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
267270/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
20250221,161059,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72100,-900,5,-1.23,11875084300,164735,58.63,71800,73200,71100,94900,51100,73000,72085.88,15.87,0,5170,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13198,10.19,0.86,12,0.90,7077.00,83885.00,91500,20250213,-21.20,45700,20240909,57.77,91500,-21.20,20250213,57600,25.17,20250102,91500,-21.20,20250213,45700,57.77,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,25,N,00,N
20250221,151103,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72100,-900,5,-1.23,11251154300,156076,55.55,71800,73200,71100,94900,51100,73000,72087.61,15.87,0,3708,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13198,10.19,0.86,12,0.85,7077.00,83885.00,91500,20250213,-21.20,45700,20240909,57.77,91500,-21.20,20250213,57600,25.17,20250102,91500,-21.20,20250213,45700,57.77,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,12,N,00,N
20250221,141104,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71900,-1100,5,-1.51,9287118100,128807,45.85,71800,73200,71100,94900,51100,73000,72100.97,15.87,0,-7016,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13162,10.16,0.86,12,0.70,7077.00,83885.00,91500,20250213,-21.42,45700,20240909,57.33,91500,-21.42,20250213,57600,24.83,20250102,91500,-21.42,20250213,45700,57.33,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,12,N,00,N
20250221,131102,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72200,-800,5,-1.10,7920271400,109835,39.09,71800,73200,71100,94900,51100,73000,72110.56,15.87,0,-7538,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13217,10.20,0.86,12,0.60,7077.00,83885.00,91500,20250213,-21.09,45700,20240909,57.99,91500,-21.09,20250213,57600,25.35,20250102,91500,-21.09,20250213,45700,57.99,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,12,N,00,N
20250221,121104,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72200,-800,5,-1.10,7238720800,100398,35.74,71800,73200,71100,94900,51100,73000,72100.17,15.87,0,-6791,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13217,10.20,0.86,12,0.55,7077.00,83885.00,91500,20250213,-21.09,45700,20240909,57.99,91500,-21.09,20250213,57600,25.35,20250102,91500,-21.09,20250213,45700,57.99,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,12,N,00,N
20250221,111059,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72300,-700,5,-0.96,6118412600,84884,30.21,71800,73200,71100,94900,51100,73000,72079.59,15.87,0,-6392,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13235,10.22,0.86,12,0.46,7077.00,83885.00,91500,20250213,-20.98,45700,20240909,58.21,91500,-20.98,20250213,57600,25.52,20250102,91500,-20.98,20250213,45700,58.21,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,12,N,00,N
20250221,101101,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72500,-500,5,-0.68,4904820500,68093,24.24,71800,73200,71100,94900,51100,73000,72031.07,15.87,0,-6101,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13272,10.24,0.86,12,0.37,7077.00,83885.00,91500,20250213,-20.77,45700,20240909,58.64,91500,-20.77,20250213,57600,25.87,20250102,91500,-20.77,20250213,45700,58.64,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,12,N,00,N
