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
145210/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
20250228,160928,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1098,-73,5,-6.23,547356028,498579,335.73,1160,1160,1050,1522,820,1171,1097.83,0.00,0,-71609,1211,1191,1170,1150,1129,1201,1160,173,351,500,790,1,1,34581687,380,-1.39,0.69,12,1.44,-790.00,1580.00,4448,20240517,-75.31,1050,20250228,4.57,1700,-35.41,20250103,1050,4.57,20250228,8880,-87.64,20240517,1050,4.57,20250228,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250228,150932,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1063,-108,5,-9.22,444717826,403282,271.56,1160,1160,1057,1522,820,1171,1102.75,0.00,0,-63411,1211,1191,1170,1150,1129,1201,1160,173,351,500,790,1,1,34581687,368,-1.35,0.67,12,1.17,-790.00,1580.00,4448,20240517,-76.10,1057,20250228,0.57,1700,-37.47,20250103,1057,0.57,20250228,8880,-88.03,20240517,1057,0.57,20250228,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250228,140934,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1084,-87,5,-7.43,354659413,319327,215.03,1160,1160,1084,1522,820,1171,1110.65,0.00,0,-52506,1211,1191,1170,1150,1129,1201,1160,173,351,500,790,1,1,34581687,375,-1.37,0.69,12,0.92,-790.00,1580.00,4448,20240517,-75.63,1082,20250221,0.18,1700,-36.24,20250103,1082,0.18,20250221,8880,-87.79,20240517,1082,0.18,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250228,130928,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1102,-69,5,-5.89,296533440,266171,179.23,1160,1160,1095,1522,820,1171,1114.07,0.00,0,-38315,1211,1191,1170,1150,1129,1201,1160,173,351,500,790,1,1,34581687,381,-1.39,0.70,12,0.77,-790.00,1580.00,4448,20240517,-75.22,1082,20250221,1.85,1700,-35.18,20250103,1082,1.85,20250221,8880,-87.59,20240517,1082,1.85,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250228,120925,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1106,-65,5,-5.55,242054462,216700,145.92,1160,1160,1100,1522,820,1171,1117.00,0.00,0,-29340,1211,1191,1170,1150,1129,1201,1160,173,351,500,790,1,1,34581687,382,-1.40,0.70,12,0.63,-790.00,1580.00,4448,20240517,-75.13,1082,20250221,2.22,1700,-34.94,20250103,1082,2.22,20250221,8880,-87.55,20240517,1082,2.22,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250228,110926,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1113,-58,5,-4.95,194560409,173777,117.02,1160,1160,1100,1522,820,1171,1119.60,0.00,0,-24196,1211,1191,1170,1150,1129,1201,1160,173,351,500,790,1,1,34581687,385,-1.41,0.70,12,0.50,-790.00,1580.00,4448,20240517,-74.98,1082,20250221,2.87,1700,-34.53,20250103,1082,2.87,20250221,8880,-87.47,20240517,1082,2.87,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250228,100924,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1115,-56,5,-4.78,144596598,128823,86.75,1160,1160,1100,1522,820,1171,1122.44,0.00,0,-5615,1211,1191,1170,1150,1129,1201,1160,173,351,500,790,1,1,34581687,386,-1.41,0.71,12,0.37,-790.00,1580.00,4448,20240517,-74.93,1082,20250221,3.05,1700,-34.41,20250103,1082,3.05,20250221,8880,-87.44,20240517,1082,3.05,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250228,090928,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1149,-22,5,-1.88,29362076,25813,17.38,1160,1160,1113,1522,820,1171,1137.49,0.00,0,1024,1211,1191,1170,1150,1129,1201,1160,173,351,500,790,1,1,34581687,397,-1.45,0.73,12,0.07,-790.00,1580.00,4448,20240517,-74.17,1082,20250221,6.19,1700,-32.41,20250103,1082,6.19,20250221,8880,-87.06,20240517,1082,6.19,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250227,160918,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1171,9,2,0.77,172161898,147862,80.07,1167,1190,1149,1510,814,1162,1164.34,0.00,0,-19591,1232,1196,1178,1142,1124,1188,1134,173,348,500,790,1,1,34581687,405,-1.48,0.74,12,0.43,-790.00,1580.00,4448,20240517,-73.67,1082,20250221,8.23,1700,-31.12,20250103,1082,8.23,20250221,8880,-86.81,20240517,1082,8.23,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250227,150918,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1171,9,2,0.77,152201059,130760,70.81,1167,1190,1149,1510,814,1162,1163.97,0.00,0,-20478,1232,1196,1178,1142,1124,1188,1134,173,348,500,790,1,1,34581687,405,-1.48,0.74,12,0.38,-790.00,1580.00,4448,20240517,-73.67,1082,20250221,8.23,1700,-31.12,20250103,1082,8.23,20250221,8880,-86.81,20240517,1082,8.23,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250227,140921,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1169,7,2,0.60,142811788,122726,66.45,1167,1190,1149,1510,814,1162,1163.66,0.00,0,-21855,1232,1196,1178,1142,1124,1188,1134,173,348,500,790,1,1,34581687,404,-1.48,0.74,12,0.35,-790.00,1580.00,4448,20240517,-73.72,1082,20250221,8.04,1700,-31.24,20250103,1082,8.04,20250221,8880,-86.84,20240517,1082,8.04,20250221,0.02,N,145210,500,172 억,,0,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 160928 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1098 -73 5 -6.23 547356028 498579 335.73 1160 1160 1050 1522 820 1171 1097.83 0.00 0 -71609 1211 1191 1170 1150 1129 1201 1160 173 351 500 790 1 1 34581687 380 -1.39 0.69 12 1.44 -790.00 1580.00 4448 20240517 -75.31 1050 20250228 4.57 1700 -35.41 20250103 1050 4.57 20250228 8880 -87.64 20240517 1050 4.57 20250228 0.02 N 145210 500 172 억 0 N N 0 N 00 N
