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
092440/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
20250228,160756,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2400,-5,5,-0.21,51229375,21431,180.61,2405,2415,2375,3125,1685,2405,2390.43,62.90,0,-677,2428,2416,2408,2396,2388,2412,2392,146,720,500,1730,5,1,29200000,701,40.68,0.28,03,0.07,59.00,8537.00,3240,20240314,-25.93,2225,20241209,7.87,2590,-7.34,20250121,2315,3.67,20250212,3240,-25.93,20240314,2225,7.87,20241209,0.62,N,092440,500,146 억,,18367826,N,N,0,N,00,N
20250228,150759,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,-20,5,-0.83,49778675,20825,175.50,2405,2415,2380,3125,1685,2405,2390.33,62.90,0,-619,2428,2416,2408,2396,2388,2412,2392,146,720,500,1730,5,1,29200000,696,40.42,0.28,03,0.07,59.00,8537.00,3240,20240314,-26.39,2225,20241209,7.19,2590,-7.92,20250121,2315,3.02,20250212,3240,-26.39,20240314,2225,7.19,20241209,0.62,N,092440,500,146 억,,18367826,N,N,0,N,00,N
20250228,140801,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,-20,5,-0.83,48778940,20405,171.96,2405,2415,2380,3125,1685,2405,2390.54,62.90,0,-548,2428,2416,2408,2396,2388,2412,2392,146,720,500,1730,5,1,29200000,696,40.42,0.28,03,0.07,59.00,8537.00,3240,20240314,-26.39,2225,20241209,7.19,2590,-7.92,20250121,2315,3.02,20250212,3240,-26.39,20240314,2225,7.19,20241209,0.62,N,092440,500,146 억,,18367826,N,N,0,N,00,N
20250228,130756,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,-20,5,-0.83,47943320,20054,169.00,2405,2415,2380,3125,1685,2405,2390.71,62.90,0,-539,2428,2416,2408,2396,2388,2412,2392,146,720,500,1730,5,1,29200000,696,40.42,0.28,03,0.07,59.00,8537.00,3240,20240314,-26.39,2225,20241209,7.19,2590,-7.92,20250121,2315,3.02,20250212,3240,-26.39,20240314,2225,7.19,20241209,0.62,N,092440,500,146 억,,18367826,N,N,0,N,00,N
20250228,120754,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2395,-10,5,-0.42,43995100,18397,155.04,2405,2415,2380,3125,1685,2405,2391.43,62.90,0,-560,2428,2416,2408,2396,2388,2412,2392,146,720,500,1730,5,1,29200000,699,40.59,0.28,03,0.06,59.00,8537.00,3240,20240314,-26.08,2225,20241209,7.64,2590,-7.53,20250121,2315,3.46,20250212,3240,-26.08,20240314,2225,7.64,20241209,0.62,N,092440,500,146 억,,18367826,N,N,0,N,00,N
20250228,110754,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2380,-25,5,-1.04,23975965,10032,84.54,2405,2415,2380,3125,1685,2405,2389.95,62.90,0,-71,2428,2416,2408,2396,2388,2412,2392,146,720,500,1730,5,1,29200000,695,40.34,0.28,03,0.03,59.00,8537.00,3240,20240314,-26.54,2225,20241209,6.97,2590,-8.11,20250121,2315,2.81,20250212,3240,-26.54,20240314,2225,6.97,20241209,0.62,N,092440,500,146 억,,18367826,N,N,0,N,00,N
20250228,100752,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2390,-15,5,-0.62,12450475,5211,43.92,2405,2415,2380,3125,1685,2405,2389.27,62.90,0,-143,2428,2416,2408,2396,2388,2412,2392,146,720,500,1730,5,1,29200000,698,40.51,0.28,03,0.02,59.00,8537.00,3240,20240314,-26.23,2225,20241209,7.42,2590,-7.72,20250121,2315,3.24,20250212,3240,-26.23,20240314,2225,7.42,20241209,0.62,N,092440,500,146 억,,18367826,N,N,0,N,00,N
