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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 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
20250228,161109,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47000,-850,5,-1.78,20212081050,431937,132.51,47250,47800,46300,62200,33500,47850,46794.02,32.72,0,35053,49950,48900,48050,47000,46150,48475,46575,501,14350,500,35400,50,1,100249166,47117,5.11,0.79,12,0.43,9192.00,59439.00,62300,20240527,-24.56,33350,20240805,40.93,53400,-11.99,20250124,40950,14.77,20250110,62300,-24.56,20240527,33350,40.93,20240805,0.30,N,241560,500,501 억,,32799388,N,N,6963,N,00,N
20250228,151114,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46650,-1200,5,-2.51,13586557550,290834,89.22,47250,47800,46300,62200,33500,47850,46715.85,32.72,0,34530,49950,48900,48050,47000,46150,48475,46575,501,14350,500,35400,50,1,100249166,46766,5.08,0.78,12,0.29,9192.00,59439.00,62300,20240527,-25.12,33350,20240805,39.88,53400,-12.64,20250124,40950,13.92,20250110,62300,-25.12,20240527,33350,39.88,20240805,0.30,N,241560,500,501 억,,32799388,N,N,675,N,00,N
20250228,141115,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46500,-1350,5,-2.82,10653302300,227986,69.94,47250,47800,46300,62200,33500,47850,46727.88,32.72,0,18360,49950,48900,48050,47000,46150,48475,46575,501,14350,500,35400,50,1,100249166,46616,5.06,0.78,12,0.23,9192.00,59439.00,62300,20240527,-25.36,33350,20240805,39.43,53400,-12.92,20250124,40950,13.55,20250110,62300,-25.36,20240527,33350,39.43,20240805,0.30,N,241560,500,501 억,,32799388,N,N,675,N,00,N
20250228,131108,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46700,-1150,5,-2.40,9247315100,197889,60.71,47250,47800,46300,62200,33500,47850,46729.81,32.72,0,10360,49950,48900,48050,47000,46150,48475,46575,501,14350,500,35400,50,1,100249166,46816,5.08,0.79,12,0.20,9192.00,59439.00,62300,20240527,-25.04,33350,20240805,40.03,53400,-12.55,20250124,40950,14.04,20250110,62300,-25.04,20240527,33350,40.03,20240805,0.30,N,241560,500,501 억,,32799388,N,N,675,N,00,N
20250228,121104,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46600,-1250,5,-2.61,7730264400,165330,50.72,47250,47800,46300,62200,33500,47850,46756.57,32.72,0,2113,49950,48900,48050,47000,46150,48475,46575,501,14350,500,35400,50,1,100249166,46716,5.07,0.78,12,0.16,9192.00,59439.00,62300,20240527,-25.20,33350,20240805,39.73,53400,-12.73,20250124,40950,13.80,20250110,62300,-25.20,20240527,33350,39.73,20240805,0.30,N,241560,500,501 억,,32799388,N,N,675,N,00,N
20250228,111106,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46550,-1300,5,-2.72,6044784000,129059,39.59,47250,47800,46400,62200,33500,47850,46837.37,32.72,0,-7002,49950,48900,48050,47000,46150,48475,46575,501,14350,500,35400,50,1,100249166,46666,5.06,0.78,12,0.13,9192.00,59439.00,62300,20240527,-25.28,33350,20240805,39.58,53400,-12.83,20250124,40950,13.68,20250110,62300,-25.28,20240527,33350,39.58,20240805,0.30,N,241560,500,501 억,,32799388,N,N,675,N,00,N
20250228,101105,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46500,-1350,5,-2.82,4329111350,92200,28.28,47250,47800,46450,62200,33500,47850,46953.49,32.72,0,-12622,49950,48900,48050,47000,46150,48475,46575,501,14350,500,35400,50,1,100249166,46616,5.06,0.78,12,0.09,9192.00,59439.00,62300,20240527,-25.36,33350,20240805,39.43,53400,-12.92,20250124,40950,13.55,20250110,62300,-25.36,20240527,33350,39.43,20240805,0.30,N,241560,500,501 억,,32799388,N,N,675,N,00,N
