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
210540/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
20250221,160952,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,-50,5,-0.40,256552870,20830,88.09,12270,12400,12270,16130,8690,12410,12316.39,7.34,0,-2230,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1365,4.96,0.52,12,0.19,2490.00,23906.00,14750,20240723,-16.20,10520,20241209,17.49,13350,-7.42,20250213,11010,12.26,20250102,14750,-16.20,20240723,10520,17.49,20241209,1.29,N,210540,500,55 억,,810351,N,N,5,N,00,N
20250221,150956,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12290,-120,5,-0.97,234966870,19082,80.70,12270,12400,12270,16130,8690,12410,12313.53,7.34,0,-1552,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1357,4.94,0.51,12,0.17,2490.00,23906.00,14750,20240723,-16.68,10520,20241209,16.83,13350,-7.94,20250213,11010,11.63,20250102,14750,-16.68,20240723,10520,16.83,20241209,1.29,N,210540,500,55 억,,810351,N,N,4,N,00,N
20250221,140955,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,-50,5,-0.40,200069050,16246,68.71,12270,12400,12270,16130,8690,12410,12314.97,7.34,0,-465,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1365,4.96,0.52,12,0.15,2490.00,23906.00,14750,20240723,-16.20,10520,20241209,17.49,13350,-7.42,20250213,11010,12.26,20250102,14750,-16.20,20240723,10520,17.49,20241209,1.29,N,210540,500,55 억,,810351,N,N,4,N,00,N
20250221,130954,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12310,-100,5,-0.81,178764090,14516,61.39,12270,12400,12270,16130,8690,12410,12314.97,7.34,0,218,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1359,4.94,0.51,12,0.13,2490.00,23906.00,14750,20240723,-16.54,10520,20241209,17.02,13350,-7.79,20250213,11010,11.81,20250102,14750,-16.54,20240723,10520,17.02,20241209,1.29,N,210540,500,55 억,,810351,N,N,4,N,00,N
20250221,120955,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12290,-120,5,-0.97,161812240,13140,55.57,12270,12400,12270,16130,8690,12410,12314.48,7.34,0,384,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1357,4.94,0.51,12,0.12,2490.00,23906.00,14750,20240723,-16.68,10520,20241209,16.83,13350,-7.94,20250213,11010,11.63,20250102,14750,-16.68,20240723,10520,16.83,20241209,1.29,N,210540,500,55 억,,810351,N,N,4,N,00,N
20250221,110951,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12400,-10,5,-0.08,132341640,10747,45.45,12270,12400,12270,16130,8690,12410,12314.29,7.34,0,569,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1369,4.98,0.52,12,0.10,2490.00,23906.00,14750,20240723,-15.93,10520,20241209,17.87,13350,-7.12,20250213,11010,12.62,20250102,14750,-15.93,20240723,10520,17.87,20241209,1.29,N,210540,500,55 억,,810351,N,N,4,N,00,N
20250221,100953,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12300,-110,5,-0.89,96460390,7842,33.17,12270,12390,12270,16130,8690,12410,12300.48,7.34,0,1764,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1358,4.94,0.51,12,0.07,2490.00,23906.00,14750,20240723,-16.61,10520,20241209,16.92,13350,-7.87,20250213,11010,11.72,20250102,14750,-16.61,20240723,10520,16.92,20241209,1.29,N,210540,500,55 억,,810351,N,N,4,N,00,N