3 20250228 150932 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1063 -108 5 -9.22 444717826 403282 271.56 1160 1160 1057 1522 820 1171 1102.75 0.00 0 -63411 1211 1191 1170 1150 1129 1201 1160 173 351 500 790 1 1 34581687 368 -1.35 0.67 12 1.17 -790.00 1580.00 4448 20240517 -76.10 1057 20250228 0.57 1700 -37.47 20250103 1057 0.57 20250228 8880 -88.03 20240517 1057 0.57 20250228 0.02 N 145210 500 172 억 0 N N 0 N 00 N
4 20250228 140934 57 100.00 KOSPI 기계·장비 N N N N N 1084 -87 5 -7.43 354659413 319327 215.03 1160 1160 1084 1522 820 1171 1110.65 0.00 0 -52506 1211 1191 1170 1150 1129 1201 1160 173 351 500 790 1 1 34581687 375 -1.37 0.69 12 0.92 -790.00 1580.00 4448 20240517 -75.63 1082 20250221 0.18 1700 -36.24 20250103 1082 0.18 20250221 8880 -87.79 20240517 1082 0.18 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
5 20250228 130928 57 100.00 KOSPI 기계·장비 N N N N N 1102 -69 5 -5.89 296533440 266171 179.23 1160 1160 1095 1522 820 1171 1114.07 0.00 0 -38315 1211 1191 1170 1150 1129 1201 1160 173 351 500 790 1 1 34581687 381 -1.39 0.70 12 0.77 -790.00 1580.00 4448 20240517 -75.22 1082 20250221 1.85 1700 -35.18 20250103 1082 1.85 20250221 8880 -87.59 20240517 1082 1.85 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
6 20250228 120925 57 100.00 KOSPI 기계·장비 N N N N N 1106 -65 5 -5.55 242054462 216700 145.92 1160 1160 1100 1522 820 1171 1117.00 0.00 0 -29340 1211 1191 1170 1150 1129 1201 1160 173 351 500 790 1 1 34581687 382 -1.40 0.70 12 0.63 -790.00 1580.00 4448 20240517 -75.13 1082 20250221 2.22 1700 -34.94 20250103 1082 2.22 20250221 8880 -87.55 20240517 1082 2.22 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
7 20250228 110926 57 100.00 KOSPI 기계·장비 N N N N N 1113 -58 5 -4.95 194560409 173777 117.02 1160 1160 1100 1522 820 1171 1119.60 0.00 0 -24196 1211 1191 1170 1150 1129 1201 1160 173 351 500 790 1 1 34581687 385 -1.41 0.70 12 0.50 -790.00 1580.00 4448 20240517 -74.98 1082 20250221 2.87 1700 -34.53 20250103 1082 2.87 20250221 8880 -87.47 20240517 1082 2.87 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
8 20250228 100924 57 100.00 KOSPI 기계·장비 N N N N N 1115 -56 5 -4.78 144596598 128823 86.75 1160 1160 1100 1522 820 1171 1122.44 0.00 0 -5615 1211 1191 1170 1150 1129 1201 1160 173 351 500 790 1 1 34581687 386 -1.41 0.71 12 0.37 -790.00 1580.00 4448 20240517 -74.93 1082 20250221 3.05 1700 -34.41 20250103 1082 3.05 20250221 8880 -87.44 20240517 1082 3.05 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
9 20250228 090928 57 100.00 KOSPI 기계·장비 N N N N N 1149 -22 5 -1.88 29362076 25813 17.38 1160 1160 1113 1522 820 1171 1137.49 0.00 0 1024 1211 1191 1170 1150 1129 1201 1160 173 351 500 790 1 1 34581687 397 -1.45 0.73 12 0.07 -790.00 1580.00 4448 20240517 -74.17 1082 20250221 6.19 1700 -32.41 20250103 1082 6.19 20250221 8880 -87.06 20240517 1082 6.19 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
10 20250227 160918 57 100.00 KOSPI 기계·장비 N N N N N 1171 9 2 0.77 172161898 147862 80.07 1167 1190 1149 1510 814 1162 1164.34 0.00 0 -19591 1232 1196 1178 1142 1124 1188 1134 173 348 500 790 1 1 34581687 405 -1.48 0.74 12 0.43 -790.00 1580.00 4448 20240517 -73.67 1082 20250221 8.23 1700 -31.12 20250103 1082 8.23 20250221 8880 -86.81 20240517 1082 8.23 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
11 20250227 150918 57 100.00 KOSPI 기계·장비 N N N N N 1171 9 2 0.77 152201059 130760 70.81 1167 1190 1149 1510 814 1162 1163.97 0.00 0 -20478 1232 1196 1178 1142 1124 1188 1134 173 348 500 790 1 1 34581687 405 -1.48 0.74 12 0.38 -790.00 1580.00 4448 20240517 -73.67 1082 20250221 8.23 1700 -31.12 20250103 1082 8.23 20250221 8880 -86.81 20240517 1082 8.23 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
12 20250227 140921 57 100.00 KOSPI 기계·장비 N N N N N 1169 7 2 0.60 142811788 122726 66.45 1167 1190 1149 1510 814 1162 1163.66 0.00 0 -21855 1232 1196 1178 1142 1124 1188 1134 173 348 500 790 1 1 34581687 404 -1.48 0.74 12 0.35 -790.00 1580.00 4448 20240517 -73.72 1082 20250221 8.04 1700 -31.24 20250103 1082 8.04 20250221 8880 -86.84 20240517 1082 8.04 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N