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
145210/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
20250221,160857,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1134,4,2,0.35,422660952,379668,129.08,1130,1175,1082,1469,791,1130,1113.22,0.00,0,67993,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,392,-1.44,0.72,12,1.10,-790.00,1580.00,4448,20240517,-74.51,1082,20250221,4.81,1700,-33.29,20250103,1082,4.81,20250221,8880,-87.23,20240517,1082,4.81,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250221,150901,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1141,11,2,0.97,413592199,371661,126.35,1130,1175,1082,1469,791,1130,1112.82,0.00,0,65498,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,395,-1.44,0.72,12,1.07,-790.00,1580.00,4448,20240517,-74.35,1082,20250221,5.45,1700,-32.88,20250103,1082,5.45,20250221,8880,-87.15,20240517,1082,5.45,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250221,140901,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1124,-6,5,-0.53,348673254,314713,106.99,1130,1134,1082,1469,791,1130,1107.91,0.00,0,46607,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,389,-1.42,0.71,12,0.91,-790.00,1580.00,4448,20240517,-74.73,1082,20250221,3.88,1700,-33.88,20250103,1082,3.88,20250221,8880,-87.34,20240517,1082,3.88,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250221,130859,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1120,-10,5,-0.88,305156073,275924,93.81,1130,1134,1082,1469,791,1130,1105.94,0.00,0,34144,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,387,-1.42,0.71,12,0.80,-790.00,1580.00,4448,20240517,-74.82,1082,20250221,3.51,1700,-34.12,20250103,1082,3.51,20250221,8880,-87.39,20240517,1082,3.51,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250221,120900,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1121,-9,5,-0.80,291065099,263305,89.52,1130,1134,1082,1469,791,1130,1105.43,0.00,0,27346,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,388,-1.42,0.71,12,0.76,-790.00,1580.00,4448,20240517,-74.80,1082,20250221,3.60,1700,-34.06,20250103,1082,3.60,20250221,8880,-87.38,20240517,1082,3.60,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250221,110856,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1094,-36,5,-3.19,177139674,160415,54.54,1130,1134,1082,1469,791,1130,1104.26,0.00,0,6339,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,378,-1.38,0.69,12,0.46,-790.00,1580.00,4448,20240517,-75.40,1082,20250221,1.11,1700,-35.65,20250103,1082,1.11,20250221,8880,-87.68,20240517,1082,1.11,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250221,100858,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1111,-19,5,-1.68,72333498,64835,22.04,1130,1134,1106,1469,791,1130,1115.66,0.00,0,715,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,384,-1.41,0.70,12,0.19,-790.00,1580.00,4448,20240517,-75.02,1100,20250220,1.00,1700,-34.65,20250103,1100,1.00,20250220,8880,-87.49,20240517,1100,1.00,20250220,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250221,090901,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1116,-14,5,-1.24,9690484,8620,2.93,1130,1134,1116,1469,791,1130,1124.19,0.00,0,-3894,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,386,-1.41,0.71,12,0.02,-790.00,1580.00,4448,20240517,-74.91,1100,20250220,1.45,1700,-34.35,20250103,1100,1.45,20250220,8880,-87.43,20240517,1100,1.45,20250220,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250220,160854,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1130,-12,5,-1.05,330392732,292970,99.76,1160,1160,1100,1484,800,1142,1127.73,0.00,0,16374,1226,1183,1152,1109,1078,1168,1094,173,342,500,770,1,1,34581687,391,-1.43,0.72,12,0.85,-790.00,1580.00,4448,20240517,-74.60,1100,20250220,2.73,1700,-33.53,20250103,1100,2.73,20250220,8880,-87.27,20240517,1100,2.73,20250220,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250220,150857,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1129,-13,5,-1.14,319642790,283450,96.52,1160,1160,1100,1484,800,1142,1127.69,0.00,0,15932,1226,1183,1152,1109,1078,1168,1094,173,342,500,770,1,1,34581687,390,-1.43,0.71,12,0.82,-790.00,1580.00,4448,20240517,-74.62,1100,20250220,2.64,1700,-33.59,20250103,1100,2.64,20250220,8880,-87.29,20240517,1100,2.64,20250220,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250220,140857,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1120,-22,5,-1.93,297589714,263816,89.84,1160,1160,1100,1484,800,1142,1128.02,0.00,0,15977,1226,1183,1152,1109,1078,1168,1094,173,342,500,770,1,1,34581687,387,-1.42,0.71,12,0.76,-790.00,1580.00,4448,20240517,-74.82,1100,20250220,1.82,1700,-34.12,20250103,1100,1.82,20250220,8880,-87.39,20240517,1100,1.82,20250220,0.02,N,145210,500,172 억,,0,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 20250221 160857 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1134 4 2 0.35 422660952 379668 129.08 1130 1175 1082 1469 791 1130 1113.22 0.00 0 67993 1190 1160 1130 1100 1070 1145 1085 173 339 500 760 1 1 34581687 392 -1.44 0.72 12 1.10 -790.00 1580.00 4448 20240517 -74.51 1082 20250221 4.81 1700 -33.29 20250103 1082 4.81 20250221 8880 -87.23 20240517 1082 4.81 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
