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
210540/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
20250228,161026,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12170,-210,5,-1.70,375444490,30891,146.13,12200,12380,12070,16090,8670,12380,12153.80,7.17,0,-1902,12686,12532,12416,12262,12146,12475,12205,55,3710,500,8910,10,1,11041708,1344,4.89,0.51,12,0.28,2490.00,23906.00,14750,20240723,-17.49,10520,20241209,15.68,13350,-8.84,20250213,11010,10.54,20250102,14750,-17.49,20240723,10520,15.68,20241209,1.32,N,210540,500,55 억,,792035,N,N,0,N,00,N
20250228,151031,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12130,-250,5,-2.02,309164820,25421,120.25,12200,12380,12070,16090,8670,12380,12161.79,7.17,0,-1214,12686,12532,12416,12262,12146,12475,12205,55,3710,500,8910,10,1,11041708,1339,4.87,0.51,12,0.23,2490.00,23906.00,14750,20240723,-17.76,10520,20241209,15.30,13350,-9.14,20250213,11010,10.17,20250102,14750,-17.76,20240723,10520,15.30,20241209,1.32,N,210540,500,55 억,,792035,N,N,0,N,00,N
20250228,141032,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12140,-240,5,-1.94,271913340,22349,105.72,12200,12380,12070,16090,8670,12380,12166.69,7.17,0,-1370,12686,12532,12416,12262,12146,12475,12205,55,3710,500,8910,10,1,11041708,1340,4.88,0.51,12,0.20,2490.00,23906.00,14750,20240723,-17.69,10520,20241209,15.40,13350,-9.06,20250213,11010,10.26,20250102,14750,-17.69,20240723,10520,15.40,20241209,1.32,N,210540,500,55 억,,792035,N,N,0,N,00,N
20250228,131026,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12150,-230,5,-1.86,248450810,20412,96.56,12200,12380,12070,16090,8670,12380,12171.80,7.17,0,-1560,12686,12532,12416,12262,12146,12475,12205,55,3710,500,8910,10,1,11041708,1342,4.88,0.51,12,0.18,2490.00,23906.00,14750,20240723,-17.63,10520,20241209,15.49,13350,-8.99,20250213,11010,10.35,20250102,14750,-17.63,20240723,10520,15.49,20241209,1.32,N,210540,500,55 억,,792035,N,N,0,N,00,N
20250228,121022,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12110,-270,5,-2.18,201524510,16535,78.22,12200,12380,12110,16090,8670,12380,12187.75,7.17,0,-2408,12686,12532,12416,12262,12146,12475,12205,55,3710,500,8910,10,1,11041708,1337,4.86,0.51,12,0.15,2490.00,23906.00,14750,20240723,-17.90,10520,20241209,15.11,13350,-9.29,20250213,11010,9.99,20250102,14750,-17.90,20240723,10520,15.11,20241209,1.32,N,210540,500,55 억,,792035,N,N,0,N,00,N
20250228,111023,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12120,-260,5,-2.10,180052740,14767,69.85,12200,12380,12110,16090,8670,12380,12192.91,7.17,0,-2391,12686,12532,12416,12262,12146,12475,12205,55,3710,500,8910,10,1,11041708,1338,4.87,0.51,12,0.13,2490.00,23906.00,14750,20240723,-17.83,10520,20241209,15.21,13350,-9.21,20250213,11010,10.08,20250102,14750,-17.83,20240723,10520,15.21,20241209,1.32,N,210540,500,55 억,,792035,N,N,0,N,00,N
20250228,101022,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12190,-190,5,-1.53,90582670,7413,35.07,12200,12380,12180,16090,8670,12380,12219.43,7.17,0,-2943,12686,12532,12416,12262,12146,12475,12205,55,3710,500,8910,10,1,11041708,1346,4.90,0.51,12,0.07,2490.00,23906.00,14750,20240723,-17.36,10520,20241209,15.87,13350,-8.69,20250213,11010,10.72,20250102,14750,-17.36,20240723,10520,15.87,20241209,1.32,N,210540,500,55 억,,792035,N,N,0,N,00,N
