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
082740/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
20250221,160701,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23200,-600,5,-2.52,62197600650,2684003,48.35,22600,23800,22550,30900,16700,23800,23173.37,8.62,0,9456,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19360,-3866.67,7.40,12,3.22,-6.00,3135.00,28750,20250214,-19.30,7990,20240220,190.36,28750,-19.30,20250214,17820,30.19,20250106,28750,-19.30,20250214,8020,189.28,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,3362,N,00,N
20250221,150704,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23150,-650,5,-2.73,59857606700,2583036,46.53,22600,23800,22550,30900,16700,23800,23173.33,8.62,0,17425,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19318,-3858.33,7.38,12,3.10,-6.00,3135.00,28750,20250214,-19.48,7990,20240220,189.74,28750,-19.48,20250214,17820,29.91,20250106,28750,-19.48,20250214,8020,188.65,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,8853,N,00,N
20250221,140703,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23150,-650,5,-2.73,53365516950,2302085,41.47,22600,23800,22550,30900,16700,23800,23181.36,8.62,0,-17513,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19318,-3858.33,7.38,12,2.76,-6.00,3135.00,28750,20250214,-19.48,7990,20240220,189.74,28750,-19.48,20250214,17820,29.91,20250106,28750,-19.48,20250214,8020,188.65,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,8853,N,00,N
20250221,130702,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23250,-550,5,-2.31,50002218300,2157382,38.87,22600,23800,22550,30900,16700,23800,23177.24,8.62,0,-25188,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19401,-3875.00,7.42,12,2.59,-6.00,3135.00,28750,20250214,-19.13,7990,20240220,190.99,28750,-19.13,20250214,17820,30.47,20250106,28750,-19.13,20250214,8020,189.90,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,8853,N,00,N
20250221,120703,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23350,-450,5,-1.89,46307359000,1998511,36.00,22600,23800,22550,30900,16700,23800,23170.90,8.62,0,-9408,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19485,-3891.67,7.45,12,2.39,-6.00,3135.00,28750,20250214,-18.78,7990,20240220,192.24,28750,-18.78,20250214,17820,31.03,20250106,28750,-18.78,20250214,8020,191.15,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,8853,N,00,N
20250221,110700,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23600,-200,5,-0.84,41396860300,1788282,32.22,22600,23800,22550,30900,16700,23800,23148.92,8.62,0,12362,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19694,-3933.33,7.53,12,2.14,-6.00,3135.00,28750,20250214,-17.91,7990,20240220,195.37,28750,-17.91,20250214,17820,32.44,20250106,28750,-17.91,20250214,8020,194.26,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,8853,N,00,N
20250221,100701,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23350,-450,5,-1.89,31753202450,1378599,24.84,22600,23550,22550,30900,16700,23800,23032.89,8.62,0,75048,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19485,-3891.67,7.45,12,1.65,-6.00,3135.00,28750,20250214,-18.78,7990,20240220,192.24,28750,-18.78,20250214,17820,31.03,20250106,28750,-18.78,20250214,8020,191.15,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,8853,N,00,N
