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
100840/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
20250228,160820,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,31150,650,2,2.13,8475367500,276229,125.34,29950,31450,29800,39650,21350,30500,30682.01,1.62,0,32085,32733,31616,30983,29866,29233,31300,29550,103,9150,500,21960,50,1,20680783,6442,18.60,2.01,12,1.34,1675.00,15498.00,33400,20250225,-6.74,7767,20240307,301.06,33400,-6.74,20250225,21250,46.59,20250103,35250,-11.63,20240415,9450,229.63,20240530,1.91,N,100840,500,103 억,,334825,N,N,2,N,00,N
20250228,150824,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,31000,500,2,1.64,8147083950,265664,120.55,29950,31450,29800,39650,21350,30500,30666.87,1.62,0,35682,32733,31616,30983,29866,29233,31300,29550,103,9150,500,21960,50,1,20680783,6411,18.51,2.00,12,1.28,1675.00,15498.00,33400,20250225,-7.19,7767,20240307,299.12,33400,-7.19,20250225,21250,45.88,20250103,35250,-12.06,20240415,9450,228.04,20240530,1.91,N,100840,500,103 억,,334825,N,N,2,N,00,N
20250228,140825,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,31200,700,2,2.30,7021419750,229353,104.07,29950,31450,29800,39650,21350,30500,30614.03,1.62,0,27372,32733,31616,30983,29866,29233,31300,29550,103,9150,500,21960,50,1,20680783,6452,18.63,2.01,12,1.11,1675.00,15498.00,33400,20250225,-6.59,7767,20240307,301.70,33400,-6.59,20250225,21250,46.82,20250103,35250,-11.49,20240415,9450,230.16,20240530,1.91,N,100840,500,103 억,,334825,N,N,2,N,00,N
20250228,130821,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30750,250,2,0.82,5267156500,172554,78.30,29950,31100,29800,39650,21350,30500,30524.69,1.62,0,26578,32733,31616,30983,29866,29233,31300,29550,103,9150,500,21960,50,1,20680783,6359,18.36,1.98,12,0.83,1675.00,15498.00,33400,20250225,-7.93,7767,20240307,295.91,33400,-7.93,20250225,21250,44.71,20250103,35250,-12.77,20240415,9450,225.40,20240530,1.91,N,100840,500,103 억,,334825,N,N,2,N,00,N
20250228,120818,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30550,50,2,0.16,4776350650,156581,71.05,29950,31100,29800,39650,21350,30500,30504.02,1.62,0,26110,32733,31616,30983,29866,29233,31300,29550,103,9150,500,21960,50,1,20680783,6318,18.24,1.97,12,0.76,1675.00,15498.00,33400,20250225,-8.53,7767,20240307,293.33,33400,-8.53,20250225,21250,43.76,20250103,35250,-13.33,20240415,9450,223.28,20240530,1.91,N,100840,500,103 억,,334825,N,N,2,N,00,N
20250228,110818,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30700,200,2,0.66,4323114900,141774,64.33,29950,31100,29800,39650,21350,30500,30493.00,1.62,0,25102,32733,31616,30983,29866,29233,31300,29550,103,9150,500,21960,50,1,20680783,6349,18.33,1.98,12,0.69,1675.00,15498.00,33400,20250225,-8.08,7767,20240307,295.26,33400,-8.08,20250225,21250,44.47,20250103,35250,-12.91,20240415,9450,224.87,20240530,1.91,N,100840,500,103 억,,334825,N,N,2,N,00,N
20250228,100816,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30650,150,2,0.49,3732355650,122462,55.57,29950,31100,29800,39650,21350,30500,30477.66,1.62,0,26556,32733,31616,30983,29866,29233,31300,29550,103,9150,500,21960,50,1,20680783,6339,18.30,1.98,12,0.59,1675.00,15498.00,33400,20250225,-8.23,7767,20240307,294.62,33400,-8.23,20250225,21250,44.24,20250103,35250,-13.05,20240415,9450,224.34,20240530,1.91,N,100840,500,103 억,,334825,N,N,2,N,00,N