20250228,090756,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,0,3,0.00,11135650,4660,39.27,2405,2415,2380,3125,1685,2405,2389.62,62.90,0,-167,2428,2416,2408,2396,2388,2412,2392,146,720,500,1730,5,1,29200000,702,40.76,0.28,03,0.02,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.62,N,092440,500,146 억,,18367826,N,N,0,N,00,N
20250227,160748,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,-15,5,-0.62,28542435,11866,99.36,2420,2420,2400,3145,1695,2420,2405.40,62.90,0,492,2436,2427,2411,2402,2386,2432,2407,146,725,500,1740,5,1,29200000,702,40.76,0.28,03,0.04,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.60,N,092440,500,146 억,,18367334,N,N,0,N,00,N
20250227,150747,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,-15,5,-0.62,26421305,10984,91.98,2420,2420,2400,3145,1695,2420,2405.44,62.90,0,531,2436,2427,2411,2402,2386,2432,2407,146,725,500,1740,5,1,29200000,702,40.76,0.28,03,0.04,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.60,N,092440,500,146 억,,18367334,N,N,0,N,00,N
20250227,140750,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,-15,5,-0.62,15597175,6482,54.28,2420,2420,2400,3145,1695,2420,2406.23,62.90,0,531,2436,2427,2411,2402,2386,2432,2407,146,725,500,1740,5,1,29200000,702,40.76,0.28,03,0.02,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.60,N,092440,500,146 억,,18367334,N,N,0,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 160756 57 100.00 KOSPI 기계·장비 N N N N N 2400 -5 5 -0.21 51229375 21431 180.61 2405 2415 2375 3125 1685 2405 2390.43 62.90 0 -677 2428 2416 2408 2396 2388 2412 2392 146 720 500 1730 5 1 29200000 701 40.68 0.28 03 0.07 59.00 8537.00 3240 20240314 -25.93 2225 20241209 7.87 2590 -7.34 20250121 2315 3.67 20250212 3240 -25.93 20240314 2225 7.87 20241209 0.62 N 092440 500 146 억 18367826 N N 0 N 00 N
3 20250228 150759 57 100.00 KOSPI 기계·장비 N N N N N 2385 -20 5 -0.83 49778675 20825 175.50 2405 2415 2380 3125 1685 2405 2390.33 62.90 0 -619 2428 2416 2408 2396 2388 2412 2392 146 720 500 1730 5 1 29200000 696 40.42 0.28 03 0.07 59.00 8537.00 3240 20240314 -26.39 2225 20241209 7.19 2590 -7.92 20250121 2315 3.02 20250212 3240 -26.39 20240314 2225 7.19 20241209 0.62 N 092440 500 146 억 18367826 N N 0 N 00 N
4 20250228 140801 57 100.00 KOSPI 기계·장비 N N N N N 2385 -20 5 -0.83 48778940 20405 171.96 2405 2415 2380 3125 1685 2405 2390.54 62.90 0 -548 2428 2416 2408 2396 2388 2412 2392 146 720 500 1730 5 1 29200000 696 40.42 0.28 03 0.07 59.00 8537.00 3240 20240314 -26.39 2225 20241209 7.19 2590 -7.92 20250121 2315 3.02 20250212 3240 -26.39 20240314 2225 7.19 20241209 0.62 N 092440 500 146 억 18367826 N N 0 N 00 N
5 20250228 130756 57 100.00 KOSPI 기계·장비 N N N N N 2385 -20 5 -0.83 47943320 20054 169.00 2405 2415 2380 3125 1685 2405 2390.71 62.90 0 -539 2428 2416 2408 2396 2388 2412 2392 146 720 500 1730 5 1 29200000 696 40.42 0.28 03 0.07 59.00 8537.00 3240 20240314 -26.39 2225 20241209 7.19 2590 -7.92 20250121 2315 3.02 20250212 3240 -26.39 20240314 2225 7.19 20241209 0.62 N 092440 500 146 억 18367826 N N 0 N 00 N
