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
119650/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
20250228,160851,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,507,-47,5,-8.48,339191553,684028,345.92,513,540,462,720,388,554,495.87,0.33,0,4319,602,578,565,541,528,571,534,321,166,500,0,1,1,64214329,326,-0.49,0.63,12,1.07,-1043.00,801.00,1550,20240306,-67.29,352,20240820,44.03,699,-27.47,20250117,453,11.92,20250212,1550,-67.29,20240306,352,44.03,20240820,0.01,N,119650,500,321 억,,213445,N,N,0,N,00,N
20250228,150855,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,507,-47,5,-8.48,321541879,648875,328.14,513,540,462,720,388,554,495.54,0.33,0,7073,602,578,565,541,528,571,534,321,166,500,0,1,1,64214329,326,-0.49,0.63,12,1.01,-1043.00,801.00,1550,20240306,-67.29,352,20240820,44.03,699,-27.47,20250117,453,11.92,20250212,1550,-67.29,20240306,352,44.03,20240820,0.01,N,119650,500,321 억,,213445,N,N,0,N,00,N
20250228,140858,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,509,-45,5,-8.12,295980267,598055,302.44,513,540,462,720,388,554,494.90,0.33,0,9627,602,578,565,541,528,571,534,321,166,500,0,1,1,64214329,327,-0.49,0.64,12,0.93,-1043.00,801.00,1550,20240306,-67.16,352,20240820,44.60,699,-27.18,20250117,453,12.36,20250212,1550,-67.16,20240306,352,44.60,20240820,0.01,N,119650,500,321 억,,213445,N,N,0,N,00,N
20250228,130852,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,508,-46,5,-8.30,286162535,578756,292.68,513,540,462,720,388,554,494.44,0.33,0,10398,602,578,565,541,528,571,534,321,166,500,0,1,1,64214329,326,-0.49,0.63,12,0.90,-1043.00,801.00,1550,20240306,-67.23,352,20240820,44.32,699,-27.32,20250117,453,12.14,20250212,1550,-67.23,20240306,352,44.32,20240820,0.01,N,119650,500,321 억,,213445,N,N,0,N,00,N
20250228,120849,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,507,-47,5,-8.48,279059880,564740,285.59,513,540,462,720,388,554,494.14,0.33,0,16249,602,578,565,541,528,571,534,321,166,500,0,1,1,64214329,326,-0.49,0.63,12,0.88,-1043.00,801.00,1550,20240306,-67.29,352,20240820,44.03,699,-27.47,20250117,453,11.92,20250212,1550,-67.29,20240306,352,44.03,20240820,0.01,N,119650,500,321 억,,213445,N,N,0,N,00,N
20250228,110849,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,-39,5,-7.04,262970625,533127,269.61,513,540,462,720,388,554,493.26,0.33,0,18094,602,578,565,541,528,571,534,321,166,500,0,1,1,64214329,331,-0.49,0.64,12,0.83,-1043.00,801.00,1550,20240306,-66.77,352,20240820,46.31,699,-26.32,20250117,453,13.69,20250212,1550,-66.77,20240306,352,46.31,20240820,0.01,N,119650,500,321 억,,213445,N,N,0,N,00,N
20250228,100848,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,504,-50,5,-9.03,247401936,502420,254.08,513,540,462,720,388,554,492.42,0.33,0,16274,602,578,565,541,528,571,534,321,166,500,0,1,1,64214329,324,-0.48,0.63,12,0.78,-1043.00,801.00,1550,20240306,-67.48,352,20240820,43.18,699,-27.90,20250117,453,11.26,20250212,1550,-67.48,20240306,352,43.18,20240820,0.01,N,119650,500,321 억,,213445,N,N,0,N,00,N
