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
009310/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
20250228,160248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,352,5,2,1.44,129737329,364980,251.90,351,371,345,451,243,347,355.46,0.75,0,13225,357,352,348,343,339,351,342,429,104,500,210,1,1,84867419,299,-0.90,0.45,12,0.43,-391.00,784.00,848,20240220,-58.49,290,20241209,21.38,430,-18.14,20250211,336,4.76,20250102,700,-49.71,20240610,290,21.38,20241209,0.21,N,009310,500,428 억,,639227,N,N,0,N,00,N
20250228,150249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,351,4,2,1.15,118207645,332183,229.27,351,371,345,451,243,347,355.85,0.75,0,14083,357,352,348,343,339,351,342,429,104,500,210,1,1,84867419,298,-0.90,0.45,12,0.39,-391.00,784.00,848,20240220,-58.61,290,20241209,21.03,430,-18.37,20250211,336,4.46,20250102,700,-49.86,20240610,290,21.03,20241209,0.21,N,009310,500,428 억,,639227,N,N,0,N,00,N
20250228,140249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,353,6,2,1.73,107875930,302646,208.88,351,371,345,451,243,347,356.44,0.75,0,10293,357,352,348,343,339,351,342,429,104,500,210,1,1,84867419,300,-0.90,0.45,12,0.36,-391.00,784.00,848,20240220,-58.37,290,20241209,21.72,430,-17.91,20250211,336,5.06,20250102,700,-49.57,20240610,290,21.72,20241209,0.21,N,009310,500,428 억,,639227,N,N,0,N,00,N
20250228,130249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,356,9,2,2.59,87798730,245410,169.38,351,371,345,451,243,347,357.76,0.75,0,8863,357,352,348,343,339,351,342,429,104,500,210,1,1,84867419,302,-0.91,0.45,12,0.29,-391.00,784.00,848,20240220,-58.02,290,20241209,22.76,430,-17.21,20250211,336,5.95,20250102,700,-49.14,20240610,290,22.76,20241209,0.21,N,009310,500,428 억,,639227,N,N,0,N,00,N
20250228,120247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,360,13,2,3.75,77919258,217465,150.09,351,371,345,451,243,347,358.31,0.75,0,8378,357,352,348,343,339,351,342,429,104,500,210,1,1,84867419,306,-0.92,0.46,12,0.26,-391.00,784.00,848,20240220,-57.55,290,20241209,24.14,430,-16.28,20250211,336,7.14,20250102,700,-48.57,20240610,290,24.14,20241209,0.21,N,009310,500,428 억,,639227,N,N,0,N,00,N
20250228,110248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,359,12,2,3.46,58327969,163012,112.51,351,371,345,451,243,347,357.81,0.75,0,3389,357,352,348,343,339,351,342,429,104,500,210,1,1,84867419,305,-0.92,0.46,12,0.19,-391.00,784.00,848,20240220,-57.67,290,20241209,23.79,430,-16.51,20250211,336,6.85,20250102,700,-48.71,20240610,290,23.79,20241209,0.21,N,009310,500,428 억,,639227,N,N,0,N,00,N
20250228,100247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,350,3,2,0.86,9651163,27693,19.11,351,355,345,451,243,347,348.51,0.75,0,-3049,357,352,348,343,339,351,342,429,104,500,210,1,1,84867419,297,-0.90,0.45,12,0.03,-391.00,784.00,848,20240220,-58.73,290,20241209,20.69,430,-18.60,20250211,336,4.17,20250102,700,-50.00,20240610,290,20.69,20241209,0.21,N,009310,500,428 억,,639227,N,N,0,N,00,N