20250221,090956,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,-50,5,-0.40,13938500,1133,4.79,12270,12390,12270,16130,8690,12410,12302.29,7.34,0,353,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1365,4.96,0.52,12,0.01,2490.00,23906.00,14750,20240723,-16.20,10520,20241209,17.49,13350,-7.42,20250213,11010,12.26,20250102,14750,-16.20,20240723,10520,17.49,20241209,1.29,N,210540,500,55 억,,810351,N,N,4,N,00,N
20250220,160949,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12410,-80,5,-0.64,291074510,23562,51.78,12490,12490,12280,16230,8750,12490,12353.51,7.37,0,-4949,13030,12760,12580,12310,12130,12670,12220,55,3740,500,8990,10,1,11041708,1370,4.98,0.52,12,0.21,2490.00,23906.00,14750,20240723,-15.86,10520,20241209,17.97,13350,-7.04,20250213,11010,12.72,20250102,14750,-15.86,20240723,10520,17.97,20241209,1.28,N,210540,500,55 억,,814196,N,N,4,N,00,N
20250220,150951,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12310,-180,5,-1.44,268073490,21704,47.70,12490,12490,12280,16230,8750,12490,12351.34,7.37,0,-4636,13030,12760,12580,12310,12130,12670,12220,55,3740,500,8990,10,1,11041708,1359,4.94,0.51,12,0.20,2490.00,23906.00,14750,20240723,-16.54,10520,20241209,17.02,13350,-7.79,20250213,11010,11.81,20250102,14750,-16.54,20240723,10520,17.02,20241209,1.28,N,210540,500,55 억,,814196,N,N,9,N,00,N
20250220,140951,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12370,-120,5,-0.96,223412850,18088,39.75,12490,12490,12280,16230,8750,12490,12351.44,7.37,0,-3582,13030,12760,12580,12310,12130,12670,12220,55,3740,500,8990,10,1,11041708,1366,4.97,0.52,12,0.16,2490.00,23906.00,14750,20240723,-16.14,10520,20241209,17.59,13350,-7.34,20250213,11010,12.35,20250102,14750,-16.14,20240723,10520,17.59,20241209,1.28,N,210540,500,55 억,,814196,N,N,9,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 160952 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12360 -50 5 -0.40 256552870 20830 88.09 12270 12400 12270 16130 8690 12410 12316.39 7.34 0 -2230 12603 12506 12393 12296 12183 12450 12240 55 3720 500 8930 10 1 11041708 1365 4.96 0.52 12 0.19 2490.00 23906.00 14750 20240723 -16.20 10520 20241209 17.49 13350 -7.42 20250213 11010 12.26 20250102 14750 -16.20 20240723 10520 17.49 20241209 1.29 N 210540 500 55 억 810351 N N 5 N 00 N
3 20250221 150956 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12290 -120 5 -0.97 234966870 19082 80.70 12270 12400 12270 16130 8690 12410 12313.53 7.34 0 -1552 12603 12506 12393 12296 12183 12450 12240 55 3720 500 8930 10 1 11041708 1357 4.94 0.51 12 0.17 2490.00 23906.00 14750 20240723 -16.68 10520 20241209 16.83 13350 -7.94 20250213 11010 11.63 20250102 14750 -16.68 20240723 10520 16.83 20241209 1.29 N 210540 500 55 억 810351 N N 4 N 00 N
4 20250221 140955 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12360 -50 5 -0.40 200069050 16246 68.71 12270 12400 12270 16130 8690 12410 12314.97 7.34 0 -465 12603 12506 12393 12296 12183 12450 12240 55 3720 500 8930 10 1 11041708 1365 4.96 0.52 12 0.15 2490.00 23906.00 14750 20240723 -16.20 10520 20241209 17.49 13350 -7.42 20250213 11010 12.26 20250102 14750 -16.20 20240723 10520 17.49 20241209 1.29 N 210540 500 55 억 810351 N N 4 N 00 N
5 20250221 130954 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12310 -100 5 -0.81 178764090 14516 61.39 12270 12400 12270 16130 8690 12410 12314.97 7.34 0 218 12603 12506 12393 12296 12183 12450 12240 55 3720 500 8930 10 1 11041708 1359 4.94 0.51 12 0.13 2490.00 23906.00 14750 20240723 -16.54 10520 20241209 17.02 13350 -7.79 20250213 11010 11.81 20250102 14750 -16.54 20240723 10520 17.02 20241209 1.29 N 210540 500 55 억 810351 N N 4 N 00 N