20250228,091026,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12320,-60,5,-0.48,13543100,1108,5.24,12200,12380,12190,16090,8670,12380,12223.01,7.17,0,-64,12686,12532,12416,12262,12146,12475,12205,55,3710,500,8910,10,1,11041708,1360,4.95,0.52,12,0.01,2490.00,23906.00,14750,20240723,-16.47,10520,20241209,17.11,13350,-7.72,20250213,11010,11.90,20250102,14750,-16.47,20240723,10520,17.11,20241209,1.32,N,210540,500,55 억,,792035,N,N,0,N,00,N
20250227,161015,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12380,-130,5,-1.04,261921770,21140,59.73,12390,12570,12300,16260,8760,12510,12389.89,7.20,0,-4369,12850,12680,12510,12340,12170,12765,12425,55,3750,500,9000,10,1,11041708,1367,4.97,0.52,12,0.19,2490.00,23906.00,14750,20240723,-16.07,10520,20241209,17.68,13350,-7.27,20250213,11010,12.44,20250102,14750,-16.07,20240723,10520,17.68,20241209,1.33,N,210540,500,55 억,,795102,N,N,6,N,00,N
20250227,151015,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12320,-190,5,-1.52,250678020,20230,57.16,12390,12570,12300,16260,8760,12510,12391.40,7.20,0,-4379,12850,12680,12510,12340,12170,12765,12425,55,3750,500,9000,10,1,11041708,1360,4.95,0.52,12,0.18,2490.00,23906.00,14750,20240723,-16.47,10520,20241209,17.11,13350,-7.72,20250213,11010,11.90,20250102,14750,-16.47,20240723,10520,17.11,20241209,1.33,N,210540,500,55 억,,795102,N,N,6,N,00,N
20250227,141018,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12300,-210,5,-1.68,231357980,18662,52.73,12390,12570,12300,16260,8760,12510,12397.28,7.20,0,-4274,12850,12680,12510,12340,12170,12765,12425,55,3750,500,9000,10,1,11041708,1358,4.94,0.51,12,0.17,2490.00,23906.00,14750,20240723,-16.61,10520,20241209,16.92,13350,-7.87,20250213,11010,11.72,20250102,14750,-16.61,20240723,10520,16.92,20241209,1.33,N,210540,500,55 억,,795102,N,N,6,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 161026 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12170 -210 5 -1.70 375444490 30891 146.13 12200 12380 12070 16090 8670 12380 12153.80 7.17 0 -1902 12686 12532 12416 12262 12146 12475 12205 55 3710 500 8910 10 1 11041708 1344 4.89 0.51 12 0.28 2490.00 23906.00 14750 20240723 -17.49 10520 20241209 15.68 13350 -8.84 20250213 11010 10.54 20250102 14750 -17.49 20240723 10520 15.68 20241209 1.32 N 210540 500 55 억 792035 N N 0 N 00 N
3 20250228 151031 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12130 -250 5 -2.02 309164820 25421 120.25 12200 12380 12070 16090 8670 12380 12161.79 7.17 0 -1214 12686 12532 12416 12262 12146 12475 12205 55 3710 500 8910 10 1 11041708 1339 4.87 0.51 12 0.23 2490.00 23906.00 14750 20240723 -17.76 10520 20241209 15.30 13350 -9.14 20250213 11010 10.17 20250102 14750 -17.76 20240723 10520 15.30 20241209 1.32 N 210540 500 55 억 792035 N N 0 N 00 N
4 20250228 141032 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12140 -240 5 -1.94 271913340 22349 105.72 12200 12380 12070 16090 8670 12380 12166.69 7.17 0 -1370 12686 12532 12416 12262 12146 12475 12205 55 3710 500 8910 10 1 11041708 1340 4.88 0.51 12 0.20 2490.00 23906.00 14750 20240723 -17.69 10520 20241209 15.40 13350 -9.06 20250213 11010 10.26 20250102 14750 -17.69 20240723 10520 15.40 20241209 1.32 N 210540 500 55 억 792035 N N 0 N 00 N
5 20250228 131026 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12150 -230 5 -1.86 248450810 20412 96.56 12200 12380 12070 16090 8670 12380 12171.80 7.17 0 -1560 12686 12532 12416 12262 12146 12475 12205 55 3710 500 8910 10 1 11041708 1342 4.88 0.51 12 0.18 2490.00 23906.00 14750 20240723 -17.63 10520 20241209 15.49 13350 -8.99 20250213 11010 10.35 20250102 14750 -17.63 20240723 10520 15.49 20241209 1.32 N 210540 500 55 억 792035 N N 0 N 00 N
