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
011700/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
20250228,160307,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3125,-155,5,-4.73,675630625,214759,187.34,3260,3260,3090,4260,2300,3280,3145.99,5.13,0,-8117,3420,3350,3315,3245,3210,3332,3227,162,980,500,2230,5,1,32446151,1014,-51.23,1.12,12,0.66,-61.00,2794.00,6170,20240528,-49.35,2560,20241209,22.07,3775,-17.22,20250117,2685,16.39,20250102,6170,-49.35,20240528,2560,22.07,20241209,3.66,N,011700,500,162 억,,1666035,N,N,0,N,00,N
20250228,150308,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3110,-170,5,-5.18,631364805,200546,174.95,3260,3260,3090,4260,2300,3280,3148.23,5.13,0,-4458,3420,3350,3315,3245,3210,3332,3227,162,980,500,2230,5,1,32446151,1009,-50.98,1.11,12,0.62,-61.00,2794.00,6170,20240528,-49.59,2560,20241209,21.48,3775,-17.62,20250117,2685,15.83,20250102,6170,-49.59,20240528,2560,21.48,20241209,3.66,N,011700,500,162 억,,1666035,N,N,0,N,00,N
20250228,140308,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,-165,5,-5.03,464564550,146858,128.11,3260,3260,3115,4260,2300,3280,3163.36,5.13,0,-6699,3420,3350,3315,3245,3210,3332,3227,162,980,500,2230,5,1,32446151,1011,-51.07,1.11,12,0.45,-61.00,2794.00,6170,20240528,-49.51,2560,20241209,21.68,3775,-17.48,20250117,2685,16.01,20250102,6170,-49.51,20240528,2560,21.68,20241209,3.66,N,011700,500,162 억,,1666035,N,N,0,N,00,N
20250228,130309,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,-145,5,-4.42,399648055,126102,110.00,3260,3260,3120,4260,2300,3280,3169.24,5.13,0,-8546,3420,3350,3315,3245,3210,3332,3227,162,980,500,2230,5,1,32446151,1017,-51.39,1.12,12,0.39,-61.00,2794.00,6170,20240528,-49.19,2560,20241209,22.46,3775,-16.95,20250117,2685,16.76,20250102,6170,-49.19,20240528,2560,22.46,20241209,3.66,N,011700,500,162 억,,1666035,N,N,0,N,00,N
20250228,120306,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3160,-120,5,-3.66,383866740,121073,105.62,3260,3260,3120,4260,2300,3280,3170.54,5.13,0,-5865,3420,3350,3315,3245,3210,3332,3227,162,980,500,2230,5,1,32446151,1025,-51.80,1.13,12,0.37,-61.00,2794.00,6170,20240528,-48.78,2560,20241209,23.44,3775,-16.29,20250117,2685,17.69,20250102,6170,-48.78,20240528,2560,23.44,20241209,3.66,N,011700,500,162 억,,1666035,N,N,0,N,00,N
20250228,110307,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3145,-135,5,-4.12,302613030,95180,83.03,3260,3260,3140,4260,2300,3280,3179.37,5.13,0,6008,3420,3350,3315,3245,3210,3332,3227,162,980,500,2230,5,1,32446151,1020,-51.56,1.13,12,0.29,-61.00,2794.00,6170,20240528,-49.03,2560,20241209,22.85,3775,-16.69,20250117,2685,17.13,20250102,6170,-49.03,20240528,2560,22.85,20241209,3.66,N,011700,500,162 억,,1666035,N,N,0,N,00,N
20250228,100307,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3180,-100,5,-3.05,212559890,66590,58.09,3260,3260,3145,4260,2300,3280,3192.06,5.13,0,11571,3420,3350,3315,3245,3210,3332,3227,162,980,500,2230,5,1,32446151,1032,-52.13,1.14,12,0.21,-61.00,2794.00,6170,20240528,-48.46,2560,20241209,24.22,3775,-15.76,20250117,2685,18.44,20250102,6170,-48.46,20240528,2560,24.22,20241209,3.66,N,011700,500,162 억,,1666035,N,N,0,N,00,N