20250228,090851,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,462,-92,5,-16.61,75554198,151176,76.45,513,540,462,720,388,554,499.78,0.33,0,5137,602,578,565,541,528,571,534,321,166,500,0,1,1,64214329,297,-0.44,0.58,12,0.24,-1043.00,801.00,1550,20240306,-70.19,352,20240820,31.25,699,-33.91,20250117,453,1.99,20250212,1550,-70.19,20240306,352,31.25,20240820,0.01,N,119650,500,321 억,,213445,Y,N,0,N,00,N
20250227,160843,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,554,-13,5,-2.29,112402143,197742,52.32,585,589,552,737,397,567,568.46,0.35,0,-9902,621,593,567,539,513,608,554,321,170,500,0,1,1,64214329,356,-0.53,0.69,12,0.31,-1043.00,801.00,1550,20240306,-64.26,352,20240820,57.39,699,-20.74,20250117,453,22.30,20250212,1550,-64.26,20240306,352,57.39,20240820,0.01,N,119650,500,321 억,,223037,N,N,0,N,00,N
20250227,150842,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,562,-5,5,-0.88,109007200,191643,50.71,585,589,552,737,397,567,568.80,0.35,0,-8341,621,593,567,539,513,608,554,321,170,500,0,1,1,64214329,361,-0.54,0.70,12,0.30,-1043.00,801.00,1550,20240306,-63.74,352,20240820,59.66,699,-19.60,20250117,453,24.06,20250212,1550,-63.74,20240306,352,59.66,20240820,0.01,N,119650,500,321 억,,223037,N,N,0,N,00,N
20250227,140846,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,568,1,2,0.18,99249312,174211,46.10,585,589,552,737,397,567,569.71,0.35,0,-12263,621,593,567,539,513,608,554,321,170,500,0,1,1,64214329,365,-0.54,0.71,12,0.27,-1043.00,801.00,1550,20240306,-63.35,352,20240820,61.36,699,-18.74,20250117,453,25.39,20250212,1550,-63.35,20240306,352,61.36,20240820,0.01,N,119650,500,321 억,,223037,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 160851 51 100.00 KOSPI 기계·장비 N N N N N 507 -47 5 -8.48 339191553 684028 345.92 513 540 462 720 388 554 495.87 0.33 0 4319 602 578 565 541 528 571 534 321 166 500 0 1 1 64214329 326 -0.49 0.63 12 1.07 -1043.00 801.00 1550 20240306 -67.29 352 20240820 44.03 699 -27.47 20250117 453 11.92 20250212 1550 -67.29 20240306 352 44.03 20240820 0.01 N 119650 500 321 억 213445 N N 0 N 00 N
3 20250228 150855 51 100.00 KOSPI 기계·장비 N N N N N 507 -47 5 -8.48 321541879 648875 328.14 513 540 462 720 388 554 495.54 0.33 0 7073 602 578 565 541 528 571 534 321 166 500 0 1 1 64214329 326 -0.49 0.63 12 1.01 -1043.00 801.00 1550 20240306 -67.29 352 20240820 44.03 699 -27.47 20250117 453 11.92 20250212 1550 -67.29 20240306 352 44.03 20240820 0.01 N 119650 500 321 억 213445 N N 0 N 00 N
4 20250228 140858 51 100.00 KOSPI 기계·장비 N N N N N 509 -45 5 -8.12 295980267 598055 302.44 513 540 462 720 388 554 494.90 0.33 0 9627 602 578 565 541 528 571 534 321 166 500 0 1 1 64214329 327 -0.49 0.64 12 0.93 -1043.00 801.00 1550 20240306 -67.16 352 20240820 44.60 699 -27.18 20250117 453 12.36 20250212 1550 -67.16 20240306 352 44.60 20240820 0.01 N 119650 500 321 억 213445 N N 0 N 00 N