20250228,090820,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30300,-200,5,-0.66,1651513750,54028,24.52,29950,31100,29800,39650,21350,30500,30567.74,1.62,0,17273,32733,31616,30983,29866,29233,31300,29550,103,9150,500,21960,50,1,20680783,6266,18.09,1.96,12,0.26,1675.00,15498.00,33400,20250225,-9.28,7767,20240307,290.11,33400,-9.28,20250225,21250,42.59,20250103,35250,-14.04,20240415,9450,220.63,20240530,1.91,N,100840,500,103 억,,334825,N,N,2,N,00,N
20250227,160812,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30500,-1000,5,-3.17,6812564800,219627,81.42,31500,32100,30350,40950,22050,31500,31019.80,1.65,0,-28704,33333,32416,31833,30916,30333,32125,30625,103,9450,500,22680,50,1,20680783,6308,18.21,1.97,12,1.06,1675.00,15498.00,33400,20250225,-8.68,7767,20240307,292.69,33400,-8.68,20250225,21250,43.53,20250103,35250,-13.48,20240415,9450,222.75,20240530,2.04,N,100840,500,103 억,,341673,N,N,2,N,00,N
20250227,150811,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30550,-950,5,-3.02,6469051100,208396,77.26,31500,32100,30350,40950,22050,31500,31042.09,1.65,0,-32597,33333,32416,31833,30916,30333,32125,30625,103,9450,500,22680,50,1,20680783,6318,18.24,1.97,12,1.01,1675.00,15498.00,33400,20250225,-8.53,7767,20240307,293.33,33400,-8.53,20250225,21250,43.76,20250103,35250,-13.33,20240415,9450,223.28,20240530,2.04,N,100840,500,103 억,,341673,N,N,0,N,00,N
20250227,140814,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30850,-650,5,-2.06,5202761650,167075,61.94,31500,32100,30400,40950,22050,31500,31140.25,1.65,0,-31454,33333,32416,31833,30916,30333,32125,30625,103,9450,500,22680,50,1,20680783,6380,18.42,1.99,12,0.81,1675.00,15498.00,33400,20250225,-7.63,7767,20240307,297.19,33400,-7.63,20250225,21250,45.18,20250103,35250,-12.48,20240415,9450,226.46,20240530,2.04,N,100840,500,103 억,,341673,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 160820 55 60.00 KOSPI 기계·장비 N N N Y 60 N 31150 650 2 2.13 8475367500 276229 125.34 29950 31450 29800 39650 21350 30500 30682.01 1.62 0 32085 32733 31616 30983 29866 29233 31300 29550 103 9150 500 21960 50 1 20680783 6442 18.60 2.01 12 1.34 1675.00 15498.00 33400 20250225 -6.74 7767 20240307 301.06 33400 -6.74 20250225 21250 46.59 20250103 35250 -11.63 20240415 9450 229.63 20240530 1.91 N 100840 500 103 억 334825 N N 2 N 00 N
3 20250228 150824 55 60.00 KOSPI 기계·장비 N N N Y 60 N 31000 500 2 1.64 8147083950 265664 120.55 29950 31450 29800 39650 21350 30500 30666.87 1.62 0 35682 32733 31616 30983 29866 29233 31300 29550 103 9150 500 21960 50 1 20680783 6411 18.51 2.00 12 1.28 1675.00 15498.00 33400 20250225 -7.19 7767 20240307 299.12 33400 -7.19 20250225 21250 45.88 20250103 35250 -12.06 20240415 9450 228.04 20240530 1.91 N 100840 500 103 억 334825 N N 2 N 00 N
4 20250228 140825 55 60.00 KOSPI 기계·장비 N N N Y 60 N 31200 700 2 2.30 7021419750 229353 104.07 29950 31450 29800 39650 21350 30500 30614.03 1.62 0 27372 32733 31616 30983 29866 29233 31300 29550 103 9150 500 21960 50 1 20680783 6452 18.63 2.01 12 1.11 1675.00 15498.00 33400 20250225 -6.59 7767 20240307 301.70 33400 -6.59 20250225 21250 46.82 20250103 35250 -11.49 20240415 9450 230.16 20240530 1.91 N 100840 500 103 억 334825 N N 2 N 00 N
