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
071970/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
20250228,160658,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,24550,-850,5,-3.35,12138308850,489881,93.31,25000,25350,24500,33000,17800,25400,24779.23,8.76,0,130148,27033,26216,25583,24766,24133,25900,24450,848,7600,2500,18790,50,1,33921495,8328,22.16,3.11,12,1.44,1108.00,7893.00,30950,20250219,-20.68,9600,20240313,155.73,30950,-20.68,20250219,23300,5.36,20250106,30950,-20.68,20250219,9600,155.73,20240313,2.37,N,071970,2500,848 억,,2972122,N,N,170,N,00,N
20250228,150701,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,24700,-700,5,-2.76,10654556250,429576,81.82,25000,25350,24500,33000,17800,25400,24802.49,8.76,0,103264,27033,26216,25583,24766,24133,25900,24450,848,7600,2500,18790,50,1,33921495,8379,22.29,3.13,12,1.27,1108.00,7893.00,30950,20250219,-20.19,9600,20240313,157.29,30950,-20.19,20250219,23300,6.01,20250106,30950,-20.19,20250219,9600,157.29,20240313,2.37,N,071970,2500,848 억,,2972122,N,N,97,N,00,N
20250228,140703,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,24700,-700,5,-2.76,9587983350,386341,73.59,25000,25350,24500,33000,17800,25400,24817.41,8.76,0,87159,27033,26216,25583,24766,24133,25900,24450,848,7600,2500,18790,50,1,33921495,8379,22.29,3.13,12,1.14,1108.00,7893.00,30950,20250219,-20.19,9600,20240313,157.29,30950,-20.19,20250219,23300,6.01,20250106,30950,-20.19,20250219,9600,157.29,20240313,2.37,N,071970,2500,848 억,,2972122,N,N,97,N,00,N
20250228,130700,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,24600,-800,5,-3.15,8099595600,326161,62.12,25000,25350,24500,33000,17800,25400,24833.12,8.76,0,68383,27033,26216,25583,24766,24133,25900,24450,848,7600,2500,18790,50,1,33921495,8345,22.20,3.12,12,0.96,1108.00,7893.00,30950,20250219,-20.52,9600,20240313,156.25,30950,-20.52,20250219,23300,5.58,20250106,30950,-20.52,20250219,9600,156.25,20240313,2.37,N,071970,2500,848 억,,2972122,N,N,97,N,00,N
20250228,120657,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,24600,-800,5,-3.15,6937384750,278916,53.12,25000,25350,24600,33000,17800,25400,24872.66,8.76,0,53766,27033,26216,25583,24766,24133,25900,24450,848,7600,2500,18790,50,1,33921495,8345,22.20,3.12,12,0.82,1108.00,7893.00,30950,20250219,-20.52,9600,20240313,156.25,30950,-20.52,20250219,23300,5.58,20250106,30950,-20.52,20250219,9600,156.25,20240313,2.37,N,071970,2500,848 억,,2972122,N,N,97,N,00,N
20250228,110658,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,24750,-650,5,-2.56,5369210600,215465,41.04,25000,25350,24600,33000,17800,25400,24919.18,8.76,0,33487,27033,26216,25583,24766,24133,25900,24450,848,7600,2500,18790,50,1,33921495,8396,22.34,3.14,12,0.64,1108.00,7893.00,30950,20250219,-20.03,9600,20240313,157.81,30950,-20.03,20250219,23300,6.22,20250106,30950,-20.03,20250219,9600,157.81,20240313,2.37,N,071970,2500,848 억,,2972122,N,N,97,N,00,N
20250228,100656,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,24850,-550,5,-2.17,3769340000,150941,28.75,25000,25350,24600,33000,17800,25400,24972.27,8.76,0,16243,27033,26216,25583,24766,24133,25900,24450,848,7600,2500,18790,50,1,33921495,8429,22.43,3.15,12,0.44,1108.00,7893.00,30950,20250219,-19.71,9600,20240313,158.85,30950,-19.71,20250219,23300,6.65,20250106,30950,-19.71,20250219,9600,158.85,20240313,2.37,N,071970,2500,848 억,,2972122,N,N,97,N,00,N
