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
484870/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
20250221,161402,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,69900,5000,2,7.70,20691131800,301655,207.64,64300,71300,63700,84300,45500,64900,68587.62,4.01,0,55448,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,6399,202.61,6.80,12,3.30,345.00,10283.00,74700,20250212,-6.43,41600,20241230,68.03,74700,-6.43,20250212,43100,62.18,20250102,74700,-6.43,20250212,41600,68.03,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N
20250221,151408,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,69100,4200,2,6.47,19537236600,284987,196.17,64300,71300,63700,84300,45500,64900,68555.08,4.01,0,50664,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,6325,200.29,6.72,12,3.11,345.00,10283.00,74700,20250212,-7.50,41600,20241230,66.11,74700,-7.50,20250212,43100,60.32,20250102,74700,-7.50,20250212,41600,66.11,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N
20250221,141409,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,67600,2700,2,4.16,9918702400,146482,100.83,64300,69400,63700,84300,45500,64900,67713.14,4.01,0,19792,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,6188,195.94,6.57,12,1.60,345.00,10283.00,74700,20250212,-9.50,41600,20241230,62.50,74700,-9.50,20250212,43100,56.84,20250102,74700,-9.50,20250212,41600,62.50,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N
20250221,131408,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,67700,2800,2,4.31,8842626800,130532,89.85,64300,69400,63700,84300,45500,64900,67743.39,4.01,0,16593,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,6197,196.23,6.58,12,1.43,345.00,10283.00,74700,20250212,-9.37,41600,20241230,62.74,74700,-9.37,20250212,43100,57.08,20250102,74700,-9.37,20250212,41600,62.74,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N
20250221,121408,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,67900,3000,2,4.62,7969337300,117624,80.97,64300,69400,63700,84300,45500,64900,67753.11,4.01,0,13318,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,6215,196.81,6.60,12,1.28,345.00,10283.00,74700,20250212,-9.10,41600,20241230,63.22,74700,-9.10,20250212,43100,57.54,20250102,74700,-9.10,20250212,41600,63.22,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N
20250221,111404,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,68400,3500,2,5.39,7024490900,103782,71.44,64300,69400,63700,84300,45500,64900,67685.57,4.01,0,9987,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,6261,198.26,6.65,12,1.13,345.00,10283.00,74700,20250212,-8.43,41600,20241230,64.42,74700,-8.43,20250212,43100,58.70,20250102,74700,-8.43,20250212,41600,64.42,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N
20250221,101407,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,68000,3100,2,4.78,2781398900,41939,28.87,64300,68000,63700,84300,45500,64900,66320.75,4.01,0,-1593,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,6225,197.10,6.61,12,0.46,345.00,10283.00,74700,20250212,-8.97,41600,20241230,63.46,74700,-8.97,20250212,43100,57.77,20250102,74700,-8.97,20250212,41600,63.46,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N
