N,241560,500,501 억,,32974002,N,N,78,N,00,N
20250217,151020,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49400,-600,5,-1.20,21717571750,434651,54.97,49050,51100,48550,65000,35000,50000,49965.51,32.89,0,-81253,52033,51016,49483,48466,46933,51525,48975,501,15000,500,37000,50,1,100249166,49523,5.37,0.83,12,0.43,9192.00,59439.00,62300,20240527,-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,,32974002,N,N,1827,N,00,N
20250217,141018,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49750,-250,5,-0.50,18537527700,370564,46.87,49050,51100,48550,65000,35000,50000,50025.19,32.89,0,-64020,52033,51016,49483,48466,46933,51525,48975,501,15000,500,37000,50,1,100249166,49874,5.41,0.84,12,0.37,9192.00,59439.00,62300,20240527,-20.14,33350,20240805,49.18,53400,-6.84,20250124,40950,21.49,20250110,62300,-20.14,20240527,33350,49.18,20240805,0.34,N,241560,500,501 억,,32974002,N,N,1827,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 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
3 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
4 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
5 20250218 131021 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49750 250 2 0.51 10993604000 220871 48.18 49550 50600 49100 64300 34650 49500 49773.87 32.79 0 -27073 52266 50882 49716 48332 47166 51575 49025 501 14800 500 36630 50 1 100249166 49874 5.41 0.84 12 0.22 9192.00 59439.00 62300 20240527 -20.14 33350 20240805 49.18 53400 -6.84 20250124 40950 21.49 20250110 62300 -20.14 20240527 33350 49.18 20240805 0.36 N 241560 500 501 억 32874143 N N 78 N 00 N
6 20250218 121024 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49700 200 2 0.40 9543361900 191741 41.83 49550 50600 49100 64300 34650 49500 49772.15 32.79 0 -22999 52266 50882 49716 48332 47166 51575 49025 501 14800 500 36630 50 1 100249166 49824 5.41 0.84 12 0.19 9192.00 59439.00 62300 20240527 -20.22 33350 20240805 49.03 53400 -6.93 20250124 40950 21.37 20250110 62300 -20.22 20240527 33350 49.03 20240805 0.36 N 241560 500 501 억 32874143 N N 78 N 00 N
7 20250218 111021 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49600 100 2 0.20 8016222950 160941 35.11 49550 50600 49100 64300 34650 49500 49808.46 32.79 0 -20711 52266 50882 49716 48332 47166 51575 49025 501 14800 500 36630 50 1 100249166 49724 5.40 0.83 12 0.16 9192.00 59439.00 62300 20240527 -20.39 33350 20240805 48.73 53400 -7.12 20250124 40950 21.12 20250110 62300 -20.39 20240527 33350 48.73 20240805 0.36 N 241560 500 501 억 32874143 N N 78 N 00 N
8 20250218 101021 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49800 300 2 0.61 5107024600 102110 22.27 49550 50600 49550 64300 34650 49500 50014.93 32.79 0 -6629 52266 50882 49716 48332 47166 51575 49025 501 14800 500 36630 50 1 100249166 49924 5.42 0.84 12 0.10 9192.00 59439.00 62300 20240527 -20.06 33350 20240805 49.33 53400 -6.74 20250124 40950 21.61 20250110 62300 -20.06 20240527 33350 49.33 20240805 0.36 N 241560 500 501 억 32874143 N N 78 N 00 N
9 20250218 091025 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50000 500 2 1.01 1170508400 23463 5.12 49550 50300 49550 64300 34650 49500 49887.41 32.79 0 574 52266 50882 49716 48332 47166 51575 49025 501 14800 500 36630 100 1 100249166 50125 5.44 0.84 12 0.02 9192.00 59439.00 62300 20240527 -19.74 33350 20240805 49.93 53400 -6.37 20250124 40950 22.10 20250110 62300 -19.74 20240527 33350 49.93 20240805 0.36 N 241560 500 501 억 32874143 N N 78 N 00 N
10 20250217 161021 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49500 -500 5 -1.00 22740488550 455329 57.59 49050 51100 48550 65000 35000 50000 49942.94 32.89 0 -80711 52033 51016 49483 48466 46933 51525 48975 501 15000 500 37000 50 1 100249166 49623 5.39 0.83 12 0.45 9192.00 59439.00 62300 20240527 -20.55 33350 20240805 48.43 53400 -7.30 20250124 40950 20.88 20250110 62300 -20.55 20240527 33350 48.43 20240805 0.34 N 241560 500 501 억 32974002 N N 78 N 00 N
11 20250217 151020 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49400 -600 5 -1.20 21717571750 434651 54.97 49050 51100 48550 65000 35000 50000 49965.51 32.89 0 -81253 52033 51016 49483 48466 46933 51525 48975 501 15000 500 37000 50 1 100249166 49523 5.37 0.83 12 0.43 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 32974002 N N 1827 N 00 N
12 20250217 141018 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49750 -250 5 -0.50 18537527700 370564 46.87 49050 51100 48550 65000 35000 50000 50025.19 32.89 0 -64020 52033 51016 49483 48466 46933 51525 48975 501 15000 500 37000 50 1 100249166 49874 5.41 0.84 12 0.37 9192.00 59439.00 62300 20240527 -20.14 33350 20240805 49.18 53400 -6.84 20250124 40950 21.49 20250110 62300 -20.14 20240527 33350 49.18 20240805 0.34 N 241560 500 501 억 32974002 N N 1827 N 00 N