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
267270/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
20250228,161138,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75000,400,2,0.54,21742142800,290251,148.93,73600,77100,73400,96900,52300,74600,74909.31,15.59,0,-18922,77266,75932,75066,73732,72866,75500,73300,942,22300,5000,55200,100,1,18305586,13729,10.60,0.89,12,1.59,7077.00,83885.00,91500,20250213,-18.03,45700,20240909,64.11,91500,-18.03,20250213,57600,30.21,20250102,91500,-18.03,20250213,45700,64.11,20240909,2.13,N,267270,5000,942 억,,2852937,N,N,622,N,00,N
20250228,151143,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75300,700,2,0.94,20468847800,273293,140.23,73600,77100,73400,96900,52300,74600,74898.58,15.59,0,-17152,77266,75932,75066,73732,72866,75500,73300,942,22300,5000,55200,100,1,18305586,13784,10.64,0.90,12,1.49,7077.00,83885.00,91500,20250213,-17.70,45700,20240909,64.77,91500,-17.70,20250213,57600,30.73,20250102,91500,-17.70,20250213,45700,64.77,20240909,2.13,N,267270,5000,942 억,,2852937,N,N,78,N,00,N
20250228,141144,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74400,-200,5,-0.27,17797860700,237666,121.95,73600,77100,73400,96900,52300,74600,74887.68,15.59,0,-20970,77266,75932,75066,73732,72866,75500,73300,942,22300,5000,55200,100,1,18305586,13619,10.51,0.89,12,1.30,7077.00,83885.00,91500,20250213,-18.69,45700,20240909,62.80,91500,-18.69,20250213,57600,29.17,20250102,91500,-18.69,20250213,45700,62.80,20240909,2.13,N,267270,5000,942 억,,2852937,N,N,78,N,00,N
20250228,131137,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74300,-300,5,-0.40,16499951000,220258,113.02,73600,77100,73400,96900,52300,74600,74913.88,15.59,0,-17996,77266,75932,75066,73732,72866,75500,73300,942,22300,5000,55200,100,1,18305586,13601,10.50,0.89,12,1.20,7077.00,83885.00,91500,20250213,-18.80,45700,20240909,62.58,91500,-18.80,20250213,57600,28.99,20250102,91500,-18.80,20250213,45700,62.58,20240909,2.13,N,267270,5000,942 억,,2852937,N,N,78,N,00,N
20250228,121132,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74100,-500,5,-0.67,14874453200,198289,101.75,73600,77100,73400,96900,52300,74600,75016.90,15.59,0,-13063,77266,75932,75066,73732,72866,75500,73300,942,22300,5000,55200,100,1,18305586,13564,10.47,0.88,12,1.08,7077.00,83885.00,91500,20250213,-19.02,45700,20240909,62.14,91500,-19.02,20250213,57600,28.65,20250102,91500,-19.02,20250213,45700,62.14,20240909,2.13,N,267270,5000,942 억,,2852937,N,N,78,N,00,N
20250228,111136,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75200,600,2,0.80,13581609900,180975,92.86,73600,77100,73400,96900,52300,74600,75050.30,15.59,0,-13208,77266,75932,75066,73732,72866,75500,73300,942,22300,5000,55200,100,1,18305586,13766,10.63,0.90,12,0.99,7077.00,83885.00,91500,20250213,-17.81,45700,20240909,64.55,91500,-17.81,20250213,57600,30.56,20250102,91500,-17.81,20250213,45700,64.55,20240909,2.13,N,267270,5000,942 억,,2852937,N,N,78,N,00,N
20250228,101134,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74300,-300,5,-0.40,11023632800,146630,75.24,73600,77100,73400,96900,52300,74600,75185.41,15.59,0,-10809,77266,75932,75066,73732,72866,75500,73300,942,22300,5000,55200,100,1,18305586,13601,10.50,0.89,12,0.80,7077.00,83885.00,91500,20250213,-18.80,45700,20240909,62.58,91500,-18.80,20250213,57600,28.99,20250102,91500,-18.80,20250213,45700,62.58,20240909,2.13,N,267270,5000,942 억,,2852937,N,N,78,N,00,N