20250228,090248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,345,-2,5,-0.58,130307,377,0.26,351,351,345,451,243,347,345.64,0.75,0,-365,357,352,348,343,339,351,342,429,104,500,210,1,1,84867419,293,-0.88,0.44,12,0.00,-391.00,784.00,848,20240220,-59.32,290,20241209,18.97,430,-19.77,20250211,336,2.68,20250102,700,-50.71,20240610,290,18.97,20241209,0.21,N,009310,500,428 억,,639227,N,N,0,N,00,N
20250227,160245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,347,-4,5,-1.14,50340039,144786,110.38,347,353,344,456,246,351,347.69,0.78,0,-20296,361,355,352,346,343,354,345,429,105,500,210,1,1,84867419,294,-0.89,0.44,12,0.17,-391.00,784.00,1043,20240216,-66.73,290,20241209,19.66,430,-19.30,20250211,336,3.27,20250102,700,-50.43,20240610,290,19.66,20241209,0.22,N,009310,500,428 억,,659727,N,N,36,N,00,N
20250227,150246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,350,-1,5,-0.28,45291128,130326,99.36,347,353,344,456,246,351,347.52,0.78,0,-12340,361,355,352,346,343,354,345,429,105,500,210,1,1,84867419,297,-0.90,0.45,12,0.15,-391.00,784.00,1043,20240216,-66.44,290,20241209,20.69,430,-18.60,20250211,336,4.17,20250102,700,-50.00,20240610,290,20.69,20241209,0.22,N,009310,500,428 억,,659727,N,N,36,N,00,N
20250227,140247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,351,0,3,0.00,42277030,121644,92.74,347,353,344,456,246,351,347.55,0.78,0,-15395,361,355,352,346,343,354,345,429,105,500,210,1,1,84867419,298,-0.90,0.45,12,0.14,-391.00,784.00,1043,20240216,-66.35,290,20241209,21.03,430,-18.37,20250211,336,4.46,20250102,700,-49.86,20240610,290,21.03,20241209,0.22,N,009310,500,428 억,,659727,N,N,36,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 160248 57 100.00 KOSPI 기계·장비 N N N N N 352 5 2 1.44 129737329 364980 251.90 351 371 345 451 243 347 355.46 0.75 0 13225 357 352 348 343 339 351 342 429 104 500 210 1 1 84867419 299 -0.90 0.45 12 0.43 -391.00 784.00 848 20240220 -58.49 290 20241209 21.38 430 -18.14 20250211 336 4.76 20250102 700 -49.71 20240610 290 21.38 20241209 0.21 N 009310 500 428 억 639227 N N 0 N 00 N
3 20250228 150249 57 100.00 KOSPI 기계·장비 N N N N N 351 4 2 1.15 118207645 332183 229.27 351 371 345 451 243 347 355.85 0.75 0 14083 357 352 348 343 339 351 342 429 104 500 210 1 1 84867419 298 -0.90 0.45 12 0.39 -391.00 784.00 848 20240220 -58.61 290 20241209 21.03 430 -18.37 20250211 336 4.46 20250102 700 -49.86 20240610 290 21.03 20241209 0.21 N 009310 500 428 억 639227 N N 0 N 00 N
4 20250228 140249 57 100.00 KOSPI 기계·장비 N N N N N 353 6 2 1.73 107875930 302646 208.88 351 371 345 451 243 347 356.44 0.75 0 10293 357 352 348 343 339 351 342 429 104 500 210 1 1 84867419 300 -0.90 0.45 12 0.36 -391.00 784.00 848 20240220 -58.37 290 20241209 21.72 430 -17.91 20250211 336 5.06 20250102 700 -49.57 20240610 290 21.72 20241209 0.21 N 009310 500 428 억 639227 N N 0 N 00 N
