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
082740/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
20250228,160723,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22650,-300,5,-1.31,25814264800,1139027,130.27,22600,23200,22250,29800,16100,22950,22663.41,8.60,0,113261,24250,23600,23150,22500,22050,23375,22275,834,6850,1000,16520,50,1,83447142,18901,-3775.00,7.22,12,1.36,-6.00,3135.00,28750,20250214,-21.22,7990,20240220,183.48,28750,-21.22,20250214,17820,27.10,20250106,28750,-21.22,20250214,8370,170.61,20240228,2.48,N,082740,1000,834 억,,7179859,N,N,780,N,00,N
20250228,150726,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22700,-250,5,-1.09,23991177800,1058553,121.06,22600,23200,22250,29800,16100,22950,22664.05,8.60,0,106121,24250,23600,23150,22500,22050,23375,22275,834,6850,1000,16520,50,1,83447142,18943,-3783.33,7.24,12,1.27,-6.00,3135.00,28750,20250214,-21.04,7990,20240220,184.11,28750,-21.04,20250214,17820,27.38,20250106,28750,-21.04,20250214,8370,171.21,20240228,2.48,N,082740,1000,834 억,,7179859,N,N,302,N,00,N
20250228,140728,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22850,-100,5,-0.44,21089243150,930757,106.45,22600,23200,22250,29800,16100,22950,22658.08,8.60,0,105585,24250,23600,23150,22500,22050,23375,22275,834,6850,1000,16520,50,1,83447142,19068,-3808.33,7.29,12,1.12,-6.00,3135.00,28750,20250214,-20.52,7990,20240220,185.98,28750,-20.52,20250214,17820,28.23,20250106,28750,-20.52,20250214,8370,173.00,20240228,2.48,N,082740,1000,834 억,,7179859,N,N,302,N,00,N
20250228,130724,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22550,-400,5,-1.74,16845620200,744834,85.18,22600,23200,22250,29800,16100,22950,22616.49,8.60,0,133882,24250,23600,23150,22500,22050,23375,22275,834,6850,1000,16520,50,1,83447142,18817,-3758.33,7.19,12,0.89,-6.00,3135.00,28750,20250214,-21.57,7990,20240220,182.23,28750,-21.57,20250214,17820,26.54,20250106,28750,-21.57,20250214,8370,169.41,20240228,2.48,N,082740,1000,834 억,,7179859,N,N,302,N,00,N
20250228,120721,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22400,-550,5,-2.40,14824917700,654922,74.90,22600,23200,22250,29800,16100,22950,22636.03,8.60,0,107931,24250,23600,23150,22500,22050,23375,22275,834,6850,1000,16520,50,1,83447142,18692,-3733.33,7.15,12,0.78,-6.00,3135.00,28750,20250214,-22.09,7990,20240220,180.35,28750,-22.09,20250214,17820,25.70,20250106,28750,-22.09,20250214,8370,167.62,20240228,2.48,N,082740,1000,834 억,,7179859,N,N,302,N,00,N
20250228,110722,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22450,-500,5,-2.18,12440575900,548709,62.75,22600,23200,22250,29800,16100,22950,22672.31,8.60,0,72592,24250,23600,23150,22500,22050,23375,22275,834,6850,1000,16520,50,1,83447142,18734,-3741.67,7.16,12,0.66,-6.00,3135.00,28750,20250214,-21.91,7990,20240220,180.98,28750,-21.91,20250214,17820,25.98,20250106,28750,-21.91,20250214,8370,168.22,20240228,2.48,N,082740,1000,834 억,,7179859,N,N,302,N,00,N
20250228,100721,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22650,-300,5,-1.31,7094076300,311125,35.58,22600,23200,22550,29800,16100,22950,22801.24,8.60,0,16290,24250,23600,23150,22500,22050,23375,22275,834,6850,1000,16520,50,1,83447142,18901,-3775.00,7.22,12,0.37,-6.00,3135.00,28750,20250214,-21.22,7990,20240220,183.48,28750,-21.22,20250214,17820,27.10,20250106,28750,-21.22,20250214,8370,170.61,20240228,2.48,N,082740,1000,834 억,,7179859,N,N,302,N,00,N
