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
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
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
20250218,131320,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,75300,6100,2,8.82,210962379800,2825468,971.59,69800,77000,69100,89900,48500,69200,74664.58,3.87,0,142901,71066,70132,69166,68232,67266,69650,67750,324,20700,500,48440,100,1,64819980,48809,-251.00,11.12,12,4.36,-300.00,6770.00,109300,20240712,-31.11,49850,20241220,51.05,77000,-2.21,20250218,56200,33.99,20250102,109300,-31.11,20240712,49850,51.05,20241220,1.16,N,454910,500,324 억,,2506086,N,N,109,N,00,N
20250218,121322,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,75000,5800,2,8.38,198135462200,2655226,913.04,69800,77000,69100,89900,48500,69200,74620.94,3.87,0,128187,71066,70132,69166,68232,67266,69650,67750,324,20700,500,48440,100,1,64819980,48615,-250.00,11.08,12,4.10,-300.00,6770.00,109300,20240712,-31.38,49850,20241220,50.45,77000,-2.60,20250218,56200,33.45,20250102,109300,-31.38,20240712,49850,50.45,20241220,1.16,N,454910,500,324 억,,2506086,N,N,109,N,00,N
20250218,111319,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,75800,6600,2,9.54,180514951500,2420332,832.27,69800,77000,69100,89900,48500,69200,74582.72,3.87,0,122134,71066,70132,69166,68232,67266,69650,67750,324,20700,500,48440,100,1,64819980,49134,-252.67,11.20,12,3.73,-300.00,6770.00,109300,20240712,-30.65,49850,20241220,52.06,77000,-1.56,20250218,56200,34.88,20250102,109300,-30.65,20240712,49850,52.06,20241220,1.16,N,454910,500,324 억,,2506086,N,N,109,N,00,N
20250218,101319,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,75300,6100,2,8.82,137252445000,1846110,634.82,69800,77000,69100,89900,48500,69200,74346.84,3.87,0,78397,71066,70132,69166,68232,67266,69650,67750,324,20700,500,48440,100,1,64819980,48809,-251.00,11.12,12,2.85,-300.00,6770.00,109300,20240712,-31.11,49850,20241220,51.05,77000,-2.21,20250218,56200,33.99,20250102,109300,-31.11,20240712,49850,51.05,20241220,1.16,N,454910,500,324 억,,2506086,N,N,109,N,00,N
20250218,091324,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69200,0,3,0.00,2956353300,42519,14.62,69800,69900,69200,89900,48500,69200,69530.17,3.87,0,-7570,71066,70132,69166,68232,67266,69650,67750,324,20700,500,48440,100,1,64819980,44855,-230.67,10.22,12,0.07,-300.00,6770.00,109300,20240712,-36.69,49850,20241220,38.82,73400,-5.72,20250204,56200,23.13,20250102,109300,-36.69,20240712,49850,38.82,20241220,1.16,N,454910,500,324 억,,2506086,N,N,109,N,00,N
20250217,161319,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69200,0,3,0.00,19632589000,284512,49.26,70000,70100,68200,89900,48500,69200,69003.63,3.87,0,-1375,71200,70200,69400,68400,67600,69800,68000,324,20700,500,48440,100,1,64819980,44855,-230.67,10.22,12,0.44,-300.00,6770.00,109300,20240712,-36.69,49850,20241220,38.82,73400,-5.72,20250204,56200,23.13,20250102,109300,-36.69,20240712,49850,38.82,20241220,1.22,N,454910,500,324 억,,2510671,N,N,109,N,00,N
20250217,151317,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69300,100,2,0.14,18465942700,267660,46.34,70000,70100,68200,89900,48500,69200,68990.29,3.87,0,-439,71200,70200,69400,68400,67600,69800,68000,324,20700,500,48440,100,1,64819980,44920,-231.00,10.24,12,0.41,-300.00,6770.00,109300,20240712,-36.60,49850,20241220,39.02,73400,-5.59,20250204,56200,23.31,20250102,109300,-36.60,20240712,49850,39.02,20241220,1.22,N,454910,500,324 억,,2510671,N,N,237,N,00,N
20250217,141316,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69300,100,2,0.14,16359294800,237212,41.07,70000,70100,68200,89900,48500,69200,68964.87,3.87,0,-5152,71200,70200,69400,68400,67600,69800,68000,324,20700,500,48440,100,1,64819980,44920,-231.00,10.24,12,0.37,-300.00,6770.00,109300,20240712,-36.60,49850,20241220,39.02,73400,-5.59,20250204,56200,23.31,20250102,109300,-36.60,20240712,49850,39.02,20241220,1.22,N,454910,500,324 억,,2510671,N,N,237,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 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