20250221,091409,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,64500,-400,5,-0.62,287268400,4480,3.08,64300,64700,63700,84300,45500,64900,64119.10,4.01,0,273,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,5904,186.96,6.27,12,0.05,345.00,10283.00,74700,20250212,-13.65,41600,20241230,55.05,74700,-13.65,20250212,43100,49.65,20250102,74700,-13.65,20250212,41600,55.05,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N
20250220,161356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,64900,-1700,5,-2.55,9462666300,144384,77.33,66700,68400,63600,86500,46700,66600,65538.36,4.06,0,-3741,71333,68966,66533,64166,61733,67750,62950,9,19900,100,46620,100,1,9153900,5941,173.99,6.46,12,1.58,373.00,10044.00,74700,20250212,-13.12,41600,20241230,56.01,74700,-13.12,20250212,43100,50.58,20250102,74700,-13.12,20250212,41600,56.01,20241230,0.65,N,484870,100,9 억,,371347,N,N,0,N,00,N
20250220,151403,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,64600,-2000,5,-3.00,9249614000,141096,75.57,66700,68400,63600,86500,46700,66600,65555.46,4.06,0,-4508,71333,68966,66533,64166,61733,67750,62950,9,19900,100,46620,100,1,9153900,5913,173.19,6.43,12,1.54,373.00,10044.00,74700,20250212,-13.52,41600,20241230,55.29,74700,-13.52,20250212,43100,49.88,20250102,74700,-13.52,20250212,41600,55.29,20241230,0.65,N,484870,100,9 억,,371347,N,N,0,N,00,N
20250220,141402,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66000,-600,5,-0.90,8171095100,124605,66.73,66700,68400,63600,86500,46700,66600,65575.97,4.06,0,-4293,71333,68966,66533,64166,61733,67750,62950,9,19900,100,46620,100,1,9153900,6042,176.94,6.57,12,1.36,373.00,10044.00,74700,20250212,-11.65,41600,20241230,58.65,74700,-11.65,20250212,43100,53.13,20250102,74700,-11.65,20250212,41600,58.65,20241230,0.65,N,484870,100,9 억,,371347,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 161402 57 100.00 KOSPI 기계·장비 N N N N N 69900 5000 2 7.70 20691131800 301655 207.64 64300 71300 63700 84300 45500 64900 68587.62 4.01 0 55448 70433 67666 65633 62866 60833 66650 61850 9 19400 100 45430 100 1 9153900 6399 202.61 6.80 12 3.30 345.00 10283.00 74700 20250212 -6.43 41600 20241230 68.03 74700 -6.43 20250212 43100 62.18 20250102 74700 -6.43 20250212 41600 68.03 20241230 0.82 N 484870 100 9 억 367288 N N 0 N 00 N
3 20250221 151408 57 100.00 KOSPI 기계·장비 N N N N N 69100 4200 2 6.47 19537236600 284987 196.17 64300 71300 63700 84300 45500 64900 68555.08 4.01 0 50664 70433 67666 65633 62866 60833 66650 61850 9 19400 100 45430 100 1 9153900 6325 200.29 6.72 12 3.11 345.00 10283.00 74700 20250212 -7.50 41600 20241230 66.11 74700 -7.50 20250212 43100 60.32 20250102 74700 -7.50 20250212 41600 66.11 20241230 0.82 N 484870 100 9 억 367288 N N 0 N 00 N
4 20250221 141409 57 100.00 KOSPI 기계·장비 N N N N N 67600 2700 2 4.16 9918702400 146482 100.83 64300 69400 63700 84300 45500 64900 67713.14 4.01 0 19792 70433 67666 65633 62866 60833 66650 61850 9 19400 100 45430 100 1 9153900 6188 195.94 6.57 12 1.60 345.00 10283.00 74700 20250212 -9.50 41600 20241230 62.50 74700 -9.50 20250212 43100 56.84 20250102 74700 -9.50 20250212 41600 62.50 20241230 0.82 N 484870 100 9 억 367288 N N 0 N 00 N