20250228,090724,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22750,-200,5,-0.87,1825191900,80073,9.16,22600,23050,22550,29800,16100,22950,22793.57,8.60,0,15747,24250,23600,23150,22500,22050,23375,22275,834,6850,1000,16520,50,1,83447142,18984,-3791.67,7.26,12,0.10,-6.00,3135.00,28750,20250214,-20.87,7990,20240220,184.73,28750,-20.87,20250214,17820,27.67,20250106,28750,-20.87,20250214,8370,171.80,20240228,2.48,N,082740,1000,834 억,,7179859,N,N,302,N,00,N
20250227,160716,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22950,-300,5,-1.29,20004606700,865264,62.03,23250,23800,22700,30200,16300,23250,23119.70,8.58,0,-16004,24950,24100,23600,22750,22250,23850,22500,834,6950,1000,16740,50,1,83447142,19151,-3825.00,7.32,12,1.04,-6.00,3135.00,28750,20250214,-20.17,7990,20240220,187.23,28750,-20.17,20250214,17820,28.79,20250106,28750,-20.17,20250214,8030,185.80,20240227,2.52,N,082740,1000,834 억,,7163739,N,N,302,N,00,N
20250227,150715,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22950,-300,5,-1.29,18914541300,817804,58.63,23250,23800,22700,30200,16300,23250,23128.36,8.58,0,-23959,24950,24100,23600,22750,22250,23850,22500,834,6950,1000,16740,50,1,83447142,19151,-3825.00,7.32,12,0.98,-6.00,3135.00,28750,20250214,-20.17,7990,20240220,187.23,28750,-20.17,20250214,17820,28.79,20250106,28750,-20.17,20250214,8030,185.80,20240227,2.52,N,082740,1000,834 억,,7163739,N,N,3510,N,00,N
20250227,140718,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22800,-450,5,-1.94,17038724200,735814,52.75,23250,23800,22700,30200,16300,23250,23156.22,8.58,0,-41054,24950,24100,23600,22750,22250,23850,22500,834,6950,1000,16740,50,1,83447142,19026,-3800.00,7.27,12,0.88,-6.00,3135.00,28750,20250214,-20.70,7990,20240220,185.36,28750,-20.70,20250214,17820,27.95,20250106,28750,-20.70,20250214,8030,183.94,20240227,2.52,N,082740,1000,834 억,,7163739,N,N,3510,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 160723 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22650 -300 5 -1.31 25814264800 1139027 130.27 22600 23200 22250 29800 16100 22950 22663.41 8.60 0 113261 24250 23600 23150 22500 22050 23375 22275 834 6850 1000 16520 50 1 83447142 18901 -3775.00 7.22 12 1.36 -6.00 3135.00 28750 20250214 -21.22 7990 20240220 183.48 28750 -21.22 20250214 17820 27.10 20250106 28750 -21.22 20250214 8370 170.61 20240228 2.48 N 082740 1000 834 억 7179859 N N 780 N 00 N
3 20250228 150726 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22700 -250 5 -1.09 23991177800 1058553 121.06 22600 23200 22250 29800 16100 22950 22664.05 8.60 0 106121 24250 23600 23150 22500 22050 23375 22275 834 6850 1000 16520 50 1 83447142 18943 -3783.33 7.24 12 1.27 -6.00 3135.00 28750 20250214 -21.04 7990 20240220 184.11 28750 -21.04 20250214 17820 27.38 20250106 28750 -21.04 20250214 8370 171.21 20240228 2.48 N 082740 1000 834 억 7179859 N N 302 N 00 N
4 20250228 140728 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22850 -100 5 -0.44 21089243150 930757 106.45 22600 23200 22250 29800 16100 22950 22658.08 8.60 0 105585 24250 23600 23150 22500 22050 23375 22275 834 6850 1000 16520 50 1 83447142 19068 -3808.33 7.29 12 1.12 -6.00 3135.00 28750 20250214 -20.52 7990 20240220 185.98 28750 -20.52 20250214 17820 28.23 20250106 28750 -20.52 20250214 8370 173.00 20240228 2.48 N 082740 1000 834 억 7179859 N N 302 N 00 N
5 20250228 130724 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22550 -400 5 -1.74 16845620200 744834 85.18 22600 23200 22250 29800 16100 22950 22616.49 8.60 0 133882 24250 23600 23150 22500 22050 23375 22275 834 6850 1000 16520 50 1 83447142 18817 -3758.33 7.19 12 0.89 -6.00 3135.00 28750 20250214 -21.57 7990 20240220 182.23 28750 -21.57 20250214 17820 26.54 20250106 28750 -21.57 20250214 8370 169.41 20240228 2.48 N 082740 1000 834 억 7179859 N N 302 N 00 N
