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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 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
20250221,161031,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49600,-800,5,-1.59,11271823650,226830,63.81,49900,50100,49250,65500,35300,50400,49692.67,32.68,0,-21394,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,49724,5.40,0.83,12,0.23,9192.00,59439.00,62300,20240527,-20.39,33350,20240805,48.73,53400,-7.12,20250124,40950,21.12,20250110,62300,-20.39,20240527,33350,48.73,20240805,0.32,N,241560,500,501 억,,32762614,N,N,270,N,00,N
20250221,151035,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49600,-800,5,-1.59,9919028100,199558,56.14,49900,50100,49250,65500,35300,50400,49704.57,32.68,0,-21759,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,49724,5.40,0.83,12,0.20,9192.00,59439.00,62300,20240527,-20.39,33350,20240805,48.73,53400,-7.12,20250124,40950,21.12,20250110,62300,-20.39,20240527,33350,48.73,20240805,0.32,N,241560,500,501 억,,32762614,N,N,525,N,00,N
20250221,141036,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49750,-650,5,-1.29,8557224150,172202,48.45,49900,50100,49250,65500,35300,50400,49692.45,32.68,0,-19884,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,49874,5.41,0.84,12,0.17,9192.00,59439.00,62300,20240527,-20.14,33350,20240805,49.18,53400,-6.84,20250124,40950,21.49,20250110,62300,-20.14,20240527,33350,49.18,20240805,0.32,N,241560,500,501 억,,32762614,N,N,525,N,00,N
20250221,131034,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49950,-450,5,-0.89,7365915650,148297,41.72,49900,50100,49250,65500,35300,50400,49669.44,32.68,0,-16823,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,50074,5.43,0.84,12,0.15,9192.00,59439.00,62300,20240527,-19.82,33350,20240805,49.78,53400,-6.46,20250124,40950,21.98,20250110,62300,-19.82,20240527,33350,49.78,20240805,0.32,N,241560,500,501 억,,32762614,N,N,525,N,00,N
20250221,121036,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49900,-500,5,-0.99,6650930600,133984,37.69,49900,50100,49250,65500,35300,50400,49639.06,32.68,0,-17201,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,50024,5.43,0.84,12,0.13,9192.00,59439.00,62300,20240527,-19.90,33350,20240805,49.63,53400,-6.55,20250124,40950,21.86,20250110,62300,-19.90,20240527,33350,49.63,20240805,0.32,N,241560,500,501 억,,32762614,N,N,525,N,00,N
20250221,111031,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49650,-750,5,-1.49,5433437200,109599,30.83,49900,50100,49250,65500,35300,50400,49574.71,32.68,0,-13970,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,49774,5.40,0.84,12,0.11,9192.00,59439.00,62300,20240527,-20.30,33350,20240805,48.88,53400,-7.02,20250124,40950,21.25,20250110,62300,-20.30,20240527,33350,48.88,20240805,0.32,N,241560,500,501 억,,32762614,N,N,525,N,00,N
20250221,101033,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49650,-750,5,-1.49,3335782750,67293,18.93,49900,50100,49250,65500,35300,50400,49569.55,32.68,0,-2517,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,49774,5.40,0.84,12,0.07,9192.00,59439.00,62300,20240527,-20.30,33350,20240805,48.88,53400,-7.02,20250124,40950,21.25,20250110,62300,-20.30,20240527,33350,48.88,20240805,0.32,N,241560,500,501 억,,32762614,N,N,525,N,00,N
20250221,091036,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49800,-600,5,-1.19,905602950,18179,5.11,49900,50100,49600,65500,35300,50400,49812.03,32.68,0,-574,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,49924,5.42,0.84,12,0.02,9192.00,59439.00,62300,20240527,-20.06,33350,20240805,49.33,53400,-6.74,20250124,40950,21.61,20250110,62300,-20.06,20240527,33350,49.33,20240805,0.32,N,241560,500,501 억,,32762614,N,N,525,N,00,N
20250220,161028,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50400,1300,2,2.65,17584259700,354193,68.59,48800,50500,48300,63800,34400,49100,49644.62,32.67,0,1530,52100,50600,49500,48000,46900,50050,47450,501,14700,500,36330,100,1,100249166,50526,5.48,0.85,12,0.35,9192.00,59439.00,62300,20240527,-19.10,33350,20240805,51.12,53400,-5.62,20250124,40950,23.08,20250110,62300,-19.10,20240527,33350,51.12,20240805,0.33,N,241560,500,501 억,,32755829,N,N,525,N,00,N
20250220,151031,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50100,1000,2,2.04,15626170950,315271,61.05,48800,50500,48300,63800,34400,49100,49564.26,32.67,0,5381,52100,50600,49500,48000,46900,50050,47450,501,14700,500,36330,100,1,100249166,50225,5.45,0.84,12,0.31,9192.00,59439.00,62300,20240527,-19.58,33350,20240805,50.22,53400,-6.18,20250124,40950,22.34,20250110,62300,-19.58,20240527,33350,50.22,20240805,0.33,N,241560,500,501 억,,32755829,N,N,1018,N,00,N