20250228,090700,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,24950,-450,5,-1.77,1208771850,48324,9.20,25000,25350,24900,33000,17800,25400,25013.90,8.76,0,21041,27033,26216,25583,24766,24133,25900,24450,848,7600,2500,18790,50,1,33921495,8463,22.52,3.16,12,0.14,1108.00,7893.00,30950,20250219,-19.39,9600,20240313,159.90,30950,-19.39,20250219,23300,7.08,20250106,30950,-19.39,20250219,9600,159.90,20240313,2.37,N,071970,2500,848 억,,2972122,N,N,97,N,00,N
20250227,160653,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25400,-700,5,-2.68,13267227750,519796,112.22,26100,26400,24950,33900,18300,26100,25523.90,8.46,0,100508,27933,27016,26483,25566,25033,26750,25300,848,7800,2500,19310,50,1,33921495,8616,22.92,3.22,12,1.53,1108.00,7893.00,30950,20250219,-17.93,9600,20240313,164.58,30950,-17.93,20250219,23300,9.01,20250106,30950,-17.93,20250219,9600,164.58,20240313,2.32,N,071970,2500,848 억,,2868935,N,N,97,N,00,N
20250227,150651,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25350,-750,5,-2.87,12522106050,490460,105.88,26100,26400,24950,33900,18300,26100,25531.11,8.46,0,95217,27933,27016,26483,25566,25033,26750,25300,848,7800,2500,19310,50,1,33921495,8599,22.88,3.21,12,1.45,1108.00,7893.00,30950,20250219,-18.09,9600,20240313,164.06,30950,-18.09,20250219,23300,8.80,20250106,30950,-18.09,20250219,9600,164.06,20240313,2.32,N,071970,2500,848 억,,2868935,N,N,843,N,00,N
20250227,140654,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25300,-800,5,-3.07,10665990200,417196,90.07,26100,26400,24950,33900,18300,26100,25565.63,8.46,0,74909,27933,27016,26483,25566,25033,26750,25300,848,7800,2500,19310,50,1,33921495,8582,22.83,3.21,12,1.23,1108.00,7893.00,30950,20250219,-18.26,9600,20240313,163.54,30950,-18.26,20250219,23300,8.58,20250106,30950,-18.26,20250219,9600,163.54,20240313,2.32,N,071970,2500,848 억,,2868935,N,N,843,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 160658 55 40.00 KOSPI 기계·장비 N N N Y 40 N 24550 -850 5 -3.35 12138308850 489881 93.31 25000 25350 24500 33000 17800 25400 24779.23 8.76 0 130148 27033 26216 25583 24766 24133 25900 24450 848 7600 2500 18790 50 1 33921495 8328 22.16 3.11 12 1.44 1108.00 7893.00 30950 20250219 -20.68 9600 20240313 155.73 30950 -20.68 20250219 23300 5.36 20250106 30950 -20.68 20250219 9600 155.73 20240313 2.37 N 071970 2500 848 억 2972122 N N 170 N 00 N
3 20250228 150701 55 40.00 KOSPI 기계·장비 N N N Y 40 N 24700 -700 5 -2.76 10654556250 429576 81.82 25000 25350 24500 33000 17800 25400 24802.49 8.76 0 103264 27033 26216 25583 24766 24133 25900 24450 848 7600 2500 18790 50 1 33921495 8379 22.29 3.13 12 1.27 1108.00 7893.00 30950 20250219 -20.19 9600 20240313 157.29 30950 -20.19 20250219 23300 6.01 20250106 30950 -20.19 20250219 9600 157.29 20240313 2.37 N 071970 2500 848 억 2972122 N N 97 N 00 N
4 20250228 140703 55 40.00 KOSPI 기계·장비 N N N Y 40 N 24700 -700 5 -2.76 9587983350 386341 73.59 25000 25350 24500 33000 17800 25400 24817.41 8.76 0 87159 27033 26216 25583 24766 24133 25900 24450 848 7600 2500 18790 50 1 33921495 8379 22.29 3.13 12 1.14 1108.00 7893.00 30950 20250219 -20.19 9600 20240313 157.29 30950 -20.19 20250219 23300 6.01 20250106 30950 -20.19 20250219 9600 157.29 20240313 2.37 N 071970 2500 848 억 2972122 N N 97 N 00 N
