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
484870/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
20250228,161454,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,64800,-1300,5,-1.97,4955905500,75888,180.72,64700,66900,64100,85900,46300,66100,65305.92,4.08,0,-7168,68766,67432,66066,64732,63366,66750,64050,9,19800,100,46270,100,1,9153900,5932,187.83,6.30,12,0.83,345.00,10283.00,74700,20250212,-13.25,41600,20241230,55.77,74700,-13.25,20250212,43100,50.35,20250102,74700,-13.25,20250212,41600,55.77,20241230,0.66,N,484870,100,9 억,,373406,N,N,31,N,00,N
20250228,151500,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,64600,-1500,5,-2.27,4825532700,73869,175.91,64700,66900,64100,85900,46300,66100,65325.42,4.08,0,-7762,68766,67432,66066,64732,63366,66750,64050,9,19800,100,46270,100,1,9153900,5913,187.25,6.28,12,0.81,345.00,10283.00,74700,20250212,-13.52,41600,20241230,55.29,74700,-13.52,20250212,43100,49.88,20250102,74700,-13.52,20250212,41600,55.29,20241230,0.66,N,484870,100,9 억,,373406,N,N,0,N,00,N
20250228,141502,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,64700,-1400,5,-2.12,4056922600,61975,147.58,64700,66900,64100,85900,46300,66100,65460.51,4.08,0,-7200,68766,67432,66066,64732,63366,66750,64050,9,19800,100,46270,100,1,9153900,5923,187.54,6.29,12,0.68,345.00,10283.00,74700,20250212,-13.39,41600,20241230,55.53,74700,-13.39,20250212,43100,50.12,20250102,74700,-13.39,20250212,41600,55.53,20241230,0.66,N,484870,100,9 억,,373406,N,N,0,N,00,N
20250228,131453,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,64200,-1900,5,-2.87,3231257500,49255,117.29,64700,66900,64100,85900,46300,66100,65602.51,4.08,0,-8464,68766,67432,66066,64732,63366,66750,64050,9,19800,100,46270,100,1,9153900,5877,186.09,6.24,12,0.54,345.00,10283.00,74700,20250212,-14.06,41600,20241230,54.33,74700,-14.06,20250212,43100,48.96,20250102,74700,-14.06,20250212,41600,54.33,20241230,0.66,N,484870,100,9 억,,373406,N,N,0,N,00,N
20250228,121446,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,65300,-800,5,-1.21,2403908800,36474,86.86,64700,66900,64700,85900,46300,66100,65907.40,4.08,0,-5876,68766,67432,66066,64732,63366,66750,64050,9,19800,100,46270,100,1,9153900,5977,189.28,6.35,12,0.40,345.00,10283.00,74700,20250212,-12.58,41600,20241230,56.97,74700,-12.58,20250212,43100,51.51,20250102,74700,-12.58,20250212,41600,56.97,20241230,0.66,N,484870,100,9 억,,373406,N,N,0,N,00,N
20250228,111449,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,65800,-300,5,-0.45,2023742500,30667,73.03,64700,66900,64700,85900,46300,66100,65990.84,4.08,0,-6870,68766,67432,66066,64732,63366,66750,64050,9,19800,100,46270,100,1,9153900,6023,190.72,6.40,12,0.34,345.00,10283.00,74700,20250212,-11.91,41600,20241230,58.17,74700,-11.91,20250212,43100,52.67,20250102,74700,-11.91,20250212,41600,58.17,20241230,0.66,N,484870,100,9 억,,373406,N,N,0,N,00,N
20250228,101448,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,65900,-200,5,-0.30,1600577100,24267,57.79,64700,66900,64700,85900,46300,66100,65956.87,4.08,0,-6104,68766,67432,66066,64732,63366,66750,64050,9,19800,100,46270,100,1,9153900,6032,191.01,6.41,12,0.27,345.00,10283.00,74700,20250212,-11.78,41600,20241230,58.41,74700,-11.78,20250212,43100,52.90,20250102,74700,-11.78,20250212,41600,58.41,20241230,0.66,N,484870,100,9 억,,373406,N,N,0,N,00,N