20250228,091109,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47250,-600,5,-1.25,1130592300,23849,7.32,47250,47800,47200,62200,33500,47850,47406.28,32.72,0,-3643,49950,48900,48050,47000,46150,48475,46575,501,14350,500,35400,50,1,100249166,47368,5.14,0.79,12,0.02,9192.00,59439.00,62300,20240527,-24.16,33350,20240805,41.68,53400,-11.52,20250124,40950,15.38,20250110,62300,-24.16,20240527,33350,41.68,20240805,0.30,N,241560,500,501 억,,32799388,N,N,675,N,00,N
20250227,161056,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47850,-1150,5,-2.35,15557894150,325264,138.26,49100,49100,47200,63700,34300,49000,47831.58,32.68,0,1413,49900,49450,49000,48550,48100,49675,48775,501,14700,500,36260,50,1,100249166,47969,5.21,0.81,12,0.32,9192.00,59439.00,62300,20240527,-23.19,33350,20240805,43.48,53400,-10.39,20250124,40950,16.85,20250110,62300,-23.19,20240527,33350,43.48,20240805,0.31,N,241560,500,501 억,,32761563,N,N,675,N,00,N
20250227,151058,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47650,-1350,5,-2.76,14319058300,299342,127.24,49100,49100,47200,63700,34300,49000,47835.11,32.68,0,-1079,49900,49450,49000,48550,48100,49675,48775,501,14700,500,36260,50,1,100249166,47769,5.18,0.80,12,0.30,9192.00,59439.00,62300,20240527,-23.52,33350,20240805,42.88,53400,-10.77,20250124,40950,16.36,20250110,62300,-23.52,20240527,33350,42.88,20240805,0.31,N,241560,500,501 억,,32761563,N,N,311,N,00,N
20250227,141100,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47850,-1150,5,-2.35,12813478450,267798,113.83,49100,49100,47200,63700,34300,49000,47847.55,32.68,0,-6375,49900,49450,49000,48550,48100,49675,48775,501,14700,500,36260,50,1,100249166,47969,5.21,0.81,12,0.27,9192.00,59439.00,62300,20240527,-23.19,33350,20240805,43.48,53400,-10.39,20250124,40950,16.85,20250110,62300,-23.19,20240527,33350,43.48,20240805,0.31,N,241560,500,501 억,,32761563,N,N,311,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 20250228 161109 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 47000 -850 5 -1.78 20212081050 431937 132.51 47250 47800 46300 62200 33500 47850 46794.02 32.72 0 35053 49950 48900 48050 47000 46150 48475 46575 501 14350 500 35400 50 1 100249166 47117 5.11 0.79 12 0.43 9192.00 59439.00 62300 20240527 -24.56 33350 20240805 40.93 53400 -11.99 20250124 40950 14.77 20250110 62300 -24.56 20240527 33350 40.93 20240805 0.30 N 241560 500 501 억 32799388 N N 6963 N 00 N
3 20250228 151114 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46650 -1200 5 -2.51 13586557550 290834 89.22 47250 47800 46300 62200 33500 47850 46715.85 32.72 0 34530 49950 48900 48050 47000 46150 48475 46575 501 14350 500 35400 50 1 100249166 46766 5.08 0.78 12 0.29 9192.00 59439.00 62300 20240527 -25.12 33350 20240805 39.88 53400 -12.64 20250124 40950 13.92 20250110 62300 -25.12 20240527 33350 39.88 20240805 0.30 N 241560 500 501 억 32799388 N N 675 N 00 N
4 20250228 141115 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46500 -1350 5 -2.82 10653302300 227986 69.94 47250 47800 46300 62200 33500 47850 46727.88 32.72 0 18360 49950 48900 48050 47000 46150 48475 46575 501 14350 500 35400 50 1 100249166 46616 5.06 0.78 12 0.23 9192.00 59439.00 62300 20240527 -25.36 33350 20240805 39.43 53400 -12.92 20250124 40950 13.55 20250110 62300 -25.36 20240527 33350 39.43 20240805 0.30 N 241560 500 501 억 32799388 N N 675 N 00 N
5 20250228 131108 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46700 -1150 5 -2.40 9247315100 197889 60.71 47250 47800 46300 62200 33500 47850 46729.81 32.72 0 10360 49950 48900 48050 47000 46150 48475 46575 501 14350 500 35400 50 1 100249166 46816 5.08 0.79 12 0.20 9192.00 59439.00 62300 20240527 -25.04 33350 20240805 40.03 53400 -12.55 20250124 40950 14.04 20250110 62300 -25.04 20240527 33350 40.03 20240805 0.30 N 241560 500 501 억 32799388 N N 675 N 00 N