20250221,091104,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71600,-1400,5,-1.92,1830976200,25590,9.11,71800,72100,71100,94900,51100,73000,71549.95,15.87,0,-2143,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13107,10.12,0.85,12,0.14,7077.00,83885.00,91500,20250213,-21.75,45700,20240909,56.67,91500,-21.75,20250213,57600,24.31,20250102,91500,-21.75,20250213,45700,56.67,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,12,N,00,N
20250220,161053,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73000,-900,5,-1.22,20222159700,277373,58.90,73100,74300,71900,96000,51800,73900,72905.37,15.68,0,28684,80566,77232,75466,72132,70366,76350,71250,942,22100,5000,54680,100,1,18305586,13363,10.32,0.87,12,1.52,7077.00,83885.00,91500,20250213,-20.22,45700,20240909,59.74,91500,-20.22,20250213,57600,26.74,20250102,91500,-20.22,20250213,45700,59.74,20240909,2.08,N,267270,5000,942 억,,2869425,N,N,12,N,00,N
20250220,151059,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72800,-1100,5,-1.49,19536961900,267976,56.91,73100,74300,71900,96000,51800,73900,72905.13,15.68,0,26027,80566,77232,75466,72132,70366,76350,71250,942,22100,5000,54680,100,1,18305586,13326,10.29,0.87,12,1.46,7077.00,83885.00,91500,20250213,-20.44,45700,20240909,59.30,91500,-20.44,20250213,57600,26.39,20250102,91500,-20.44,20250213,45700,59.30,20240909,2.08,N,267270,5000,942 억,,2869425,N,N,158,N,00,N
20250220,141059,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73700,-200,5,-0.27,17301215600,237402,50.41,73100,74300,71900,96000,51800,73900,72876.70,15.68,0,22307,80566,77232,75466,72132,70366,76350,71250,942,22100,5000,54680,100,1,18305586,13491,10.41,0.88,12,1.30,7077.00,83885.00,91500,20250213,-19.45,45700,20240909,61.27,91500,-19.45,20250213,57600,27.95,20250102,91500,-19.45,20250213,45700,61.27,20240909,2.08,N,267270,5000,942 억,,2869425,N,N,158,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 161059 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72100 -900 5 -1.23 11875084300 164735 58.63 71800 73200 71100 94900 51100 73000 72085.88 15.87 0 5170 75466 74232 73066 71832 70666 73650 71250 942 21900 5000 54020 100 1 18305586 13198 10.19 0.86 12 0.90 7077.00 83885.00 91500 20250213 -21.20 45700 20240909 57.77 91500 -21.20 20250213 57600 25.17 20250102 91500 -21.20 20250213 45700 57.77 20240909 2.11 N 267270 5000 942 억 2904515 N N 25 N 00 N
3 20250221 151103 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72100 -900 5 -1.23 11251154300 156076 55.55 71800 73200 71100 94900 51100 73000 72087.61 15.87 0 3708 75466 74232 73066 71832 70666 73650 71250 942 21900 5000 54020 100 1 18305586 13198 10.19 0.86 12 0.85 7077.00 83885.00 91500 20250213 -21.20 45700 20240909 57.77 91500 -21.20 20250213 57600 25.17 20250102 91500 -21.20 20250213 45700 57.77 20240909 2.11 N 267270 5000 942 억 2904515 N N 12 N 00 N
4 20250221 141104 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71900 -1100 5 -1.51 9287118100 128807 45.85 71800 73200 71100 94900 51100 73000 72100.97 15.87 0 -7016 75466 74232 73066 71832 70666 73650 71250 942 21900 5000 54020 100 1 18305586 13162 10.16 0.86 12 0.70 7077.00 83885.00 91500 20250213 -21.42 45700 20240909 57.33 91500 -21.42 20250213 57600 24.83 20250102 91500 -21.42 20250213 45700 57.33 20240909 2.11 N 267270 5000 942 억 2904515 N N 12 N 00 N
5 20250221 131102 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72200 -800 5 -1.10 7920271400 109835 39.09 71800 73200 71100 94900 51100 73000 72110.56 15.87 0 -7538 75466 74232 73066 71832 70666 73650 71250 942 21900 5000 54020 100 1 18305586 13217 10.20 0.86 12 0.60 7077.00 83885.00 91500 20250213 -21.09 45700 20240909 57.99 91500 -21.09 20250213 57600 25.35 20250102 91500 -21.09 20250213 45700 57.99 20240909 2.11 N 267270 5000 942 억 2904515 N N 12 N 00 N
