ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011700/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
20250221,160301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3415,0,3,0.00,439872600,128793,49.63,3385,3445,3375,4435,2395,3415,3415.35,5.10,0,544,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1108,-55.98,1.22,12,0.40,-61.00,2794.00,6170,20240528,-44.65,2560,20241209,33.40,3775,-9.54,20250117,2685,27.19,20250102,6170,-44.65,20240528,2560,33.40,20241209,3.90,N,011700,500,162 억,,1654875,N,N,17,N,00,N
20250221,150302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3415,0,3,0.00,407654710,119352,45.99,3385,3445,3375,4435,2395,3415,3415.57,5.10,0,211,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1108,-55.98,1.22,12,0.37,-61.00,2794.00,6170,20240528,-44.65,2560,20241209,33.40,3775,-9.54,20250117,2685,27.19,20250102,6170,-44.65,20240528,2560,33.40,20241209,3.90,N,011700,500,162 억,,1654875,N,N,9,N,00,N
20250221,140300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3415,0,3,0.00,337848450,98879,38.10,3385,3445,3375,4435,2395,3415,3416.79,5.10,0,-4892,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1108,-55.98,1.22,12,0.30,-61.00,2794.00,6170,20240528,-44.65,2560,20241209,33.40,3775,-9.54,20250117,2685,27.19,20250102,6170,-44.65,20240528,2560,33.40,20241209,3.90,N,011700,500,162 억,,1654875,N,N,9,N,00,N
20250221,130300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3425,10,2,0.29,287199690,84059,32.39,3385,3445,3375,4435,2395,3415,3416.64,5.10,0,3865,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1111,-56.15,1.23,12,0.26,-61.00,2794.00,6170,20240528,-44.49,2560,20241209,33.79,3775,-9.27,20250117,2685,27.56,20250102,6170,-44.49,20240528,2560,33.79,20241209,3.90,N,011700,500,162 억,,1654875,N,N,9,N,00,N
20250221,120301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3435,20,2,0.59,242336600,70948,27.34,3385,3445,3375,4435,2395,3415,3415.69,5.10,0,8040,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1115,-56.31,1.23,12,0.22,-61.00,2794.00,6170,20240528,-44.33,2560,20241209,34.18,3775,-9.01,20250117,2685,27.93,20250102,6170,-44.33,20240528,2560,34.18,20241209,3.90,N,011700,500,162 억,,1654875,N,N,9,N,00,N
20250221,110300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3415,0,3,0.00,186115930,54486,21.00,3385,3445,3375,4435,2395,3415,3415.85,5.10,0,9398,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1108,-55.98,1.22,12,0.17,-61.00,2794.00,6170,20240528,-44.65,2560,20241209,33.40,3775,-9.54,20250117,2685,27.19,20250102,6170,-44.65,20240528,2560,33.40,20241209,3.90,N,011700,500,162 억,,1654875,N,N,9,N,00,N
20250221,100301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3435,20,2,0.59,134719935,39446,15.20,3385,3445,3375,4435,2395,3415,3415.30,5.10,0,5273,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1115,-56.31,1.23,12,0.12,-61.00,2794.00,6170,20240528,-44.33,2560,20241209,34.18,3775,-9.01,20250117,2685,27.93,20250102,6170,-44.33,20240528,2560,34.18,20241209,3.90,N,011700,500,162 억,,1654875,N,N,9,N,00,N