20250228,091138,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75900,1300,2,1.74,5578087600,73743,37.84,73600,77100,73400,96900,52300,74600,75662.05,15.59,0,653,77266,75932,75066,73732,72866,75500,73300,942,22300,5000,55200,100,1,18305586,13894,10.72,0.90,12,0.40,7077.00,83885.00,91500,20250213,-17.05,45700,20240909,66.08,91500,-17.05,20250213,57600,31.77,20250102,91500,-17.05,20250213,45700,66.08,20240909,2.13,N,267270,5000,942 억,,2852937,N,N,78,N,00,N
20250227,161125,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74600,-2800,5,-3.62,14379851600,191577,51.23,76200,76400,74200,100600,54200,77400,75058.92,15.87,0,-33156,79933,78666,77033,75766,74133,79300,76400,942,23200,5000,57270,100,1,18305586,13656,10.54,0.89,12,1.05,7077.00,83885.00,91500,20250213,-18.47,45700,20240909,63.24,91500,-18.47,20250213,57600,29.51,20250102,91500,-18.47,20250213,45700,63.24,20240909,2.17,N,267270,5000,942 억,,2904809,N,N,78,N,00,N
20250227,151127,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74500,-2900,5,-3.75,13678562200,182163,48.71,76200,76400,74200,100600,54200,77400,75084.37,15.87,0,-33120,79933,78666,77033,75766,74133,79300,76400,942,23200,5000,57270,100,1,18305586,13638,10.53,0.89,12,1.00,7077.00,83885.00,91500,20250213,-18.58,45700,20240909,63.02,91500,-18.58,20250213,57600,29.34,20250102,91500,-18.58,20250213,45700,63.02,20240909,2.17,N,267270,5000,942 억,,2904809,N,N,51,N,00,N
20250227,141128,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74500,-2900,5,-3.75,11998456800,159594,42.68,76200,76400,74500,100600,54200,77400,75175.30,15.87,0,-30617,79933,78666,77033,75766,74133,79300,76400,942,23200,5000,57270,100,1,18305586,13638,10.53,0.89,12,0.87,7077.00,83885.00,91500,20250213,-18.58,45700,20240909,63.02,91500,-18.58,20250213,57600,29.34,20250102,91500,-18.58,20250213,45700,63.02,20240909,2.17,N,267270,5000,942 억,,2904809,N,N,51,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 161138 55 40.00 KOSPI 기계·장비 N N N Y 40 N 75000 400 2 0.54 21742142800 290251 148.93 73600 77100 73400 96900 52300 74600 74909.31 15.59 0 -18922 77266 75932 75066 73732 72866 75500 73300 942 22300 5000 55200 100 1 18305586 13729 10.60 0.89 12 1.59 7077.00 83885.00 91500 20250213 -18.03 45700 20240909 64.11 91500 -18.03 20250213 57600 30.21 20250102 91500 -18.03 20250213 45700 64.11 20240909 2.13 N 267270 5000 942 억 2852937 N N 622 N 00 N
3 20250228 151143 55 40.00 KOSPI 기계·장비 N N N Y 40 N 75300 700 2 0.94 20468847800 273293 140.23 73600 77100 73400 96900 52300 74600 74898.58 15.59 0 -17152 77266 75932 75066 73732 72866 75500 73300 942 22300 5000 55200 100 1 18305586 13784 10.64 0.90 12 1.49 7077.00 83885.00 91500 20250213 -17.70 45700 20240909 64.77 91500 -17.70 20250213 57600 30.73 20250102 91500 -17.70 20250213 45700 64.77 20240909 2.13 N 267270 5000 942 억 2852937 N N 78 N 00 N
4 20250228 141144 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74400 -200 5 -0.27 17797860700 237666 121.95 73600 77100 73400 96900 52300 74600 74887.68 15.59 0 -20970 77266 75932 75066 73732 72866 75500 73300 942 22300 5000 55200 100 1 18305586 13619 10.51 0.89 12 1.30 7077.00 83885.00 91500 20250213 -18.69 45700 20240909 62.80 91500 -18.69 20250213 57600 29.17 20250102 91500 -18.69 20250213 45700 62.80 20240909 2.13 N 267270 5000 942 억 2852937 N N 78 N 00 N
5 20250228 131137 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74300 -300 5 -0.40 16499951000 220258 113.02 73600 77100 73400 96900 52300 74600 74913.88 15.59 0 -17996 77266 75932 75066 73732 72866 75500 73300 942 22300 5000 55200 100 1 18305586 13601 10.50 0.89 12 1.20 7077.00 83885.00 91500 20250213 -18.80 45700 20240909 62.58 91500 -18.80 20250213 57600 28.99 20250102 91500 -18.80 20250213 45700 62.58 20240909 2.13 N 267270 5000 942 억 2852937 N N 78 N 00 N