5 20250228 130821 55 60.00 KOSPI 기계·장비 N N N Y 60 N 30750 250 2 0.82 5267156500 172554 78.30 29950 31100 29800 39650 21350 30500 30524.69 1.62 0 26578 32733 31616 30983 29866 29233 31300 29550 103 9150 500 21960 50 1 20680783 6359 18.36 1.98 12 0.83 1675.00 15498.00 33400 20250225 -7.93 7767 20240307 295.91 33400 -7.93 20250225 21250 44.71 20250103 35250 -12.77 20240415 9450 225.40 20240530 1.91 N 100840 500 103 억 334825 N N 2 N 00 N
6 20250228 120818 55 60.00 KOSPI 기계·장비 N N N Y 60 N 30550 50 2 0.16 4776350650 156581 71.05 29950 31100 29800 39650 21350 30500 30504.02 1.62 0 26110 32733 31616 30983 29866 29233 31300 29550 103 9150 500 21960 50 1 20680783 6318 18.24 1.97 12 0.76 1675.00 15498.00 33400 20250225 -8.53 7767 20240307 293.33 33400 -8.53 20250225 21250 43.76 20250103 35250 -13.33 20240415 9450 223.28 20240530 1.91 N 100840 500 103 억 334825 N N 2 N 00 N
7 20250228 110818 55 60.00 KOSPI 기계·장비 N N N Y 60 N 30700 200 2 0.66 4323114900 141774 64.33 29950 31100 29800 39650 21350 30500 30493.00 1.62 0 25102 32733 31616 30983 29866 29233 31300 29550 103 9150 500 21960 50 1 20680783 6349 18.33 1.98 12 0.69 1675.00 15498.00 33400 20250225 -8.08 7767 20240307 295.26 33400 -8.08 20250225 21250 44.47 20250103 35250 -12.91 20240415 9450 224.87 20240530 1.91 N 100840 500 103 억 334825 N N 2 N 00 N
8 20250228 100816 55 60.00 KOSPI 기계·장비 N N N Y 60 N 30650 150 2 0.49 3732355650 122462 55.57 29950 31100 29800 39650 21350 30500 30477.66 1.62 0 26556 32733 31616 30983 29866 29233 31300 29550 103 9150 500 21960 50 1 20680783 6339 18.30 1.98 12 0.59 1675.00 15498.00 33400 20250225 -8.23 7767 20240307 294.62 33400 -8.23 20250225 21250 44.24 20250103 35250 -13.05 20240415 9450 224.34 20240530 1.91 N 100840 500 103 억 334825 N N 2 N 00 N
9 20250228 090820 55 60.00 KOSPI 기계·장비 N N N Y 60 N 30300 -200 5 -0.66 1651513750 54028 24.52 29950 31100 29800 39650 21350 30500 30567.74 1.62 0 17273 32733 31616 30983 29866 29233 31300 29550 103 9150 500 21960 50 1 20680783 6266 18.09 1.96 12 0.26 1675.00 15498.00 33400 20250225 -9.28 7767 20240307 290.11 33400 -9.28 20250225 21250 42.59 20250103 35250 -14.04 20240415 9450 220.63 20240530 1.91 N 100840 500 103 억 334825 N N 2 N 00 N
10 20250227 160812 55 60.00 KOSPI 기계·장비 N N N Y 60 N 30500 -1000 5 -3.17 6812564800 219627 81.42 31500 32100 30350 40950 22050 31500 31019.80 1.65 0 -28704 33333 32416 31833 30916 30333 32125 30625 103 9450 500 22680 50 1 20680783 6308 18.21 1.97 12 1.06 1675.00 15498.00 33400 20250225 -8.68 7767 20240307 292.69 33400 -8.68 20250225 21250 43.53 20250103 35250 -13.48 20240415 9450 222.75 20240530 2.04 N 100840 500 103 억 341673 N N 2 N 00 N
11 20250227 150811 55 60.00 KOSPI 기계·장비 N N N Y 60 N 30550 -950 5 -3.02 6469051100 208396 77.26 31500 32100 30350 40950 22050 31500 31042.09 1.65 0 -32597 33333 32416 31833 30916 30333 32125 30625 103 9450 500 22680 50 1 20680783 6318 18.24 1.97 12 1.01 1675.00 15498.00 33400 20250225 -8.53 7767 20240307 293.33 33400 -8.53 20250225 21250 43.76 20250103 35250 -13.33 20240415 9450 223.28 20240530 2.04 N 100840 500 103 억 341673 N N 0 N 00 N
12 20250227 140814 55 60.00 KOSPI 기계·장비 N N N Y 60 N 30850 -650 5 -2.06 5202761650 167075 61.94 31500 32100 30400 40950 22050 31500 31140.25 1.65 0 -31454 33333 32416 31833 30916 30333 32125 30625 103 9450 500 22680 50 1 20680783 6380 18.42 1.99 12 0.81 1675.00 15498.00 33400 20250225 -7.63 7767 20240307 297.19 33400 -7.63 20250225 21250 45.18 20250103 35250 -12.48 20240415 9450 226.46 20240530 2.04 N 100840 500 103 억 341673 N N 0 N 00 N