20250220,141032,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50400,1300,2,2.65,13143548650,265898,51.49,48800,50500,48300,63800,34400,49100,49430.80,32.67,0,14414,52100,50600,49500,48000,46900,50050,47450,501,14700,500,36330,100,1,100249166,50526,5.48,0.85,12,0.27,9192.00,59439.00,62300,20240527,-19.10,33350,20240805,51.12,53400,-5.62,20250124,40950,23.08,20250110,62300,-19.10,20240527,33350,51.12,20240805,0.33,N,241560,500,501 억,,32755829,N,N,1018,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 20250221 161031 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49600 -800 5 -1.59 11271823650 226830 63.81 49900 50100 49250 65500 35300 50400 49692.67 32.68 0 -21394 51933 51166 49733 48966 47533 51550 49350 501 15100 500 37290 50 1 100249166 49724 5.40 0.83 12 0.23 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 0.32 N 241560 500 501 억 32762614 N N 270 N 00 N
3 20250221 151035 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49600 -800 5 -1.59 9919028100 199558 56.14 49900 50100 49250 65500 35300 50400 49704.57 32.68 0 -21759 51933 51166 49733 48966 47533 51550 49350 501 15100 500 37290 50 1 100249166 49724 5.40 0.83 12 0.20 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 0.32 N 241560 500 501 억 32762614 N N 525 N 00 N
4 20250221 141036 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49750 -650 5 -1.29 8557224150 172202 48.45 49900 50100 49250 65500 35300 50400 49692.45 32.68 0 -19884 51933 51166 49733 48966 47533 51550 49350 501 15100 500 37290 50 1 100249166 49874 5.41 0.84 12 0.17 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 0.32 N 241560 500 501 억 32762614 N N 525 N 00 N
5 20250221 131034 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49950 -450 5 -0.89 7365915650 148297 41.72 49900 50100 49250 65500 35300 50400 49669.44 32.68 0 -16823 51933 51166 49733 48966 47533 51550 49350 501 15100 500 37290 50 1 100249166 50074 5.43 0.84 12 0.15 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 0.32 N 241560 500 501 억 32762614 N N 525 N 00 N
6 20250221 121036 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49900 -500 5 -0.99 6650930600 133984 37.69 49900 50100 49250 65500 35300 50400 49639.06 32.68 0 -17201 51933 51166 49733 48966 47533 51550 49350 501 15100 500 37290 50 1 100249166 50024 5.43 0.84 12 0.13 9192.00 59439.00 62300 20240527 -19.90 33350 20240805 49.63 53400 -6.55 20250124 40950 21.86 20250110 62300 -19.90 20240527 33350 49.63 20240805 0.32 N 241560 500 501 억 32762614 N N 525 N 00 N
7 20250221 111031 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49650 -750 5 -1.49 5433437200 109599 30.83 49900 50100 49250 65500 35300 50400 49574.71 32.68 0 -13970 51933 51166 49733 48966 47533 51550 49350 501 15100 500 37290 50 1 100249166 49774 5.40 0.84 12 0.11 9192.00 59439.00 62300 20240527 -20.30 33350 20240805 48.88 53400 -7.02 20250124 40950 21.25 20250110 62300 -20.30 20240527 33350 48.88 20240805 0.32 N 241560 500 501 억 32762614 N N 525 N 00 N
8 20250221 101033 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49650 -750 5 -1.49 3335782750 67293 18.93 49900 50100 49250 65500 35300 50400 49569.55 32.68 0 -2517 51933 51166 49733 48966 47533 51550 49350 501 15100 500 37290 50 1 100249166 49774 5.40 0.84 12 0.07 9192.00 59439.00 62300 20240527 -20.30 33350 20240805 48.88 53400 -7.02 20250124 40950 21.25 20250110 62300 -20.30 20240527 33350 48.88 20240805 0.32 N 241560 500 501 억 32762614 N N 525 N 00 N
9 20250221 091036 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49800 -600 5 -1.19 905602950 18179 5.11 49900 50100 49600 65500 35300 50400 49812.03 32.68 0 -574 51933 51166 49733 48966 47533 51550 49350 501 15100 500 37290 50 1 100249166 49924 5.42 0.84 12 0.02 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 0.32 N 241560 500 501 억 32762614 N N 525 N 00 N
10 20250220 161028 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50400 1300 2 2.65 17584259700 354193 68.59 48800 50500 48300 63800 34400 49100 49644.62 32.67 0 1530 52100 50600 49500 48000 46900 50050 47450 501 14700 500 36330 100 1 100249166 50526 5.48 0.85 12 0.35 9192.00 59439.00 62300 20240527 -19.10 33350 20240805 51.12 53400 -5.62 20250124 40950 23.08 20250110 62300 -19.10 20240527 33350 51.12 20240805 0.33 N 241560 500 501 억 32755829 N N 525 N 00 N
11 20250220 151031 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50100 1000 2 2.04 15626170950 315271 61.05 48800 50500 48300 63800 34400 49100 49564.26 32.67 0 5381 52100 50600 49500 48000 46900 50050 47450 501 14700 500 36330 100 1 100249166 50225 5.45 0.84 12 0.31 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 0.33 N 241560 500 501 억 32755829 N N 1018 N 00 N
12 20250220 141032 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50400 1300 2 2.65 13143548650 265898 51.49 48800 50500 48300 63800 34400 49100 49430.80 32.67 0 14414 52100 50600 49500 48000 46900 50050 47450 501 14700 500 36330 100 1 100249166 50526 5.48 0.85 12 0.27 9192.00 59439.00 62300 20240527 -19.10 33350 20240805 51.12 53400 -5.62 20250124 40950 23.08 20250110 62300 -19.10 20240527 33350 51.12 20240805 0.33 N 241560 500 501 억 32755829 N N 1018 N 00 N