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
100840/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
20250221,160754,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29700,3350,2,12.71,50695301900,1730586,465.74,27350,32000,26050,34250,18450,26350,29293.05,1.80,0,114231,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,6142,27.02,2.12,12,8.37,1099.00,14034.00,32000,20250221,-7.19,7767,20240307,282.39,32000,-7.19,20250221,21250,39.76,20250103,35250,-15.74,20240415,9450,214.29,20240530,2.02,N,100840,500,103 억,,372043,N,N,1,N,00,N
20250221,150757,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29850,3500,2,13.28,48955043700,1672092,449.99,27350,32000,26050,34250,18450,26350,29277.72,1.80,0,105678,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,6173,27.16,2.13,12,8.09,1099.00,14034.00,32000,20250221,-6.72,7767,20240307,284.32,32000,-6.72,20250221,21250,40.47,20250103,35250,-15.32,20240415,9450,215.87,20240530,2.02,N,100840,500,103 억,,372043,N,N,597,N,00,N
20250221,140757,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29200,2850,2,10.82,20338416600,721431,194.15,27350,29700,26050,34250,18450,26350,28191.77,1.80,0,52368,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,6039,26.57,2.08,12,3.49,1099.00,14034.00,31000,20250124,-5.81,7767,20240307,275.95,31000,-5.81,20250124,21250,37.41,20250103,35250,-17.16,20240415,9450,208.99,20240530,2.02,N,100840,500,103 억,,372043,N,N,597,N,00,N
20250221,130755,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29100,2750,2,10.44,15480581750,554812,149.31,27350,29250,26050,34250,18450,26350,27902.39,1.80,0,44133,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,6018,26.48,2.07,12,2.68,1099.00,14034.00,31000,20250124,-6.13,7767,20240307,274.66,31000,-6.13,20250124,21250,36.94,20250103,35250,-17.45,20240415,9450,207.94,20240530,2.02,N,100840,500,103 억,,372043,N,N,597,N,00,N
20250221,120757,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28600,2250,2,8.54,12349429000,445605,119.92,27350,28700,26050,34250,18450,26350,27713.85,1.80,0,49753,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,5915,26.02,2.04,12,2.15,1099.00,14034.00,31000,20250124,-7.74,7767,20240307,268.22,31000,-7.74,20250124,21250,34.59,20250103,35250,-18.87,20240415,9450,202.65,20240530,2.02,N,100840,500,103 억,,372043,N,N,597,N,00,N
20250221,110753,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28450,2100,2,7.97,10313748250,374056,100.67,27350,28600,26050,34250,18450,26350,27572.74,1.80,0,41590,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,5884,25.89,2.03,12,1.81,1099.00,14034.00,31000,20250124,-8.23,7767,20240307,266.29,31000,-8.23,20250124,21250,33.88,20250103,35250,-19.29,20240415,9450,201.06,20240530,2.02,N,100840,500,103 억,,372043,N,N,597,N,00,N
20250221,100754,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27150,800,2,3.04,5398706850,199376,53.66,27350,27850,26050,34250,18450,26350,27078.02,1.80,0,5598,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,5615,24.70,1.93,12,0.96,1099.00,14034.00,31000,20250124,-12.42,7767,20240307,249.56,31000,-12.42,20250124,21250,27.76,20250103,35250,-22.98,20240415,9450,187.30,20240530,2.02,N,100840,500,103 억,,372043,N,N,597,N,00,N