5 20250228 130852 51 100.00 KOSPI 기계·장비 N N N N N 508 -46 5 -8.30 286162535 578756 292.68 513 540 462 720 388 554 494.44 0.33 0 10398 602 578 565 541 528 571 534 321 166 500 0 1 1 64214329 326 -0.49 0.63 12 0.90 -1043.00 801.00 1550 20240306 -67.23 352 20240820 44.32 699 -27.32 20250117 453 12.14 20250212 1550 -67.23 20240306 352 44.32 20240820 0.01 N 119650 500 321 억 213445 N N 0 N 00 N
6 20250228 120849 51 100.00 KOSPI 기계·장비 N N N N N 507 -47 5 -8.48 279059880 564740 285.59 513 540 462 720 388 554 494.14 0.33 0 16249 602 578 565 541 528 571 534 321 166 500 0 1 1 64214329 326 -0.49 0.63 12 0.88 -1043.00 801.00 1550 20240306 -67.29 352 20240820 44.03 699 -27.47 20250117 453 11.92 20250212 1550 -67.29 20240306 352 44.03 20240820 0.01 N 119650 500 321 억 213445 N N 0 N 00 N
7 20250228 110849 51 100.00 KOSPI 기계·장비 N N N N N 515 -39 5 -7.04 262970625 533127 269.61 513 540 462 720 388 554 493.26 0.33 0 18094 602 578 565 541 528 571 534 321 166 500 0 1 1 64214329 331 -0.49 0.64 12 0.83 -1043.00 801.00 1550 20240306 -66.77 352 20240820 46.31 699 -26.32 20250117 453 13.69 20250212 1550 -66.77 20240306 352 46.31 20240820 0.01 N 119650 500 321 억 213445 N N 0 N 00 N
8 20250228 100848 51 100.00 KOSPI 기계·장비 N N N N N 504 -50 5 -9.03 247401936 502420 254.08 513 540 462 720 388 554 492.42 0.33 0 16274 602 578 565 541 528 571 534 321 166 500 0 1 1 64214329 324 -0.48 0.63 12 0.78 -1043.00 801.00 1550 20240306 -67.48 352 20240820 43.18 699 -27.90 20250117 453 11.26 20250212 1550 -67.48 20240306 352 43.18 20240820 0.01 N 119650 500 321 억 213445 N N 0 N 00 N
9 20250228 090851 51 100.00 KOSPI 기계·장비 N N N N N 462 -92 5 -16.61 75554198 151176 76.45 513 540 462 720 388 554 499.78 0.33 0 5137 602 578 565 541 528 571 534 321 166 500 0 1 1 64214329 297 -0.44 0.58 12 0.24 -1043.00 801.00 1550 20240306 -70.19 352 20240820 31.25 699 -33.91 20250117 453 1.99 20250212 1550 -70.19 20240306 352 31.25 20240820 0.01 N 119650 500 321 억 213445 Y N 0 N 00 N
10 20250227 160843 51 100.00 KOSPI 기계·장비 N N N N N 554 -13 5 -2.29 112402143 197742 52.32 585 589 552 737 397 567 568.46 0.35 0 -9902 621 593 567 539 513 608 554 321 170 500 0 1 1 64214329 356 -0.53 0.69 12 0.31 -1043.00 801.00 1550 20240306 -64.26 352 20240820 57.39 699 -20.74 20250117 453 22.30 20250212 1550 -64.26 20240306 352 57.39 20240820 0.01 N 119650 500 321 억 223037 N N 0 N 00 N
11 20250227 150842 51 100.00 KOSPI 기계·장비 N N N N N 562 -5 5 -0.88 109007200 191643 50.71 585 589 552 737 397 567 568.80 0.35 0 -8341 621 593 567 539 513 608 554 321 170 500 0 1 1 64214329 361 -0.54 0.70 12 0.30 -1043.00 801.00 1550 20240306 -63.74 352 20240820 59.66 699 -19.60 20250117 453 24.06 20250212 1550 -63.74 20240306 352 59.66 20240820 0.01 N 119650 500 321 억 223037 N N 0 N 00 N
12 20250227 140846 51 100.00 KOSPI 기계·장비 N N N N N 568 1 2 0.18 99249312 174211 46.10 585 589 552 737 397 567 569.71 0.35 0 -12263 621 593 567 539 513 608 554 321 170 500 0 1 1 64214329 365 -0.54 0.71 12 0.27 -1043.00 801.00 1550 20240306 -63.35 352 20240820 61.36 699 -18.74 20250117 453 25.39 20250212 1550 -63.35 20240306 352 61.36 20240820 0.01 N 119650 500 321 억 223037 N N 0 N 00 N