6 20250228 121132 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74100 -500 5 -0.67 14874453200 198289 101.75 73600 77100 73400 96900 52300 74600 75016.90 15.59 0 -13063 77266 75932 75066 73732 72866 75500 73300 942 22300 5000 55200 100 1 18305586 13564 10.47 0.88 12 1.08 7077.00 83885.00 91500 20250213 -19.02 45700 20240909 62.14 91500 -19.02 20250213 57600 28.65 20250102 91500 -19.02 20250213 45700 62.14 20240909 2.13 N 267270 5000 942 억 2852937 N N 78 N 00 N
7 20250228 111136 55 40.00 KOSPI 기계·장비 N N N Y 40 N 75200 600 2 0.80 13581609900 180975 92.86 73600 77100 73400 96900 52300 74600 75050.30 15.59 0 -13208 77266 75932 75066 73732 72866 75500 73300 942 22300 5000 55200 100 1 18305586 13766 10.63 0.90 12 0.99 7077.00 83885.00 91500 20250213 -17.81 45700 20240909 64.55 91500 -17.81 20250213 57600 30.56 20250102 91500 -17.81 20250213 45700 64.55 20240909 2.13 N 267270 5000 942 억 2852937 N N 78 N 00 N
8 20250228 101134 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74300 -300 5 -0.40 11023632800 146630 75.24 73600 77100 73400 96900 52300 74600 75185.41 15.59 0 -10809 77266 75932 75066 73732 72866 75500 73300 942 22300 5000 55200 100 1 18305586 13601 10.50 0.89 12 0.80 7077.00 83885.00 91500 20250213 -18.80 45700 20240909 62.58 91500 -18.80 20250213 57600 28.99 20250102 91500 -18.80 20250213 45700 62.58 20240909 2.13 N 267270 5000 942 억 2852937 N N 78 N 00 N
9 20250228 091138 55 40.00 KOSPI 기계·장비 N N N Y 40 N 75900 1300 2 1.74 5578087600 73743 37.84 73600 77100 73400 96900 52300 74600 75662.05 15.59 0 653 77266 75932 75066 73732 72866 75500 73300 942 22300 5000 55200 100 1 18305586 13894 10.72 0.90 12 0.40 7077.00 83885.00 91500 20250213 -17.05 45700 20240909 66.08 91500 -17.05 20250213 57600 31.77 20250102 91500 -17.05 20250213 45700 66.08 20240909 2.13 N 267270 5000 942 억 2852937 N N 78 N 00 N
10 20250227 161125 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74600 -2800 5 -3.62 14379851600 191577 51.23 76200 76400 74200 100600 54200 77400 75058.92 15.87 0 -33156 79933 78666 77033 75766 74133 79300 76400 942 23200 5000 57270 100 1 18305586 13656 10.54 0.89 12 1.05 7077.00 83885.00 91500 20250213 -18.47 45700 20240909 63.24 91500 -18.47 20250213 57600 29.51 20250102 91500 -18.47 20250213 45700 63.24 20240909 2.17 N 267270 5000 942 억 2904809 N N 78 N 00 N
11 20250227 151127 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74500 -2900 5 -3.75 13678562200 182163 48.71 76200 76400 74200 100600 54200 77400 75084.37 15.87 0 -33120 79933 78666 77033 75766 74133 79300 76400 942 23200 5000 57270 100 1 18305586 13638 10.53 0.89 12 1.00 7077.00 83885.00 91500 20250213 -18.58 45700 20240909 63.02 91500 -18.58 20250213 57600 29.34 20250102 91500 -18.58 20250213 45700 63.02 20240909 2.17 N 267270 5000 942 억 2904809 N N 51 N 00 N
12 20250227 141128 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74500 -2900 5 -3.75 11998456800 159594 42.68 76200 76400 74500 100600 54200 77400 75175.30 15.87 0 -30617 79933 78666 77033 75766 74133 79300 76400 942 23200 5000 57270 100 1 18305586 13638 10.53 0.89 12 0.87 7077.00 83885.00 91500 20250213 -18.58 45700 20240909 63.02 91500 -18.58 20250213 57600 29.34 20250102 91500 -18.58 20250213 45700 63.02 20240909 2.17 N 267270 5000 942 억 2904809 N N 51 N 00 N