20250221,090756,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26150,-200,5,-0.76,1012226550,37886,10.20,27350,27350,26050,34250,18450,26350,26717.69,1.80,0,-8546,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,5408,23.79,1.86,12,0.18,1099.00,14034.00,31000,20250124,-15.65,7767,20240307,236.68,31000,-15.65,20250124,21250,23.06,20250103,35250,-25.82,20240415,9450,176.72,20240530,2.02,N,100840,500,103 억,,372043,N,N,597,N,00,N
20250220,160751,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26350,-1400,5,-5.05,9421300850,357678,171.20,28100,28150,25600,36050,19450,27750,26340.16,1.70,0,7535,30350,29050,28200,26900,26050,28625,26475,103,8300,500,19980,50,1,20680783,5449,23.98,1.88,12,1.73,1099.00,14034.00,31000,20250124,-15.00,7767,20240307,239.26,31000,-15.00,20250124,21250,24.00,20250103,35250,-25.25,20240415,9450,178.84,20240530,2.10,N,100840,500,103 억,,351226,N,N,597,N,00,N
20250220,150753,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25950,-1800,5,-6.49,8715924800,330860,158.36,28100,28150,25600,36050,19450,27750,26343.24,1.70,0,14856,30350,29050,28200,26900,26050,28625,26475,103,8300,500,19980,50,1,20680783,5367,23.61,1.85,12,1.60,1099.00,14034.00,31000,20250124,-16.29,7767,20240307,234.11,31000,-16.29,20250124,21250,22.12,20250103,35250,-26.38,20240415,9450,174.60,20240530,2.10,N,100840,500,103 억,,351226,N,N,294,N,00,N
20250220,140753,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26450,-1300,5,-4.68,7670612200,290695,139.14,28100,28150,25600,36050,19450,27750,26387.15,1.70,0,10151,30350,29050,28200,26900,26050,28625,26475,103,8300,500,19980,50,1,20680783,5470,24.07,1.88,12,1.41,1099.00,14034.00,31000,20250124,-14.68,7767,20240307,240.54,31000,-14.68,20250124,21250,24.47,20250103,35250,-24.96,20240415,9450,179.89,20240530,2.10,N,100840,500,103 억,,351226,N,N,294,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 160754 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29700 3350 2 12.71 50695301900 1730586 465.74 27350 32000 26050 34250 18450 26350 29293.05 1.80 0 114231 29250 27800 26700 25250 24150 27250 24700 103 7900 500 18970 50 1 20680783 6142 27.02 2.12 12 8.37 1099.00 14034.00 32000 20250221 -7.19 7767 20240307 282.39 32000 -7.19 20250221 21250 39.76 20250103 35250 -15.74 20240415 9450 214.29 20240530 2.02 N 100840 500 103 억 372043 N N 1 N 00 N
3 20250221 150757 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29850 3500 2 13.28 48955043700 1672092 449.99 27350 32000 26050 34250 18450 26350 29277.72 1.80 0 105678 29250 27800 26700 25250 24150 27250 24700 103 7900 500 18970 50 1 20680783 6173 27.16 2.13 12 8.09 1099.00 14034.00 32000 20250221 -6.72 7767 20240307 284.32 32000 -6.72 20250221 21250 40.47 20250103 35250 -15.32 20240415 9450 215.87 20240530 2.02 N 100840 500 103 억 372043 N N 597 N 00 N
4 20250221 140757 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29200 2850 2 10.82 20338416600 721431 194.15 27350 29700 26050 34250 18450 26350 28191.77 1.80 0 52368 29250 27800 26700 25250 24150 27250 24700 103 7900 500 18970 50 1 20680783 6039 26.57 2.08 12 3.49 1099.00 14034.00 31000 20250124 -5.81 7767 20240307 275.95 31000 -5.81 20250124 21250 37.41 20250103 35250 -17.16 20240415 9450 208.99 20240530 2.02 N 100840 500 103 억 372043 N N 597 N 00 N
5 20250221 130755 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29100 2750 2 10.44 15480581750 554812 149.31 27350 29250 26050 34250 18450 26350 27902.39 1.80 0 44133 29250 27800 26700 25250 24150 27250 24700 103 7900 500 18970 50 1 20680783 6018 26.48 2.07 12 2.68 1099.00 14034.00 31000 20250124 -6.13 7767 20240307 274.66 31000 -6.13 20250124 21250 36.94 20250103 35250 -17.45 20240415 9450 207.94 20240530 2.02 N 100840 500 103 억 372043 N N 597 N 00 N