5 20250228 130700 55 40.00 KOSPI 기계·장비 N N N Y 40 N 24600 -800 5 -3.15 8099595600 326161 62.12 25000 25350 24500 33000 17800 25400 24833.12 8.76 0 68383 27033 26216 25583 24766 24133 25900 24450 848 7600 2500 18790 50 1 33921495 8345 22.20 3.12 12 0.96 1108.00 7893.00 30950 20250219 -20.52 9600 20240313 156.25 30950 -20.52 20250219 23300 5.58 20250106 30950 -20.52 20250219 9600 156.25 20240313 2.37 N 071970 2500 848 억 2972122 N N 97 N 00 N
6 20250228 120657 55 40.00 KOSPI 기계·장비 N N N Y 40 N 24600 -800 5 -3.15 6937384750 278916 53.12 25000 25350 24600 33000 17800 25400 24872.66 8.76 0 53766 27033 26216 25583 24766 24133 25900 24450 848 7600 2500 18790 50 1 33921495 8345 22.20 3.12 12 0.82 1108.00 7893.00 30950 20250219 -20.52 9600 20240313 156.25 30950 -20.52 20250219 23300 5.58 20250106 30950 -20.52 20250219 9600 156.25 20240313 2.37 N 071970 2500 848 억 2972122 N N 97 N 00 N
7 20250228 110658 55 40.00 KOSPI 기계·장비 N N N Y 40 N 24750 -650 5 -2.56 5369210600 215465 41.04 25000 25350 24600 33000 17800 25400 24919.18 8.76 0 33487 27033 26216 25583 24766 24133 25900 24450 848 7600 2500 18790 50 1 33921495 8396 22.34 3.14 12 0.64 1108.00 7893.00 30950 20250219 -20.03 9600 20240313 157.81 30950 -20.03 20250219 23300 6.22 20250106 30950 -20.03 20250219 9600 157.81 20240313 2.37 N 071970 2500 848 억 2972122 N N 97 N 00 N
8 20250228 100656 55 40.00 KOSPI 기계·장비 N N N Y 40 N 24850 -550 5 -2.17 3769340000 150941 28.75 25000 25350 24600 33000 17800 25400 24972.27 8.76 0 16243 27033 26216 25583 24766 24133 25900 24450 848 7600 2500 18790 50 1 33921495 8429 22.43 3.15 12 0.44 1108.00 7893.00 30950 20250219 -19.71 9600 20240313 158.85 30950 -19.71 20250219 23300 6.65 20250106 30950 -19.71 20250219 9600 158.85 20240313 2.37 N 071970 2500 848 억 2972122 N N 97 N 00 N
9 20250228 090700 55 40.00 KOSPI 기계·장비 N N N Y 40 N 24950 -450 5 -1.77 1208771850 48324 9.20 25000 25350 24900 33000 17800 25400 25013.90 8.76 0 21041 27033 26216 25583 24766 24133 25900 24450 848 7600 2500 18790 50 1 33921495 8463 22.52 3.16 12 0.14 1108.00 7893.00 30950 20250219 -19.39 9600 20240313 159.90 30950 -19.39 20250219 23300 7.08 20250106 30950 -19.39 20250219 9600 159.90 20240313 2.37 N 071970 2500 848 억 2972122 N N 97 N 00 N
10 20250227 160653 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25400 -700 5 -2.68 13267227750 519796 112.22 26100 26400 24950 33900 18300 26100 25523.90 8.46 0 100508 27933 27016 26483 25566 25033 26750 25300 848 7800 2500 19310 50 1 33921495 8616 22.92 3.22 12 1.53 1108.00 7893.00 30950 20250219 -17.93 9600 20240313 164.58 30950 -17.93 20250219 23300 9.01 20250106 30950 -17.93 20250219 9600 164.58 20240313 2.32 N 071970 2500 848 억 2868935 N N 97 N 00 N
11 20250227 150651 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25350 -750 5 -2.87 12522106050 490460 105.88 26100 26400 24950 33900 18300 26100 25531.11 8.46 0 95217 27933 27016 26483 25566 25033 26750 25300 848 7800 2500 19310 50 1 33921495 8599 22.88 3.21 12 1.45 1108.00 7893.00 30950 20250219 -18.09 9600 20240313 164.06 30950 -18.09 20250219 23300 8.80 20250106 30950 -18.09 20250219 9600 164.06 20240313 2.32 N 071970 2500 848 억 2868935 N N 843 N 00 N
12 20250227 140654 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25300 -800 5 -3.07 10665990200 417196 90.07 26100 26400 24950 33900 18300 26100 25565.63 8.46 0 74909 27933 27016 26483 25566 25033 26750 25300 848 7800 2500 19310 50 1 33921495 8582 22.83 3.21 12 1.23 1108.00 7893.00 30950 20250219 -18.26 9600 20240313 163.54 30950 -18.26 20250219 23300 8.58 20250106 30950 -18.26 20250219 9600 163.54 20240313 2.32 N 071970 2500 848 억 2868935 N N 843 N 00 N