6 20250221 121104 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72200 -800 5 -1.10 7238720800 100398 35.74 71800 73200 71100 94900 51100 73000 72100.17 15.87 0 -6791 75466 74232 73066 71832 70666 73650 71250 942 21900 5000 54020 100 1 18305586 13217 10.20 0.86 12 0.55 7077.00 83885.00 91500 20250213 -21.09 45700 20240909 57.99 91500 -21.09 20250213 57600 25.35 20250102 91500 -21.09 20250213 45700 57.99 20240909 2.11 N 267270 5000 942 억 2904515 N N 12 N 00 N
7 20250221 111059 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72300 -700 5 -0.96 6118412600 84884 30.21 71800 73200 71100 94900 51100 73000 72079.59 15.87 0 -6392 75466 74232 73066 71832 70666 73650 71250 942 21900 5000 54020 100 1 18305586 13235 10.22 0.86 12 0.46 7077.00 83885.00 91500 20250213 -20.98 45700 20240909 58.21 91500 -20.98 20250213 57600 25.52 20250102 91500 -20.98 20250213 45700 58.21 20240909 2.11 N 267270 5000 942 억 2904515 N N 12 N 00 N
8 20250221 101101 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72500 -500 5 -0.68 4904820500 68093 24.24 71800 73200 71100 94900 51100 73000 72031.07 15.87 0 -6101 75466 74232 73066 71832 70666 73650 71250 942 21900 5000 54020 100 1 18305586 13272 10.24 0.86 12 0.37 7077.00 83885.00 91500 20250213 -20.77 45700 20240909 58.64 91500 -20.77 20250213 57600 25.87 20250102 91500 -20.77 20250213 45700 58.64 20240909 2.11 N 267270 5000 942 억 2904515 N N 12 N 00 N
9 20250221 091104 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71600 -1400 5 -1.92 1830976200 25590 9.11 71800 72100 71100 94900 51100 73000 71549.95 15.87 0 -2143 75466 74232 73066 71832 70666 73650 71250 942 21900 5000 54020 100 1 18305586 13107 10.12 0.85 12 0.14 7077.00 83885.00 91500 20250213 -21.75 45700 20240909 56.67 91500 -21.75 20250213 57600 24.31 20250102 91500 -21.75 20250213 45700 56.67 20240909 2.11 N 267270 5000 942 억 2904515 N N 12 N 00 N
10 20250220 161053 55 40.00 KOSPI 기계·장비 N N N Y 40 N 73000 -900 5 -1.22 20222159700 277373 58.90 73100 74300 71900 96000 51800 73900 72905.37 15.68 0 28684 80566 77232 75466 72132 70366 76350 71250 942 22100 5000 54680 100 1 18305586 13363 10.32 0.87 12 1.52 7077.00 83885.00 91500 20250213 -20.22 45700 20240909 59.74 91500 -20.22 20250213 57600 26.74 20250102 91500 -20.22 20250213 45700 59.74 20240909 2.08 N 267270 5000 942 억 2869425 N N 12 N 00 N
11 20250220 151059 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72800 -1100 5 -1.49 19536961900 267976 56.91 73100 74300 71900 96000 51800 73900 72905.13 15.68 0 26027 80566 77232 75466 72132 70366 76350 71250 942 22100 5000 54680 100 1 18305586 13326 10.29 0.87 12 1.46 7077.00 83885.00 91500 20250213 -20.44 45700 20240909 59.30 91500 -20.44 20250213 57600 26.39 20250102 91500 -20.44 20250213 45700 59.30 20240909 2.08 N 267270 5000 942 억 2869425 N N 158 N 00 N
12 20250220 141059 55 40.00 KOSPI 기계·장비 N N N Y 40 N 73700 -200 5 -0.27 17301215600 237402 50.41 73100 74300 71900 96000 51800 73900 72876.70 15.68 0 22307 80566 77232 75466 72132 70366 76350 71250 942 22100 5000 54680 100 1 18305586 13491 10.41 0.88 12 1.30 7077.00 83885.00 91500 20250213 -19.45 45700 20240909 61.27 91500 -19.45 20250213 57600 27.95 20250102 91500 -19.45 20250213 45700 61.27 20240909 2.08 N 267270 5000 942 억 2869425 N N 158 N 00 N