20250221,090301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3400,-15,5,-0.44,27849585,8212,3.16,3385,3405,3375,4435,2395,3415,3391.33,5.10,0,2829,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1103,-55.74,1.22,12,0.03,-61.00,2794.00,6170,20240528,-44.89,2560,20241209,32.81,3775,-9.93,20250117,2685,26.63,20250102,6170,-44.89,20240528,2560,32.81,20241209,3.90,N,011700,500,162 억,,1654875,N,N,9,N,00,N
20250220,160300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3415,-75,5,-2.15,875028350,254774,59.28,3500,3505,3405,4535,2445,3490,3433.69,5.11,0,-2941,3660,3575,3495,3410,3330,3535,3370,162,1045,500,2370,5,1,32446151,1108,-55.98,1.22,12,0.79,-61.00,2794.00,6170,20240528,-44.65,2560,20241209,33.40,3775,-9.54,20250117,2685,27.19,20250102,6170,-44.65,20240528,2560,33.40,20241209,3.86,N,011700,500,162 억,,1657820,N,N,9,N,00,N
20250220,150300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3425,-65,5,-1.86,830641760,241780,56.26,3500,3505,3405,4535,2445,3490,3434.65,5.11,0,-3630,3660,3575,3495,3410,3330,3535,3370,162,1045,500,2370,5,1,32446151,1111,-56.15,1.23,12,0.75,-61.00,2794.00,6170,20240528,-44.49,2560,20241209,33.79,3775,-9.27,20250117,2685,27.56,20250102,6170,-44.49,20240528,2560,33.79,20241209,3.86,N,011700,500,162 억,,1657820,N,N,31,N,00,N
20250220,140301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3440,-50,5,-1.43,770600475,224239,52.18,3500,3505,3405,4535,2445,3490,3435.59,5.11,0,4087,3660,3575,3495,3410,3330,3535,3370,162,1045,500,2370,5,1,32446151,1116,-56.39,1.23,12,0.69,-61.00,2794.00,6170,20240528,-44.25,2560,20241209,34.38,3775,-8.87,20250117,2685,28.12,20250102,6170,-44.25,20240528,2560,34.38,20241209,3.86,N,011700,500,162 억,,1657820,N,N,31,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 20250221 160301 57 100.00 KOSPI 기계·장비 N N N N N 3415 0 3 0.00 439872600 128793 49.63 3385 3445 3375 4435 2395 3415 3415.35 5.10 0 544 3541 3477 3441 3377 3341 3460 3360 162 1020 500 2320 5 1 32446151 1108 -55.98 1.22 12 0.40 -61.00 2794.00 6170 20240528 -44.65 2560 20241209 33.40 3775 -9.54 20250117 2685 27.19 20250102 6170 -44.65 20240528 2560 33.40 20241209 3.90 N 011700 500 162 억 1654875 N N 17 N 00 N
3 20250221 150302 57 100.00 KOSPI 기계·장비 N N N N N 3415 0 3 0.00 407654710 119352 45.99 3385 3445 3375 4435 2395 3415 3415.57 5.10 0 211 3541 3477 3441 3377 3341 3460 3360 162 1020 500 2320 5 1 32446151 1108 -55.98 1.22 12 0.37 -61.00 2794.00 6170 20240528 -44.65 2560 20241209 33.40 3775 -9.54 20250117 2685 27.19 20250102 6170 -44.65 20240528 2560 33.40 20241209 3.90 N 011700 500 162 억 1654875 N N 9 N 00 N
4 20250221 140300 57 100.00 KOSPI 기계·장비 N N N N N 3415 0 3 0.00 337848450 98879 38.10 3385 3445 3375 4435 2395 3415 3416.79 5.10 0 -4892 3541 3477 3441 3377 3341 3460 3360 162 1020 500 2320 5 1 32446151 1108 -55.98 1.22 12 0.30 -61.00 2794.00 6170 20240528 -44.65 2560 20241209 33.40 3775 -9.54 20250117 2685 27.19 20250102 6170 -44.65 20240528 2560 33.40 20241209 3.90 N 011700 500 162 억 1654875 N N 9 N 00 N