5 20250221 131408 57 100.00 KOSPI 기계·장비 N N N N N 67700 2800 2 4.31 8842626800 130532 89.85 64300 69400 63700 84300 45500 64900 67743.39 4.01 0 16593 70433 67666 65633 62866 60833 66650 61850 9 19400 100 45430 100 1 9153900 6197 196.23 6.58 12 1.43 345.00 10283.00 74700 20250212 -9.37 41600 20241230 62.74 74700 -9.37 20250212 43100 57.08 20250102 74700 -9.37 20250212 41600 62.74 20241230 0.82 N 484870 100 9 억 367288 N N 0 N 00 N
6 20250221 121408 57 100.00 KOSPI 기계·장비 N N N N N 67900 3000 2 4.62 7969337300 117624 80.97 64300 69400 63700 84300 45500 64900 67753.11 4.01 0 13318 70433 67666 65633 62866 60833 66650 61850 9 19400 100 45430 100 1 9153900 6215 196.81 6.60 12 1.28 345.00 10283.00 74700 20250212 -9.10 41600 20241230 63.22 74700 -9.10 20250212 43100 57.54 20250102 74700 -9.10 20250212 41600 63.22 20241230 0.82 N 484870 100 9 억 367288 N N 0 N 00 N
7 20250221 111404 57 100.00 KOSPI 기계·장비 N N N N N 68400 3500 2 5.39 7024490900 103782 71.44 64300 69400 63700 84300 45500 64900 67685.57 4.01 0 9987 70433 67666 65633 62866 60833 66650 61850 9 19400 100 45430 100 1 9153900 6261 198.26 6.65 12 1.13 345.00 10283.00 74700 20250212 -8.43 41600 20241230 64.42 74700 -8.43 20250212 43100 58.70 20250102 74700 -8.43 20250212 41600 64.42 20241230 0.82 N 484870 100 9 억 367288 N N 0 N 00 N
8 20250221 101407 57 100.00 KOSPI 기계·장비 N N N N N 68000 3100 2 4.78 2781398900 41939 28.87 64300 68000 63700 84300 45500 64900 66320.75 4.01 0 -1593 70433 67666 65633 62866 60833 66650 61850 9 19400 100 45430 100 1 9153900 6225 197.10 6.61 12 0.46 345.00 10283.00 74700 20250212 -8.97 41600 20241230 63.46 74700 -8.97 20250212 43100 57.77 20250102 74700 -8.97 20250212 41600 63.46 20241230 0.82 N 484870 100 9 억 367288 N N 0 N 00 N
9 20250221 091409 57 100.00 KOSPI 기계·장비 N N N N N 64500 -400 5 -0.62 287268400 4480 3.08 64300 64700 63700 84300 45500 64900 64119.10 4.01 0 273 70433 67666 65633 62866 60833 66650 61850 9 19400 100 45430 100 1 9153900 5904 186.96 6.27 12 0.05 345.00 10283.00 74700 20250212 -13.65 41600 20241230 55.05 74700 -13.65 20250212 43100 49.65 20250102 74700 -13.65 20250212 41600 55.05 20241230 0.82 N 484870 100 9 억 367288 N N 0 N 00 N
10 20250220 161356 57 100.00 KOSPI 기계·장비 N N N N N 64900 -1700 5 -2.55 9462666300 144384 77.33 66700 68400 63600 86500 46700 66600 65538.36 4.06 0 -3741 71333 68966 66533 64166 61733 67750 62950 9 19900 100 46620 100 1 9153900 5941 173.99 6.46 12 1.58 373.00 10044.00 74700 20250212 -13.12 41600 20241230 56.01 74700 -13.12 20250212 43100 50.58 20250102 74700 -13.12 20250212 41600 56.01 20241230 0.65 N 484870 100 9 억 371347 N N 0 N 00 N
11 20250220 151403 57 100.00 KOSPI 기계·장비 N N N N N 64600 -2000 5 -3.00 9249614000 141096 75.57 66700 68400 63600 86500 46700 66600 65555.46 4.06 0 -4508 71333 68966 66533 64166 61733 67750 62950 9 19900 100 46620 100 1 9153900 5913 173.19 6.43 12 1.54 373.00 10044.00 74700 20250212 -13.52 41600 20241230 55.29 74700 -13.52 20250212 43100 49.88 20250102 74700 -13.52 20250212 41600 55.29 20241230 0.65 N 484870 100 9 억 371347 N N 0 N 00 N
12 20250220 141402 57 100.00 KOSPI 기계·장비 N N N N N 66000 -600 5 -0.90 8171095100 124605 66.73 66700 68400 63600 86500 46700 66600 65575.97 4.06 0 -4293 71333 68966 66533 64166 61733 67750 62950 9 19900 100 46620 100 1 9153900 6042 176.94 6.57 12 1.36 373.00 10044.00 74700 20250212 -11.65 41600 20241230 58.65 74700 -11.65 20250212 43100 53.13 20250102 74700 -11.65 20250212 41600 58.65 20241230 0.65 N 484870 100 9 억 371347 N N 0 N 00 N