6 20250228 120754 57 100.00 KOSPI 기계·장비 N N N N N 2395 -10 5 -0.42 43995100 18397 155.04 2405 2415 2380 3125 1685 2405 2391.43 62.90 0 -560 2428 2416 2408 2396 2388 2412 2392 146 720 500 1730 5 1 29200000 699 40.59 0.28 03 0.06 59.00 8537.00 3240 20240314 -26.08 2225 20241209 7.64 2590 -7.53 20250121 2315 3.46 20250212 3240 -26.08 20240314 2225 7.64 20241209 0.62 N 092440 500 146 억 18367826 N N 0 N 00 N
7 20250228 110754 57 100.00 KOSPI 기계·장비 N N N N N 2380 -25 5 -1.04 23975965 10032 84.54 2405 2415 2380 3125 1685 2405 2389.95 62.90 0 -71 2428 2416 2408 2396 2388 2412 2392 146 720 500 1730 5 1 29200000 695 40.34 0.28 03 0.03 59.00 8537.00 3240 20240314 -26.54 2225 20241209 6.97 2590 -8.11 20250121 2315 2.81 20250212 3240 -26.54 20240314 2225 6.97 20241209 0.62 N 092440 500 146 억 18367826 N N 0 N 00 N
8 20250228 100752 57 100.00 KOSPI 기계·장비 N N N N N 2390 -15 5 -0.62 12450475 5211 43.92 2405 2415 2380 3125 1685 2405 2389.27 62.90 0 -143 2428 2416 2408 2396 2388 2412 2392 146 720 500 1730 5 1 29200000 698 40.51 0.28 03 0.02 59.00 8537.00 3240 20240314 -26.23 2225 20241209 7.42 2590 -7.72 20250121 2315 3.24 20250212 3240 -26.23 20240314 2225 7.42 20241209 0.62 N 092440 500 146 억 18367826 N N 0 N 00 N
9 20250228 090756 57 100.00 KOSPI 기계·장비 N N N N N 2405 0 3 0.00 11135650 4660 39.27 2405 2415 2380 3125 1685 2405 2389.62 62.90 0 -167 2428 2416 2408 2396 2388 2412 2392 146 720 500 1730 5 1 29200000 702 40.76 0.28 03 0.02 59.00 8537.00 3240 20240314 -25.77 2225 20241209 8.09 2590 -7.14 20250121 2315 3.89 20250212 3240 -25.77 20240314 2225 8.09 20241209 0.62 N 092440 500 146 억 18367826 N N 0 N 00 N
10 20250227 160748 57 100.00 KOSPI 기계·장비 N N N N N 2405 -15 5 -0.62 28542435 11866 99.36 2420 2420 2400 3145 1695 2420 2405.40 62.90 0 492 2436 2427 2411 2402 2386 2432 2407 146 725 500 1740 5 1 29200000 702 40.76 0.28 03 0.04 59.00 8537.00 3240 20240314 -25.77 2225 20241209 8.09 2590 -7.14 20250121 2315 3.89 20250212 3240 -25.77 20240314 2225 8.09 20241209 0.60 N 092440 500 146 억 18367334 N N 0 N 00 N
11 20250227 150747 57 100.00 KOSPI 기계·장비 N N N N N 2405 -15 5 -0.62 26421305 10984 91.98 2420 2420 2400 3145 1695 2420 2405.44 62.90 0 531 2436 2427 2411 2402 2386 2432 2407 146 725 500 1740 5 1 29200000 702 40.76 0.28 03 0.04 59.00 8537.00 3240 20240314 -25.77 2225 20241209 8.09 2590 -7.14 20250121 2315 3.89 20250212 3240 -25.77 20240314 2225 8.09 20241209 0.60 N 092440 500 146 억 18367334 N N 0 N 00 N
12 20250227 140750 57 100.00 KOSPI 기계·장비 N N N N N 2405 -15 5 -0.62 15597175 6482 54.28 2420 2420 2400 3145 1695 2420 2406.23 62.90 0 531 2436 2427 2411 2402 2386 2432 2407 146 725 500 1740 5 1 29200000 702 40.76 0.28 03 0.02 59.00 8537.00 3240 20240314 -25.77 2225 20241209 8.09 2590 -7.14 20250121 2315 3.89 20250212 3240 -25.77 20240314 2225 8.09 20241209 0.60 N 092440 500 146 억 18367334 N N 0 N 00 N