6 20250228 121022 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12110 -270 5 -2.18 201524510 16535 78.22 12200 12380 12110 16090 8670 12380 12187.75 7.17 0 -2408 12686 12532 12416 12262 12146 12475 12205 55 3710 500 8910 10 1 11041708 1337 4.86 0.51 12 0.15 2490.00 23906.00 14750 20240723 -17.90 10520 20241209 15.11 13350 -9.29 20250213 11010 9.99 20250102 14750 -17.90 20240723 10520 15.11 20241209 1.32 N 210540 500 55 억 792035 N N 0 N 00 N
7 20250228 111023 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12120 -260 5 -2.10 180052740 14767 69.85 12200 12380 12110 16090 8670 12380 12192.91 7.17 0 -2391 12686 12532 12416 12262 12146 12475 12205 55 3710 500 8910 10 1 11041708 1338 4.87 0.51 12 0.13 2490.00 23906.00 14750 20240723 -17.83 10520 20241209 15.21 13350 -9.21 20250213 11010 10.08 20250102 14750 -17.83 20240723 10520 15.21 20241209 1.32 N 210540 500 55 억 792035 N N 0 N 00 N
8 20250228 101022 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12190 -190 5 -1.53 90582670 7413 35.07 12200 12380 12180 16090 8670 12380 12219.43 7.17 0 -2943 12686 12532 12416 12262 12146 12475 12205 55 3710 500 8910 10 1 11041708 1346 4.90 0.51 12 0.07 2490.00 23906.00 14750 20240723 -17.36 10520 20241209 15.87 13350 -8.69 20250213 11010 10.72 20250102 14750 -17.36 20240723 10520 15.87 20241209 1.32 N 210540 500 55 억 792035 N N 0 N 00 N
9 20250228 091026 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12320 -60 5 -0.48 13543100 1108 5.24 12200 12380 12190 16090 8670 12380 12223.01 7.17 0 -64 12686 12532 12416 12262 12146 12475 12205 55 3710 500 8910 10 1 11041708 1360 4.95 0.52 12 0.01 2490.00 23906.00 14750 20240723 -16.47 10520 20241209 17.11 13350 -7.72 20250213 11010 11.90 20250102 14750 -16.47 20240723 10520 17.11 20241209 1.32 N 210540 500 55 억 792035 N N 0 N 00 N
10 20250227 161015 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12380 -130 5 -1.04 261921770 21140 59.73 12390 12570 12300 16260 8760 12510 12389.89 7.20 0 -4369 12850 12680 12510 12340 12170 12765 12425 55 3750 500 9000 10 1 11041708 1367 4.97 0.52 12 0.19 2490.00 23906.00 14750 20240723 -16.07 10520 20241209 17.68 13350 -7.27 20250213 11010 12.44 20250102 14750 -16.07 20240723 10520 17.68 20241209 1.33 N 210540 500 55 억 795102 N N 6 N 00 N
11 20250227 151015 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12320 -190 5 -1.52 250678020 20230 57.16 12390 12570 12300 16260 8760 12510 12391.40 7.20 0 -4379 12850 12680 12510 12340 12170 12765 12425 55 3750 500 9000 10 1 11041708 1360 4.95 0.52 12 0.18 2490.00 23906.00 14750 20240723 -16.47 10520 20241209 17.11 13350 -7.72 20250213 11010 11.90 20250102 14750 -16.47 20240723 10520 17.11 20241209 1.33 N 210540 500 55 억 795102 N N 6 N 00 N
12 20250227 141018 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12300 -210 5 -1.68 231357980 18662 52.73 12390 12570 12300 16260 8760 12510 12397.28 7.20 0 -4274 12850 12680 12510 12340 12170 12765 12425 55 3750 500 9000 10 1 11041708 1358 4.94 0.51 12 0.17 2490.00 23906.00 14750 20240723 -16.61 10520 20241209 16.92 13350 -7.87 20250213 11010 11.72 20250102 14750 -16.61 20240723 10520 16.92 20241209 1.33 N 210540 500 55 억 795102 N N 6 N 00 N