6 20250221 120757 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28600 2250 2 8.54 12349429000 445605 119.92 27350 28700 26050 34250 18450 26350 27713.85 1.80 0 49753 29250 27800 26700 25250 24150 27250 24700 103 7900 500 18970 50 1 20680783 5915 26.02 2.04 12 2.15 1099.00 14034.00 31000 20250124 -7.74 7767 20240307 268.22 31000 -7.74 20250124 21250 34.59 20250103 35250 -18.87 20240415 9450 202.65 20240530 2.02 N 100840 500 103 억 372043 N N 597 N 00 N
7 20250221 110753 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28450 2100 2 7.97 10313748250 374056 100.67 27350 28600 26050 34250 18450 26350 27572.74 1.80 0 41590 29250 27800 26700 25250 24150 27250 24700 103 7900 500 18970 50 1 20680783 5884 25.89 2.03 12 1.81 1099.00 14034.00 31000 20250124 -8.23 7767 20240307 266.29 31000 -8.23 20250124 21250 33.88 20250103 35250 -19.29 20240415 9450 201.06 20240530 2.02 N 100840 500 103 억 372043 N N 597 N 00 N
8 20250221 100754 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27150 800 2 3.04 5398706850 199376 53.66 27350 27850 26050 34250 18450 26350 27078.02 1.80 0 5598 29250 27800 26700 25250 24150 27250 24700 103 7900 500 18970 50 1 20680783 5615 24.70 1.93 12 0.96 1099.00 14034.00 31000 20250124 -12.42 7767 20240307 249.56 31000 -12.42 20250124 21250 27.76 20250103 35250 -22.98 20240415 9450 187.30 20240530 2.02 N 100840 500 103 억 372043 N N 597 N 00 N
9 20250221 090756 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26150 -200 5 -0.76 1012226550 37886 10.20 27350 27350 26050 34250 18450 26350 26717.69 1.80 0 -8546 29250 27800 26700 25250 24150 27250 24700 103 7900 500 18970 50 1 20680783 5408 23.79 1.86 12 0.18 1099.00 14034.00 31000 20250124 -15.65 7767 20240307 236.68 31000 -15.65 20250124 21250 23.06 20250103 35250 -25.82 20240415 9450 176.72 20240530 2.02 N 100840 500 103 억 372043 N N 597 N 00 N
10 20250220 160751 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26350 -1400 5 -5.05 9421300850 357678 171.20 28100 28150 25600 36050 19450 27750 26340.16 1.70 0 7535 30350 29050 28200 26900 26050 28625 26475 103 8300 500 19980 50 1 20680783 5449 23.98 1.88 12 1.73 1099.00 14034.00 31000 20250124 -15.00 7767 20240307 239.26 31000 -15.00 20250124 21250 24.00 20250103 35250 -25.25 20240415 9450 178.84 20240530 2.10 N 100840 500 103 억 351226 N N 597 N 00 N
11 20250220 150753 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25950 -1800 5 -6.49 8715924800 330860 158.36 28100 28150 25600 36050 19450 27750 26343.24 1.70 0 14856 30350 29050 28200 26900 26050 28625 26475 103 8300 500 19980 50 1 20680783 5367 23.61 1.85 12 1.60 1099.00 14034.00 31000 20250124 -16.29 7767 20240307 234.11 31000 -16.29 20250124 21250 22.12 20250103 35250 -26.38 20240415 9450 174.60 20240530 2.10 N 100840 500 103 억 351226 N N 294 N 00 N
12 20250220 140753 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26450 -1300 5 -4.68 7670612200 290695 139.14 28100 28150 25600 36050 19450 27750 26387.15 1.70 0 10151 30350 29050 28200 26900 26050 28625 26475 103 8300 500 19980 50 1 20680783 5470 24.07 1.88 12 1.41 1099.00 14034.00 31000 20250124 -14.68 7767 20240307 240.54 31000 -14.68 20250124 21250 24.47 20250103 35250 -24.96 20240415 9450 179.89 20240530 2.10 N 100840 500 103 억 351226 N N 294 N 00 N