3 20250221 150901 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1141 11 2 0.97 413592199 371661 126.35 1130 1175 1082 1469 791 1130 1112.82 0.00 0 65498 1190 1160 1130 1100 1070 1145 1085 173 339 500 760 1 1 34581687 395 -1.44 0.72 12 1.07 -790.00 1580.00 4448 20240517 -74.35 1082 20250221 5.45 1700 -32.88 20250103 1082 5.45 20250221 8880 -87.15 20240517 1082 5.45 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
4 20250221 140901 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1124 -6 5 -0.53 348673254 314713 106.99 1130 1134 1082 1469 791 1130 1107.91 0.00 0 46607 1190 1160 1130 1100 1070 1145 1085 173 339 500 760 1 1 34581687 389 -1.42 0.71 12 0.91 -790.00 1580.00 4448 20240517 -74.73 1082 20250221 3.88 1700 -33.88 20250103 1082 3.88 20250221 8880 -87.34 20240517 1082 3.88 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
5 20250221 130859 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1120 -10 5 -0.88 305156073 275924 93.81 1130 1134 1082 1469 791 1130 1105.94 0.00 0 34144 1190 1160 1130 1100 1070 1145 1085 173 339 500 760 1 1 34581687 387 -1.42 0.71 12 0.80 -790.00 1580.00 4448 20240517 -74.82 1082 20250221 3.51 1700 -34.12 20250103 1082 3.51 20250221 8880 -87.39 20240517 1082 3.51 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
6 20250221 120900 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1121 -9 5 -0.80 291065099 263305 89.52 1130 1134 1082 1469 791 1130 1105.43 0.00 0 27346 1190 1160 1130 1100 1070 1145 1085 173 339 500 760 1 1 34581687 388 -1.42 0.71 12 0.76 -790.00 1580.00 4448 20240517 -74.80 1082 20250221 3.60 1700 -34.06 20250103 1082 3.60 20250221 8880 -87.38 20240517 1082 3.60 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
7 20250221 110856 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1094 -36 5 -3.19 177139674 160415 54.54 1130 1134 1082 1469 791 1130 1104.26 0.00 0 6339 1190 1160 1130 1100 1070 1145 1085 173 339 500 760 1 1 34581687 378 -1.38 0.69 12 0.46 -790.00 1580.00 4448 20240517 -75.40 1082 20250221 1.11 1700 -35.65 20250103 1082 1.11 20250221 8880 -87.68 20240517 1082 1.11 20250221 0.02 N 145210 500 172 억 0 N N 0 N 00 N
8 20250221 100858 57 100.00 KOSPI 기계·장비 N N N N N 1111 -19 5 -1.68 72333498 64835 22.04 1130 1134 1106 1469 791 1130 1115.66 0.00 0 715 1190 1160 1130 1100 1070 1145 1085 173 339 500 760 1 1 34581687 384 -1.41 0.70 12 0.19 -790.00 1580.00 4448 20240517 -75.02 1100 20250220 1.00 1700 -34.65 20250103 1100 1.00 20250220 8880 -87.49 20240517 1100 1.00 20250220 0.02 N 145210 500 172 억 0 N N 0 N 00 N
9 20250221 090901 57 100.00 KOSPI 기계·장비 N N N N N 1116 -14 5 -1.24 9690484 8620 2.93 1130 1134 1116 1469 791 1130 1124.19 0.00 0 -3894 1190 1160 1130 1100 1070 1145 1085 173 339 500 760 1 1 34581687 386 -1.41 0.71 12 0.02 -790.00 1580.00 4448 20240517 -74.91 1100 20250220 1.45 1700 -34.35 20250103 1100 1.45 20250220 8880 -87.43 20240517 1100 1.45 20250220 0.02 N 145210 500 172 억 0 N N 0 N 00 N
10 20250220 160854 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1130 -12 5 -1.05 330392732 292970 99.76 1160 1160 1100 1484 800 1142 1127.73 0.00 0 16374 1226 1183 1152 1109 1078 1168 1094 173 342 500 770 1 1 34581687 391 -1.43 0.72 12 0.85 -790.00 1580.00 4448 20240517 -74.60 1100 20250220 2.73 1700 -33.53 20250103 1100 2.73 20250220 8880 -87.27 20240517 1100 2.73 20250220 0.02 N 145210 500 172 억 0 N N 0 N 00 N
11 20250220 150857 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1129 -13 5 -1.14 319642790 283450 96.52 1160 1160 1100 1484 800 1142 1127.69 0.00 0 15932 1226 1183 1152 1109 1078 1168 1094 173 342 500 770 1 1 34581687 390 -1.43 0.71 12 0.82 -790.00 1580.00 4448 20240517 -74.62 1100 20250220 2.64 1700 -33.59 20250103 1100 2.64 20250220 8880 -87.29 20240517 1100 2.64 20250220 0.02 N 145210 500 172 억 0 N N 0 N 00 N
12 20250220 140857 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1120 -22 5 -1.93 297589714 263816 89.84 1160 1160 1100 1484 800 1142 1128.02 0.00 0 15977 1226 1183 1152 1109 1078 1168 1094 173 342 500 770 1 1 34581687 387 -1.42 0.71 12 0.76 -790.00 1580.00 4448 20240517 -74.82 1100 20250220 1.82 1700 -34.12 20250103 1100 1.82 20250220 8880 -87.39 20240517 1100 1.82 20250220 0.02 N 145210 500 172 억 0 N N 0 N 00 N