20250228,091456,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,65300,-800,5,-1.21,392976600,6040,14.38,64700,65700,64700,85900,46300,66100,65060.29,4.08,0,2755,68766,67432,66066,64732,63366,66750,64050,9,19800,100,46270,100,1,9153900,5977,189.28,6.35,12,0.07,345.00,10283.00,74700,20250212,-12.58,41600,20241230,56.97,74700,-12.58,20250212,43100,51.51,20250102,74700,-12.58,20250212,41600,56.97,20241230,0.66,N,484870,100,9 억,,373406,N,N,0,N,00,N
20250227,161436,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66100,100,2,0.15,2763539200,41810,38.15,66300,67400,64700,85800,46200,66000,66097.56,4.05,0,1759,75000,70500,67400,62900,59800,68950,61350,9,19800,100,46200,100,1,9153900,6051,191.59,6.43,12,0.46,345.00,10283.00,74700,20250212,-11.51,41600,20241230,58.89,74700,-11.51,20250212,43100,53.36,20250102,74700,-11.51,20250212,41600,58.89,20241230,0.64,N,484870,100,9 억,,370737,N,N,0,N,00,N
20250227,151438,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66000,0,3,0.00,2680664000,40556,37.00,66300,67400,64700,85800,46200,66000,66097.85,4.05,0,1289,75000,70500,67400,62900,59800,68950,61350,9,19800,100,46200,100,1,9153900,6042,191.30,6.42,12,0.44,345.00,10283.00,74700,20250212,-11.65,41600,20241230,58.65,74700,-11.65,20250212,43100,53.13,20250102,74700,-11.65,20250212,41600,58.65,20241230,0.64,N,484870,100,9 억,,370737,N,N,0,N,00,N
20250227,141440,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66300,300,2,0.45,2353633000,35618,32.50,66300,67400,64700,85800,46200,66000,66079.89,4.05,0,1290,75000,70500,67400,62900,59800,68950,61350,9,19800,100,46200,100,1,9153900,6069,192.17,6.45,12,0.39,345.00,10283.00,74700,20250212,-11.24,41600,20241230,59.38,74700,-11.24,20250212,43100,53.83,20250102,74700,-11.24,20250212,41600,59.38,20241230,0.64,N,484870,100,9 억,,370737,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 161454 57 100.00 KOSPI 기계·장비 N N N N N 64800 -1300 5 -1.97 4955905500 75888 180.72 64700 66900 64100 85900 46300 66100 65305.92 4.08 0 -7168 68766 67432 66066 64732 63366 66750 64050 9 19800 100 46270 100 1 9153900 5932 187.83 6.30 12 0.83 345.00 10283.00 74700 20250212 -13.25 41600 20241230 55.77 74700 -13.25 20250212 43100 50.35 20250102 74700 -13.25 20250212 41600 55.77 20241230 0.66 N 484870 100 9 억 373406 N N 31 N 00 N
3 20250228 151500 57 100.00 KOSPI 기계·장비 N N N N N 64600 -1500 5 -2.27 4825532700 73869 175.91 64700 66900 64100 85900 46300 66100 65325.42 4.08 0 -7762 68766 67432 66066 64732 63366 66750 64050 9 19800 100 46270 100 1 9153900 5913 187.25 6.28 12 0.81 345.00 10283.00 74700 20250212 -13.52 41600 20241230 55.29 74700 -13.52 20250212 43100 49.88 20250102 74700 -13.52 20250212 41600 55.29 20241230 0.66 N 484870 100 9 억 373406 N N 0 N 00 N
4 20250228 141502 57 100.00 KOSPI 기계·장비 N N N N N 64700 -1400 5 -2.12 4056922600 61975 147.58 64700 66900 64100 85900 46300 66100 65460.51 4.08 0 -7200 68766 67432 66066 64732 63366 66750 64050 9 19800 100 46270 100 1 9153900 5923 187.54 6.29 12 0.68 345.00 10283.00 74700 20250212 -13.39 41600 20241230 55.53 74700 -13.39 20250212 43100 50.12 20250102 74700 -13.39 20250212 41600 55.53 20241230 0.66 N 484870 100 9 억 373406 N N 0 N 00 N