6 20250221 120955 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12290 -120 5 -0.97 161812240 13140 55.57 12270 12400 12270 16130 8690 12410 12314.48 7.34 0 384 12603 12506 12393 12296 12183 12450 12240 55 3720 500 8930 10 1 11041708 1357 4.94 0.51 12 0.12 2490.00 23906.00 14750 20240723 -16.68 10520 20241209 16.83 13350 -7.94 20250213 11010 11.63 20250102 14750 -16.68 20240723 10520 16.83 20241209 1.29 N 210540 500 55 억 810351 N N 4 N 00 N
7 20250221 110951 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12400 -10 5 -0.08 132341640 10747 45.45 12270 12400 12270 16130 8690 12410 12314.29 7.34 0 569 12603 12506 12393 12296 12183 12450 12240 55 3720 500 8930 10 1 11041708 1369 4.98 0.52 12 0.10 2490.00 23906.00 14750 20240723 -15.93 10520 20241209 17.87 13350 -7.12 20250213 11010 12.62 20250102 14750 -15.93 20240723 10520 17.87 20241209 1.29 N 210540 500 55 억 810351 N N 4 N 00 N
8 20250221 100953 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12300 -110 5 -0.89 96460390 7842 33.17 12270 12390 12270 16130 8690 12410 12300.48 7.34 0 1764 12603 12506 12393 12296 12183 12450 12240 55 3720 500 8930 10 1 11041708 1358 4.94 0.51 12 0.07 2490.00 23906.00 14750 20240723 -16.61 10520 20241209 16.92 13350 -7.87 20250213 11010 11.72 20250102 14750 -16.61 20240723 10520 16.92 20241209 1.29 N 210540 500 55 억 810351 N N 4 N 00 N
9 20250221 090956 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12360 -50 5 -0.40 13938500 1133 4.79 12270 12390 12270 16130 8690 12410 12302.29 7.34 0 353 12603 12506 12393 12296 12183 12450 12240 55 3720 500 8930 10 1 11041708 1365 4.96 0.52 12 0.01 2490.00 23906.00 14750 20240723 -16.20 10520 20241209 17.49 13350 -7.42 20250213 11010 12.26 20250102 14750 -16.20 20240723 10520 17.49 20241209 1.29 N 210540 500 55 억 810351 N N 4 N 00 N
10 20250220 160949 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12410 -80 5 -0.64 291074510 23562 51.78 12490 12490 12280 16230 8750 12490 12353.51 7.37 0 -4949 13030 12760 12580 12310 12130 12670 12220 55 3740 500 8990 10 1 11041708 1370 4.98 0.52 12 0.21 2490.00 23906.00 14750 20240723 -15.86 10520 20241209 17.97 13350 -7.04 20250213 11010 12.72 20250102 14750 -15.86 20240723 10520 17.97 20241209 1.28 N 210540 500 55 억 814196 N N 4 N 00 N
11 20250220 150951 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12310 -180 5 -1.44 268073490 21704 47.70 12490 12490 12280 16230 8750 12490 12351.34 7.37 0 -4636 13030 12760 12580 12310 12130 12670 12220 55 3740 500 8990 10 1 11041708 1359 4.94 0.51 12 0.20 2490.00 23906.00 14750 20240723 -16.54 10520 20241209 17.02 13350 -7.79 20250213 11010 11.81 20250102 14750 -16.54 20240723 10520 17.02 20241209 1.28 N 210540 500 55 억 814196 N N 9 N 00 N
12 20250220 140951 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12370 -120 5 -0.96 223412850 18088 39.75 12490 12490 12280 16230 8750 12490 12351.44 7.37 0 -3582 13030 12760 12580 12310 12130 12670 12220 55 3740 500 8990 10 1 11041708 1366 4.97 0.52 12 0.16 2490.00 23906.00 14750 20240723 -16.14 10520 20241209 17.59 13350 -7.34 20250213 11010 12.35 20250102 14750 -16.14 20240723 10520 17.59 20241209 1.28 N 210540 500 55 억 814196 N N 9 N 00 N