6 20250228 121104 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46600 -1250 5 -2.61 7730264400 165330 50.72 47250 47800 46300 62200 33500 47850 46756.57 32.72 0 2113 49950 48900 48050 47000 46150 48475 46575 501 14350 500 35400 50 1 100249166 46716 5.07 0.78 12 0.16 9192.00 59439.00 62300 20240527 -25.20 33350 20240805 39.73 53400 -12.73 20250124 40950 13.80 20250110 62300 -25.20 20240527 33350 39.73 20240805 0.30 N 241560 500 501 억 32799388 N N 675 N 00 N
7 20250228 111106 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46550 -1300 5 -2.72 6044784000 129059 39.59 47250 47800 46400 62200 33500 47850 46837.37 32.72 0 -7002 49950 48900 48050 47000 46150 48475 46575 501 14350 500 35400 50 1 100249166 46666 5.06 0.78 12 0.13 9192.00 59439.00 62300 20240527 -25.28 33350 20240805 39.58 53400 -12.83 20250124 40950 13.68 20250110 62300 -25.28 20240527 33350 39.58 20240805 0.30 N 241560 500 501 억 32799388 N N 675 N 00 N
8 20250228 101105 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46500 -1350 5 -2.82 4329111350 92200 28.28 47250 47800 46450 62200 33500 47850 46953.49 32.72 0 -12622 49950 48900 48050 47000 46150 48475 46575 501 14350 500 35400 50 1 100249166 46616 5.06 0.78 12 0.09 9192.00 59439.00 62300 20240527 -25.36 33350 20240805 39.43 53400 -12.92 20250124 40950 13.55 20250110 62300 -25.36 20240527 33350 39.43 20240805 0.30 N 241560 500 501 억 32799388 N N 675 N 00 N
9 20250228 091109 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 47250 -600 5 -1.25 1130592300 23849 7.32 47250 47800 47200 62200 33500 47850 47406.28 32.72 0 -3643 49950 48900 48050 47000 46150 48475 46575 501 14350 500 35400 50 1 100249166 47368 5.14 0.79 12 0.02 9192.00 59439.00 62300 20240527 -24.16 33350 20240805 41.68 53400 -11.52 20250124 40950 15.38 20250110 62300 -24.16 20240527 33350 41.68 20240805 0.30 N 241560 500 501 억 32799388 N N 675 N 00 N
10 20250227 161056 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 47850 -1150 5 -2.35 15557894150 325264 138.26 49100 49100 47200 63700 34300 49000 47831.58 32.68 0 1413 49900 49450 49000 48550 48100 49675 48775 501 14700 500 36260 50 1 100249166 47969 5.21 0.81 12 0.32 9192.00 59439.00 62300 20240527 -23.19 33350 20240805 43.48 53400 -10.39 20250124 40950 16.85 20250110 62300 -23.19 20240527 33350 43.48 20240805 0.31 N 241560 500 501 억 32761563 N N 675 N 00 N
11 20250227 151058 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 47650 -1350 5 -2.76 14319058300 299342 127.24 49100 49100 47200 63700 34300 49000 47835.11 32.68 0 -1079 49900 49450 49000 48550 48100 49675 48775 501 14700 500 36260 50 1 100249166 47769 5.18 0.80 12 0.30 9192.00 59439.00 62300 20240527 -23.52 33350 20240805 42.88 53400 -10.77 20250124 40950 16.36 20250110 62300 -23.52 20240527 33350 42.88 20240805 0.31 N 241560 500 501 억 32761563 N N 311 N 00 N
12 20250227 141100 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 47850 -1150 5 -2.35 12813478450 267798 113.83 49100 49100 47200 63700 34300 49000 47847.55 32.68 0 -6375 49900 49450 49000 48550 48100 49675 48775 501 14700 500 36260 50 1 100249166 47969 5.21 0.81 12 0.27 9192.00 59439.00 62300 20240527 -23.19 33350 20240805 43.48 53400 -10.39 20250124 40950 16.85 20250110 62300 -23.19 20240527 33350 43.48 20240805 0.31 N 241560 500 501 억 32761563 N N 311 N 00 N