5 20250228 131453 57 100.00 KOSPI 기계·장비 N N N N N 64200 -1900 5 -2.87 3231257500 49255 117.29 64700 66900 64100 85900 46300 66100 65602.51 4.08 0 -8464 68766 67432 66066 64732 63366 66750 64050 9 19800 100 46270 100 1 9153900 5877 186.09 6.24 12 0.54 345.00 10283.00 74700 20250212 -14.06 41600 20241230 54.33 74700 -14.06 20250212 43100 48.96 20250102 74700 -14.06 20250212 41600 54.33 20241230 0.66 N 484870 100 9 억 373406 N N 0 N 00 N
6 20250228 121446 57 100.00 KOSPI 기계·장비 N N N N N 65300 -800 5 -1.21 2403908800 36474 86.86 64700 66900 64700 85900 46300 66100 65907.40 4.08 0 -5876 68766 67432 66066 64732 63366 66750 64050 9 19800 100 46270 100 1 9153900 5977 189.28 6.35 12 0.40 345.00 10283.00 74700 20250212 -12.58 41600 20241230 56.97 74700 -12.58 20250212 43100 51.51 20250102 74700 -12.58 20250212 41600 56.97 20241230 0.66 N 484870 100 9 억 373406 N N 0 N 00 N
7 20250228 111449 57 100.00 KOSPI 기계·장비 N N N N N 65800 -300 5 -0.45 2023742500 30667 73.03 64700 66900 64700 85900 46300 66100 65990.84 4.08 0 -6870 68766 67432 66066 64732 63366 66750 64050 9 19800 100 46270 100 1 9153900 6023 190.72 6.40 12 0.34 345.00 10283.00 74700 20250212 -11.91 41600 20241230 58.17 74700 -11.91 20250212 43100 52.67 20250102 74700 -11.91 20250212 41600 58.17 20241230 0.66 N 484870 100 9 억 373406 N N 0 N 00 N
8 20250228 101448 57 100.00 KOSPI 기계·장비 N N N N N 65900 -200 5 -0.30 1600577100 24267 57.79 64700 66900 64700 85900 46300 66100 65956.87 4.08 0 -6104 68766 67432 66066 64732 63366 66750 64050 9 19800 100 46270 100 1 9153900 6032 191.01 6.41 12 0.27 345.00 10283.00 74700 20250212 -11.78 41600 20241230 58.41 74700 -11.78 20250212 43100 52.90 20250102 74700 -11.78 20250212 41600 58.41 20241230 0.66 N 484870 100 9 억 373406 N N 0 N 00 N
9 20250228 091456 57 100.00 KOSPI 기계·장비 N N N N N 65300 -800 5 -1.21 392976600 6040 14.38 64700 65700 64700 85900 46300 66100 65060.29 4.08 0 2755 68766 67432 66066 64732 63366 66750 64050 9 19800 100 46270 100 1 9153900 5977 189.28 6.35 12 0.07 345.00 10283.00 74700 20250212 -12.58 41600 20241230 56.97 74700 -12.58 20250212 43100 51.51 20250102 74700 -12.58 20250212 41600 56.97 20241230 0.66 N 484870 100 9 억 373406 N N 0 N 00 N
10 20250227 161436 57 100.00 KOSPI 기계·장비 N N N N N 66100 100 2 0.15 2763539200 41810 38.15 66300 67400 64700 85800 46200 66000 66097.56 4.05 0 1759 75000 70500 67400 62900 59800 68950 61350 9 19800 100 46200 100 1 9153900 6051 191.59 6.43 12 0.46 345.00 10283.00 74700 20250212 -11.51 41600 20241230 58.89 74700 -11.51 20250212 43100 53.36 20250102 74700 -11.51 20250212 41600 58.89 20241230 0.64 N 484870 100 9 억 370737 N N 0 N 00 N
11 20250227 151438 57 100.00 KOSPI 기계·장비 N N N N N 66000 0 3 0.00 2680664000 40556 37.00 66300 67400 64700 85800 46200 66000 66097.85 4.05 0 1289 75000 70500 67400 62900 59800 68950 61350 9 19800 100 46200 100 1 9153900 6042 191.30 6.42 12 0.44 345.00 10283.00 74700 20250212 -11.65 41600 20241230 58.65 74700 -11.65 20250212 43100 53.13 20250102 74700 -11.65 20250212 41600 58.65 20241230 0.64 N 484870 100 9 억 370737 N N 0 N 00 N
12 20250227 141440 57 100.00 KOSPI 기계·장비 N N N N N 66300 300 2 0.45 2353633000 35618 32.50 66300 67400 64700 85800 46200 66000 66079.89 4.05 0 1290 75000 70500 67400 62900 59800 68950 61350 9 19800 100 46200 100 1 9153900 6069 192.17 6.45 12 0.39 345.00 10283.00 74700 20250212 -11.24 41600 20241230 59.38 74700 -11.24 20250212 43100 53.83 20250102 74700 -11.24 20250212 41600 59.38 20241230 0.64 N 484870 100 9 억 370737 N N 0 N 00 N