20250221,090703,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22850,-950,5,-3.99,10112064100,441876,7.96,22600,23200,22550,30900,16700,23800,22884.18,8.62,0,95027,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19068,-3808.33,7.29,12,0.53,-6.00,3135.00,28750,20250214,-20.52,7990,20240220,185.98,28750,-20.52,20250214,17820,28.23,20250106,28750,-20.52,20250214,8020,184.91,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,8853,N,00,N
20250220,160658,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23800,-2800,5,-10.53,134550600400,5481413,109.31,26300,26300,23700,34550,18650,26600,24547.12,9.06,0,-385180,28366,27482,26566,25682,24766,27925,26125,834,7950,1000,19150,50,1,83447142,19860,-3966.67,7.59,12,6.57,-6.00,3135.00,28750,20250214,-17.22,7990,20240220,197.87,28750,-17.22,20250214,17820,33.56,20250106,28750,-17.22,20250214,7990,197.87,20240220,2.42,N,082740,1000,834 억,,7563100,N,N,8853,N,00,N
20250220,150700,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23800,-2800,5,-10.53,128151662350,5211970,103.94,26300,26300,23750,34550,18650,26600,24587.25,9.06,0,-382920,28366,27482,26566,25682,24766,27925,26125,834,7950,1000,19150,50,1,83447142,19860,-3966.67,7.59,12,6.25,-6.00,3135.00,28750,20250214,-17.22,7990,20240220,197.87,28750,-17.22,20250214,17820,33.56,20250106,28750,-17.22,20250214,7990,197.87,20240220,2.42,N,082740,1000,834 억,,7563100,N,N,25592,N,00,N
20250220,140700,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24200,-2400,5,-9.02,113538497000,4600708,91.75,26300,26300,23900,34550,18650,26600,24677.73,9.06,0,-381986,28366,27482,26566,25682,24766,27925,26125,834,7950,1000,19150,50,1,83447142,20194,-4033.33,7.72,12,5.51,-6.00,3135.00,28750,20250214,-15.83,7990,20240220,202.88,28750,-15.83,20250214,17820,35.80,20250106,28750,-15.83,20250214,7990,202.88,20240220,2.42,N,082740,1000,834 억,,7563100,N,N,25592,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 160701 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23200 -600 5 -2.52 62197600650 2684003 48.35 22600 23800 22550 30900 16700 23800 23173.37 8.62 0 9456 27200 25500 24600 22900 22000 25050 22450 834 7100 1000 17130 50 1 83447142 19360 -3866.67 7.40 12 3.22 -6.00 3135.00 28750 20250214 -19.30 7990 20240220 190.36 28750 -19.30 20250214 17820 30.19 20250106 28750 -19.30 20250214 8020 189.28 20240221 2.46 N 082740 1000 834 억 7191651 N N 3362 N 00 N
3 20250221 150704 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23150 -650 5 -2.73 59857606700 2583036 46.53 22600 23800 22550 30900 16700 23800 23173.33 8.62 0 17425 27200 25500 24600 22900 22000 25050 22450 834 7100 1000 17130 50 1 83447142 19318 -3858.33 7.38 12 3.10 -6.00 3135.00 28750 20250214 -19.48 7990 20240220 189.74 28750 -19.48 20250214 17820 29.91 20250106 28750 -19.48 20250214 8020 188.65 20240221 2.46 N 082740 1000 834 억 7191651 N N 8853 N 00 N
4 20250221 140703 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23150 -650 5 -2.73 53365516950 2302085 41.47 22600 23800 22550 30900 16700 23800 23181.36 8.62 0 -17513 27200 25500 24600 22900 22000 25050 22450 834 7100 1000 17130 50 1 83447142 19318 -3858.33 7.38 12 2.76 -6.00 3135.00 28750 20250214 -19.48 7990 20240220 189.74 28750 -19.48 20250214 17820 29.91 20250106 28750 -19.48 20250214 8020 188.65 20240221 2.46 N 082740 1000 834 억 7191651 N N 8853 N 00 N
5 20250221 130702 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23250 -550 5 -2.31 50002218300 2157382 38.87 22600 23800 22550 30900 16700 23800 23177.24 8.62 0 -25188 27200 25500 24600 22900 22000 25050 22450 834 7100 1000 17130 50 1 83447142 19401 -3875.00 7.42 12 2.59 -6.00 3135.00 28750 20250214 -19.13 7990 20240220 190.99 28750 -19.13 20250214 17820 30.47 20250106 28750 -19.13 20250214 8020 189.90 20240221 2.46 N 082740 1000 834 억 7191651 N N 8853 N 00 N