20250228,090308,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3225,-55,5,-1.68,21576630,6671,5.82,3260,3260,3210,4260,2300,3280,3234.36,5.13,0,-2380,3420,3350,3315,3245,3210,3332,3227,162,980,500,2230,5,1,32446151,1046,-52.87,1.15,12,0.02,-61.00,2794.00,6170,20240528,-47.73,2560,20241209,25.98,3775,-14.57,20250117,2685,20.11,20250102,6170,-47.73,20240528,2560,25.98,20241209,3.66,N,011700,500,162 억,,1666035,N,N,0,N,00,N
20250227,160307,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3280,-65,5,-1.94,376216705,113509,97.36,3350,3385,3280,4345,2345,3345,3314.51,5.25,0,-38673,3431,3387,3346,3302,3261,3410,3325,162,1000,500,2270,5,1,32446151,1064,-53.77,1.17,12,0.35,-61.00,2794.00,6170,20240528,-46.84,2560,20241209,28.12,3775,-13.11,20250117,2685,22.16,20250102,6170,-46.84,20240528,2560,28.12,20241209,3.66,N,011700,500,162 억,,1704192,N,N,19,N,00,N
20250227,150305,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3290,-55,5,-1.64,334926310,100931,86.58,3350,3385,3290,4345,2345,3345,3318.37,5.25,0,-37039,3431,3387,3346,3302,3261,3410,3325,162,1000,500,2270,5,1,32446151,1067,-53.93,1.18,12,0.31,-61.00,2794.00,6170,20240528,-46.68,2560,20241209,28.52,3775,-12.85,20250117,2685,22.53,20250102,6170,-46.68,20240528,2560,28.52,20241209,3.66,N,011700,500,162 억,,1704192,N,N,19,N,00,N
20250227,140306,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3305,-40,5,-1.20,271585145,81714,70.09,3350,3385,3295,4345,2345,3345,3323.61,5.25,0,-33154,3431,3387,3346,3302,3261,3410,3325,162,1000,500,2270,5,1,32446151,1072,-54.18,1.18,12,0.25,-61.00,2794.00,6170,20240528,-46.43,2560,20241209,29.10,3775,-12.45,20250117,2685,23.09,20250102,6170,-46.43,20240528,2560,29.10,20241209,3.66,N,011700,500,162 억,,1704192,N,N,19,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 160307 57 100.00 KOSPI 기계·장비 N N N N N 3125 -155 5 -4.73 675630625 214759 187.34 3260 3260 3090 4260 2300 3280 3145.99 5.13 0 -8117 3420 3350 3315 3245 3210 3332 3227 162 980 500 2230 5 1 32446151 1014 -51.23 1.12 12 0.66 -61.00 2794.00 6170 20240528 -49.35 2560 20241209 22.07 3775 -17.22 20250117 2685 16.39 20250102 6170 -49.35 20240528 2560 22.07 20241209 3.66 N 011700 500 162 억 1666035 N N 0 N 00 N
3 20250228 150308 57 100.00 KOSPI 기계·장비 N N N N N 3110 -170 5 -5.18 631364805 200546 174.95 3260 3260 3090 4260 2300 3280 3148.23 5.13 0 -4458 3420 3350 3315 3245 3210 3332 3227 162 980 500 2230 5 1 32446151 1009 -50.98 1.11 12 0.62 -61.00 2794.00 6170 20240528 -49.59 2560 20241209 21.48 3775 -17.62 20250117 2685 15.83 20250102 6170 -49.59 20240528 2560 21.48 20241209 3.66 N 011700 500 162 억 1666035 N N 0 N 00 N
4 20250228 140308 57 100.00 KOSPI 기계·장비 N N N N N 3115 -165 5 -5.03 464564550 146858 128.11 3260 3260 3115 4260 2300 3280 3163.36 5.13 0 -6699 3420 3350 3315 3245 3210 3332 3227 162 980 500 2230 5 1 32446151 1011 -51.07 1.11 12 0.45 -61.00 2794.00 6170 20240528 -49.51 2560 20241209 21.68 3775 -17.48 20250117 2685 16.01 20250102 6170 -49.51 20240528 2560 21.68 20241209 3.66 N 011700 500 162 억 1666035 N N 0 N 00 N