5 20250221 130300 57 100.00 KOSPI 기계·장비 N N N N N 3425 10 2 0.29 287199690 84059 32.39 3385 3445 3375 4435 2395 3415 3416.64 5.10 0 3865 3541 3477 3441 3377 3341 3460 3360 162 1020 500 2320 5 1 32446151 1111 -56.15 1.23 12 0.26 -61.00 2794.00 6170 20240528 -44.49 2560 20241209 33.79 3775 -9.27 20250117 2685 27.56 20250102 6170 -44.49 20240528 2560 33.79 20241209 3.90 N 011700 500 162 억 1654875 N N 9 N 00 N
6 20250221 120301 57 100.00 KOSPI 기계·장비 N N N N N 3435 20 2 0.59 242336600 70948 27.34 3385 3445 3375 4435 2395 3415 3415.69 5.10 0 8040 3541 3477 3441 3377 3341 3460 3360 162 1020 500 2320 5 1 32446151 1115 -56.31 1.23 12 0.22 -61.00 2794.00 6170 20240528 -44.33 2560 20241209 34.18 3775 -9.01 20250117 2685 27.93 20250102 6170 -44.33 20240528 2560 34.18 20241209 3.90 N 011700 500 162 억 1654875 N N 9 N 00 N
7 20250221 110300 57 100.00 KOSPI 기계·장비 N N N N N 3415 0 3 0.00 186115930 54486 21.00 3385 3445 3375 4435 2395 3415 3415.85 5.10 0 9398 3541 3477 3441 3377 3341 3460 3360 162 1020 500 2320 5 1 32446151 1108 -55.98 1.22 12 0.17 -61.00 2794.00 6170 20240528 -44.65 2560 20241209 33.40 3775 -9.54 20250117 2685 27.19 20250102 6170 -44.65 20240528 2560 33.40 20241209 3.90 N 011700 500 162 억 1654875 N N 9 N 00 N
8 20250221 100301 57 100.00 KOSPI 기계·장비 N N N N N 3435 20 2 0.59 134719935 39446 15.20 3385 3445 3375 4435 2395 3415 3415.30 5.10 0 5273 3541 3477 3441 3377 3341 3460 3360 162 1020 500 2320 5 1 32446151 1115 -56.31 1.23 12 0.12 -61.00 2794.00 6170 20240528 -44.33 2560 20241209 34.18 3775 -9.01 20250117 2685 27.93 20250102 6170 -44.33 20240528 2560 34.18 20241209 3.90 N 011700 500 162 억 1654875 N N 9 N 00 N
9 20250221 090301 57 100.00 KOSPI 기계·장비 N N N N N 3400 -15 5 -0.44 27849585 8212 3.16 3385 3405 3375 4435 2395 3415 3391.33 5.10 0 2829 3541 3477 3441 3377 3341 3460 3360 162 1020 500 2320 5 1 32446151 1103 -55.74 1.22 12 0.03 -61.00 2794.00 6170 20240528 -44.89 2560 20241209 32.81 3775 -9.93 20250117 2685 26.63 20250102 6170 -44.89 20240528 2560 32.81 20241209 3.90 N 011700 500 162 억 1654875 N N 9 N 00 N
10 20250220 160300 57 100.00 KOSPI 기계·장비 N N N N N 3415 -75 5 -2.15 875028350 254774 59.28 3500 3505 3405 4535 2445 3490 3433.69 5.11 0 -2941 3660 3575 3495 3410 3330 3535 3370 162 1045 500 2370 5 1 32446151 1108 -55.98 1.22 12 0.79 -61.00 2794.00 6170 20240528 -44.65 2560 20241209 33.40 3775 -9.54 20250117 2685 27.19 20250102 6170 -44.65 20240528 2560 33.40 20241209 3.86 N 011700 500 162 억 1657820 N N 9 N 00 N
11 20250220 150300 57 100.00 KOSPI 기계·장비 N N N N N 3425 -65 5 -1.86 830641760 241780 56.26 3500 3505 3405 4535 2445 3490 3434.65 5.11 0 -3630 3660 3575 3495 3410 3330 3535 3370 162 1045 500 2370 5 1 32446151 1111 -56.15 1.23 12 0.75 -61.00 2794.00 6170 20240528 -44.49 2560 20241209 33.79 3775 -9.27 20250117 2685 27.56 20250102 6170 -44.49 20240528 2560 33.79 20241209 3.86 N 011700 500 162 억 1657820 N N 31 N 00 N
12 20250220 140301 57 100.00 KOSPI 기계·장비 N N N N N 3440 -50 5 -1.43 770600475 224239 52.18 3500 3505 3405 4535 2445 3490 3435.59 5.11 0 4087 3660 3575 3495 3410 3330 3535 3370 162 1045 500 2370 5 1 32446151 1116 -56.39 1.23 12 0.69 -61.00 2794.00 6170 20240528 -44.25 2560 20241209 34.38 3775 -8.87 20250117 2685 28.12 20250102 6170 -44.25 20240528 2560 34.38 20241209 3.86 N 011700 500 162 억 1657820 N N 31 N 00 N