3 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
4 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
5 20250218 131320 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 75300 6100 2 8.82 210962379800 2825468 971.59 69800 77000 69100 89900 48500 69200 74664.58 3.87 0 142901 71066 70132 69166 68232 67266 69650 67750 324 20700 500 48440 100 1 64819980 48809 -251.00 11.12 12 4.36 -300.00 6770.00 109300 20240712 -31.11 49850 20241220 51.05 77000 -2.21 20250218 56200 33.99 20250102 109300 -31.11 20240712 49850 51.05 20241220 1.16 N 454910 500 324 억 2506086 N N 109 N 00 N
6 20250218 121322 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 75000 5800 2 8.38 198135462200 2655226 913.04 69800 77000 69100 89900 48500 69200 74620.94 3.87 0 128187 71066 70132 69166 68232 67266 69650 67750 324 20700 500 48440 100 1 64819980 48615 -250.00 11.08 12 4.10 -300.00 6770.00 109300 20240712 -31.38 49850 20241220 50.45 77000 -2.60 20250218 56200 33.45 20250102 109300 -31.38 20240712 49850 50.45 20241220 1.16 N 454910 500 324 억 2506086 N N 109 N 00 N
7 20250218 111319 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 75800 6600 2 9.54 180514951500 2420332 832.27 69800 77000 69100 89900 48500 69200 74582.72 3.87 0 122134 71066 70132 69166 68232 67266 69650 67750 324 20700 500 48440 100 1 64819980 49134 -252.67 11.20 12 3.73 -300.00 6770.00 109300 20240712 -30.65 49850 20241220 52.06 77000 -1.56 20250218 56200 34.88 20250102 109300 -30.65 20240712 49850 52.06 20241220 1.16 N 454910 500 324 억 2506086 N N 109 N 00 N
8 20250218 101319 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 75300 6100 2 8.82 137252445000 1846110 634.82 69800 77000 69100 89900 48500 69200 74346.84 3.87 0 78397 71066 70132 69166 68232 67266 69650 67750 324 20700 500 48440 100 1 64819980 48809 -251.00 11.12 12 2.85 -300.00 6770.00 109300 20240712 -31.11 49850 20241220 51.05 77000 -2.21 20250218 56200 33.99 20250102 109300 -31.11 20240712 49850 51.05 20241220 1.16 N 454910 500 324 억 2506086 N N 109 N 00 N
9 20250218 091324 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 69200 0 3 0.00 2956353300 42519 14.62 69800 69900 69200 89900 48500 69200 69530.17 3.87 0 -7570 71066 70132 69166 68232 67266 69650 67750 324 20700 500 48440 100 1 64819980 44855 -230.67 10.22 12 0.07 -300.00 6770.00 109300 20240712 -36.69 49850 20241220 38.82 73400 -5.72 20250204 56200 23.13 20250102 109300 -36.69 20240712 49850 38.82 20241220 1.16 N 454910 500 324 억 2506086 N N 109 N 00 N
10 20250217 161319 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 69200 0 3 0.00 19632589000 284512 49.26 70000 70100 68200 89900 48500 69200 69003.63 3.87 0 -1375 71200 70200 69400 68400 67600 69800 68000 324 20700 500 48440 100 1 64819980 44855 -230.67 10.22 12 0.44 -300.00 6770.00 109300 20240712 -36.69 49850 20241220 38.82 73400 -5.72 20250204 56200 23.13 20250102 109300 -36.69 20240712 49850 38.82 20241220 1.22 N 454910 500 324 억 2510671 N N 109 N 00 N
11 20250217 151317 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 69300 100 2 0.14 18465942700 267660 46.34 70000 70100 68200 89900 48500 69200 68990.29 3.87 0 -439 71200 70200 69400 68400 67600 69800 68000 324 20700 500 48440 100 1 64819980 44920 -231.00 10.24 12 0.41 -300.00 6770.00 109300 20240712 -36.60 49850 20241220 39.02 73400 -5.59 20250204 56200 23.31 20250102 109300 -36.60 20240712 49850 39.02 20241220 1.22 N 454910 500 324 억 2510671 N N 237 N 00 N
12 20250217 141316 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 69300 100 2 0.14 16359294800 237212 41.07 70000 70100 68200 89900 48500 69200 68964.87 3.87 0 -5152 71200 70200 69400 68400 67600 69800 68000 324 20700 500 48440 100 1 64819980 44920 -231.00 10.24 12 0.37 -300.00 6770.00 109300 20240712 -36.60 49850 20241220 39.02 73400 -5.59 20250204 56200 23.31 20250102 109300 -36.60 20240712 49850 39.02 20241220 1.22 N 454910 500 324 억 2510671 N N 237 N 00 N