6 20250228 120721 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22400 -550 5 -2.40 14824917700 654922 74.90 22600 23200 22250 29800 16100 22950 22636.03 8.60 0 107931 24250 23600 23150 22500 22050 23375 22275 834 6850 1000 16520 50 1 83447142 18692 -3733.33 7.15 12 0.78 -6.00 3135.00 28750 20250214 -22.09 7990 20240220 180.35 28750 -22.09 20250214 17820 25.70 20250106 28750 -22.09 20250214 8370 167.62 20240228 2.48 N 082740 1000 834 억 7179859 N N 302 N 00 N
7 20250228 110722 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22450 -500 5 -2.18 12440575900 548709 62.75 22600 23200 22250 29800 16100 22950 22672.31 8.60 0 72592 24250 23600 23150 22500 22050 23375 22275 834 6850 1000 16520 50 1 83447142 18734 -3741.67 7.16 12 0.66 -6.00 3135.00 28750 20250214 -21.91 7990 20240220 180.98 28750 -21.91 20250214 17820 25.98 20250106 28750 -21.91 20250214 8370 168.22 20240228 2.48 N 082740 1000 834 억 7179859 N N 302 N 00 N
8 20250228 100721 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22650 -300 5 -1.31 7094076300 311125 35.58 22600 23200 22550 29800 16100 22950 22801.24 8.60 0 16290 24250 23600 23150 22500 22050 23375 22275 834 6850 1000 16520 50 1 83447142 18901 -3775.00 7.22 12 0.37 -6.00 3135.00 28750 20250214 -21.22 7990 20240220 183.48 28750 -21.22 20250214 17820 27.10 20250106 28750 -21.22 20250214 8370 170.61 20240228 2.48 N 082740 1000 834 억 7179859 N N 302 N 00 N
9 20250228 090724 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22750 -200 5 -0.87 1825191900 80073 9.16 22600 23050 22550 29800 16100 22950 22793.57 8.60 0 15747 24250 23600 23150 22500 22050 23375 22275 834 6850 1000 16520 50 1 83447142 18984 -3791.67 7.26 12 0.10 -6.00 3135.00 28750 20250214 -20.87 7990 20240220 184.73 28750 -20.87 20250214 17820 27.67 20250106 28750 -20.87 20250214 8370 171.80 20240228 2.48 N 082740 1000 834 억 7179859 N N 302 N 00 N
10 20250227 160716 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22950 -300 5 -1.29 20004606700 865264 62.03 23250 23800 22700 30200 16300 23250 23119.70 8.58 0 -16004 24950 24100 23600 22750 22250 23850 22500 834 6950 1000 16740 50 1 83447142 19151 -3825.00 7.32 12 1.04 -6.00 3135.00 28750 20250214 -20.17 7990 20240220 187.23 28750 -20.17 20250214 17820 28.79 20250106 28750 -20.17 20250214 8030 185.80 20240227 2.52 N 082740 1000 834 억 7163739 N N 302 N 00 N
11 20250227 150715 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22950 -300 5 -1.29 18914541300 817804 58.63 23250 23800 22700 30200 16300 23250 23128.36 8.58 0 -23959 24950 24100 23600 22750 22250 23850 22500 834 6950 1000 16740 50 1 83447142 19151 -3825.00 7.32 12 0.98 -6.00 3135.00 28750 20250214 -20.17 7990 20240220 187.23 28750 -20.17 20250214 17820 28.79 20250106 28750 -20.17 20250214 8030 185.80 20240227 2.52 N 082740 1000 834 억 7163739 N N 3510 N 00 N
12 20250227 140718 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22800 -450 5 -1.94 17038724200 735814 52.75 23250 23800 22700 30200 16300 23250 23156.22 8.58 0 -41054 24950 24100 23600 22750 22250 23850 22500 834 6950 1000 16740 50 1 83447142 19026 -3800.00 7.27 12 0.88 -6.00 3135.00 28750 20250214 -20.70 7990 20240220 185.36 28750 -20.70 20250214 17820 27.95 20250106 28750 -20.70 20250214 8030 183.94 20240227 2.52 N 082740 1000 834 억 7163739 N N 3510 N 00 N