5 20250228 130309 57 100.00 KOSPI 기계·장비 N N N N N 3135 -145 5 -4.42 399648055 126102 110.00 3260 3260 3120 4260 2300 3280 3169.24 5.13 0 -8546 3420 3350 3315 3245 3210 3332 3227 162 980 500 2230 5 1 32446151 1017 -51.39 1.12 12 0.39 -61.00 2794.00 6170 20240528 -49.19 2560 20241209 22.46 3775 -16.95 20250117 2685 16.76 20250102 6170 -49.19 20240528 2560 22.46 20241209 3.66 N 011700 500 162 억 1666035 N N 0 N 00 N
6 20250228 120306 57 100.00 KOSPI 기계·장비 N N N N N 3160 -120 5 -3.66 383866740 121073 105.62 3260 3260 3120 4260 2300 3280 3170.54 5.13 0 -5865 3420 3350 3315 3245 3210 3332 3227 162 980 500 2230 5 1 32446151 1025 -51.80 1.13 12 0.37 -61.00 2794.00 6170 20240528 -48.78 2560 20241209 23.44 3775 -16.29 20250117 2685 17.69 20250102 6170 -48.78 20240528 2560 23.44 20241209 3.66 N 011700 500 162 억 1666035 N N 0 N 00 N
7 20250228 110307 57 100.00 KOSPI 기계·장비 N N N N N 3145 -135 5 -4.12 302613030 95180 83.03 3260 3260 3140 4260 2300 3280 3179.37 5.13 0 6008 3420 3350 3315 3245 3210 3332 3227 162 980 500 2230 5 1 32446151 1020 -51.56 1.13 12 0.29 -61.00 2794.00 6170 20240528 -49.03 2560 20241209 22.85 3775 -16.69 20250117 2685 17.13 20250102 6170 -49.03 20240528 2560 22.85 20241209 3.66 N 011700 500 162 억 1666035 N N 0 N 00 N
8 20250228 100307 57 100.00 KOSPI 기계·장비 N N N N N 3180 -100 5 -3.05 212559890 66590 58.09 3260 3260 3145 4260 2300 3280 3192.06 5.13 0 11571 3420 3350 3315 3245 3210 3332 3227 162 980 500 2230 5 1 32446151 1032 -52.13 1.14 12 0.21 -61.00 2794.00 6170 20240528 -48.46 2560 20241209 24.22 3775 -15.76 20250117 2685 18.44 20250102 6170 -48.46 20240528 2560 24.22 20241209 3.66 N 011700 500 162 억 1666035 N N 0 N 00 N
9 20250228 090308 57 100.00 KOSPI 기계·장비 N N N N N 3225 -55 5 -1.68 21576630 6671 5.82 3260 3260 3210 4260 2300 3280 3234.36 5.13 0 -2380 3420 3350 3315 3245 3210 3332 3227 162 980 500 2230 5 1 32446151 1046 -52.87 1.15 12 0.02 -61.00 2794.00 6170 20240528 -47.73 2560 20241209 25.98 3775 -14.57 20250117 2685 20.11 20250102 6170 -47.73 20240528 2560 25.98 20241209 3.66 N 011700 500 162 억 1666035 N N 0 N 00 N
10 20250227 160307 57 100.00 KOSPI 기계·장비 N N N N N 3280 -65 5 -1.94 376216705 113509 97.36 3350 3385 3280 4345 2345 3345 3314.51 5.25 0 -38673 3431 3387 3346 3302 3261 3410 3325 162 1000 500 2270 5 1 32446151 1064 -53.77 1.17 12 0.35 -61.00 2794.00 6170 20240528 -46.84 2560 20241209 28.12 3775 -13.11 20250117 2685 22.16 20250102 6170 -46.84 20240528 2560 28.12 20241209 3.66 N 011700 500 162 억 1704192 N N 19 N 00 N
11 20250227 150305 57 100.00 KOSPI 기계·장비 N N N N N 3290 -55 5 -1.64 334926310 100931 86.58 3350 3385 3290 4345 2345 3345 3318.37 5.25 0 -37039 3431 3387 3346 3302 3261 3410 3325 162 1000 500 2270 5 1 32446151 1067 -53.93 1.18 12 0.31 -61.00 2794.00 6170 20240528 -46.68 2560 20241209 28.52 3775 -12.85 20250117 2685 22.53 20250102 6170 -46.68 20240528 2560 28.52 20241209 3.66 N 011700 500 162 억 1704192 N N 19 N 00 N
12 20250227 140306 57 100.00 KOSPI 기계·장비 N N N N N 3305 -40 5 -1.20 271585145 81714 70.09 3350 3385 3295 4345 2345 3345 3323.61 5.25 0 -33154 3431 3387 3346 3302 3261 3410 3325 162 1000 500 2270 5 1 32446151 1072 -54.18 1.18 12 0.25 -61.00 2794.00 6170 20240528 -46.43 2560 20241209 29.10 3775 -12.45 20250117 2685 23.09 20250102 6170 -46.43 20240528 2560 29.10 20241209 3.66 N 011700 500 162 억 1704192 N N 19 N 00 N