5 20250228 130249 57 100.00 KOSPI 기계·장비 N N N N N 356 9 2 2.59 87798730 245410 169.38 351 371 345 451 243 347 357.76 0.75 0 8863 357 352 348 343 339 351 342 429 104 500 210 1 1 84867419 302 -0.91 0.45 12 0.29 -391.00 784.00 848 20240220 -58.02 290 20241209 22.76 430 -17.21 20250211 336 5.95 20250102 700 -49.14 20240610 290 22.76 20241209 0.21 N 009310 500 428 억 639227 N N 0 N 00 N
6 20250228 120247 57 100.00 KOSPI 기계·장비 N N N N N 360 13 2 3.75 77919258 217465 150.09 351 371 345 451 243 347 358.31 0.75 0 8378 357 352 348 343 339 351 342 429 104 500 210 1 1 84867419 306 -0.92 0.46 12 0.26 -391.00 784.00 848 20240220 -57.55 290 20241209 24.14 430 -16.28 20250211 336 7.14 20250102 700 -48.57 20240610 290 24.14 20241209 0.21 N 009310 500 428 억 639227 N N 0 N 00 N
7 20250228 110248 57 100.00 KOSPI 기계·장비 N N N N N 359 12 2 3.46 58327969 163012 112.51 351 371 345 451 243 347 357.81 0.75 0 3389 357 352 348 343 339 351 342 429 104 500 210 1 1 84867419 305 -0.92 0.46 12 0.19 -391.00 784.00 848 20240220 -57.67 290 20241209 23.79 430 -16.51 20250211 336 6.85 20250102 700 -48.71 20240610 290 23.79 20241209 0.21 N 009310 500 428 억 639227 N N 0 N 00 N
8 20250228 100247 57 100.00 KOSPI 기계·장비 N N N N N 350 3 2 0.86 9651163 27693 19.11 351 355 345 451 243 347 348.51 0.75 0 -3049 357 352 348 343 339 351 342 429 104 500 210 1 1 84867419 297 -0.90 0.45 12 0.03 -391.00 784.00 848 20240220 -58.73 290 20241209 20.69 430 -18.60 20250211 336 4.17 20250102 700 -50.00 20240610 290 20.69 20241209 0.21 N 009310 500 428 억 639227 N N 0 N 00 N
9 20250228 090248 57 100.00 KOSPI 기계·장비 N N N N N 345 -2 5 -0.58 130307 377 0.26 351 351 345 451 243 347 345.64 0.75 0 -365 357 352 348 343 339 351 342 429 104 500 210 1 1 84867419 293 -0.88 0.44 12 0.00 -391.00 784.00 848 20240220 -59.32 290 20241209 18.97 430 -19.77 20250211 336 2.68 20250102 700 -50.71 20240610 290 18.97 20241209 0.21 N 009310 500 428 억 639227 N N 0 N 00 N
10 20250227 160245 57 100.00 KOSPI 기계·장비 N N N N N 347 -4 5 -1.14 50340039 144786 110.38 347 353 344 456 246 351 347.69 0.78 0 -20296 361 355 352 346 343 354 345 429 105 500 210 1 1 84867419 294 -0.89 0.44 12 0.17 -391.00 784.00 1043 20240216 -66.73 290 20241209 19.66 430 -19.30 20250211 336 3.27 20250102 700 -50.43 20240610 290 19.66 20241209 0.22 N 009310 500 428 억 659727 N N 36 N 00 N
11 20250227 150246 57 100.00 KOSPI 기계·장비 N N N N N 350 -1 5 -0.28 45291128 130326 99.36 347 353 344 456 246 351 347.52 0.78 0 -12340 361 355 352 346 343 354 345 429 105 500 210 1 1 84867419 297 -0.90 0.45 12 0.15 -391.00 784.00 1043 20240216 -66.44 290 20241209 20.69 430 -18.60 20250211 336 4.17 20250102 700 -50.00 20240610 290 20.69 20241209 0.22 N 009310 500 428 억 659727 N N 36 N 00 N
12 20250227 140247 57 100.00 KOSPI 기계·장비 N N N N N 351 0 3 0.00 42277030 121644 92.74 347 353 344 456 246 351 347.55 0.78 0 -15395 361 355 352 346 343 354 345 429 105 500 210 1 1 84867419 298 -0.90 0.45 12 0.14 -391.00 784.00 1043 20240216 -66.35 290 20241209 21.03 430 -18.37 20250211 336 4.46 20250102 700 -49.86 20240610 290 21.03 20241209 0.22 N 009310 500 428 억 659727 N N 36 N 00 N