6 20250221 120703 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23350 -450 5 -1.89 46307359000 1998511 36.00 22600 23800 22550 30900 16700 23800 23170.90 8.62 0 -9408 27200 25500 24600 22900 22000 25050 22450 834 7100 1000 17130 50 1 83447142 19485 -3891.67 7.45 12 2.39 -6.00 3135.00 28750 20250214 -18.78 7990 20240220 192.24 28750 -18.78 20250214 17820 31.03 20250106 28750 -18.78 20250214 8020 191.15 20240221 2.46 N 082740 1000 834 억 7191651 N N 8853 N 00 N
7 20250221 110700 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23600 -200 5 -0.84 41396860300 1788282 32.22 22600 23800 22550 30900 16700 23800 23148.92 8.62 0 12362 27200 25500 24600 22900 22000 25050 22450 834 7100 1000 17130 50 1 83447142 19694 -3933.33 7.53 12 2.14 -6.00 3135.00 28750 20250214 -17.91 7990 20240220 195.37 28750 -17.91 20250214 17820 32.44 20250106 28750 -17.91 20250214 8020 194.26 20240221 2.46 N 082740 1000 834 억 7191651 N N 8853 N 00 N
8 20250221 100701 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23350 -450 5 -1.89 31753202450 1378599 24.84 22600 23550 22550 30900 16700 23800 23032.89 8.62 0 75048 27200 25500 24600 22900 22000 25050 22450 834 7100 1000 17130 50 1 83447142 19485 -3891.67 7.45 12 1.65 -6.00 3135.00 28750 20250214 -18.78 7990 20240220 192.24 28750 -18.78 20250214 17820 31.03 20250106 28750 -18.78 20250214 8020 191.15 20240221 2.46 N 082740 1000 834 억 7191651 N N 8853 N 00 N
9 20250221 090703 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22850 -950 5 -3.99 10112064100 441876 7.96 22600 23200 22550 30900 16700 23800 22884.18 8.62 0 95027 27200 25500 24600 22900 22000 25050 22450 834 7100 1000 17130 50 1 83447142 19068 -3808.33 7.29 12 0.53 -6.00 3135.00 28750 20250214 -20.52 7990 20240220 185.98 28750 -20.52 20250214 17820 28.23 20250106 28750 -20.52 20250214 8020 184.91 20240221 2.46 N 082740 1000 834 억 7191651 N N 8853 N 00 N
10 20250220 160658 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23800 -2800 5 -10.53 134550600400 5481413 109.31 26300 26300 23700 34550 18650 26600 24547.12 9.06 0 -385180 28366 27482 26566 25682 24766 27925 26125 834 7950 1000 19150 50 1 83447142 19860 -3966.67 7.59 12 6.57 -6.00 3135.00 28750 20250214 -17.22 7990 20240220 197.87 28750 -17.22 20250214 17820 33.56 20250106 28750 -17.22 20250214 7990 197.87 20240220 2.42 N 082740 1000 834 억 7563100 N N 8853 N 00 N
11 20250220 150700 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23800 -2800 5 -10.53 128151662350 5211970 103.94 26300 26300 23750 34550 18650 26600 24587.25 9.06 0 -382920 28366 27482 26566 25682 24766 27925 26125 834 7950 1000 19150 50 1 83447142 19860 -3966.67 7.59 12 6.25 -6.00 3135.00 28750 20250214 -17.22 7990 20240220 197.87 28750 -17.22 20250214 17820 33.56 20250106 28750 -17.22 20250214 7990 197.87 20240220 2.42 N 082740 1000 834 억 7563100 N N 25592 N 00 N
12 20250220 140700 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24200 -2400 5 -9.02 113538497000 4600708 91.75 26300 26300 23900 34550 18650 26600 24677.73 9.06 0 -381986 28366 27482 26566 25682 24766 27925 26125 834 7950 1000 19150 50 1 83447142 20194 -4033.33 7.72 12 5.51 -6.00 3135.00 28750 20250214 -15.83 7990 20240220 202.88 28750 -15.83 20250214 17820 35.80 20250106 28750 -15.83 20250214 7990 202.88 20240220 2.42 N 082740 1000 834 억 7563100 N N 25592 N 00 N