ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082740/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
20250218,160655,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25950,200,2,0.78,102314797200,3932696,41.91,25950,26550,25500,33450,18050,25750,26016.50,9.18,0,-288021,29250,27500,25700,23950,22150,28375,24825,834,7700,1000,18540,50,1,83447142,21655,-4325.00,8.28,12,4.71,-6.00,3135.00,28750,20250214,-9.74,7990,20240220,224.78,28750,-9.74,20250214,17820,45.62,20250106,28750,-9.74,20250214,7990,224.78,20240220,2.14,N,082740,1000,834 억,,7661820,N,N,5814,N,00,N
20250218,150656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25950,200,2,0.78,98734864450,3794847,40.45,25950,26550,25500,33450,18050,25750,26018.15,9.18,0,-272017,29250,27500,25700,23950,22150,28375,24825,834,7700,1000,18540,50,1,83447142,21655,-4325.00,8.28,12,4.55,-6.00,3135.00,28750,20250214,-9.74,7990,20240220,224.78,28750,-9.74,20250214,17820,45.62,20250106,28750,-9.74,20250214,7990,224.78,20240220,2.14,N,082740,1000,834 억,,7661820,N,N,2059,N,00,N
20250218,140656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25950,200,2,0.78,91147702500,3502022,37.32,25950,26550,25500,33450,18050,25750,26027.17,9.18,0,-261515,29250,27500,25700,23950,22150,28375,24825,834,7700,1000,18540,50,1,83447142,21655,-4325.00,8.28,12,4.20,-6.00,3135.00,28750,20250214,-9.74,7990,20240220,224.78,28750,-9.74,20250214,17820,45.62,20250106,28750,-9.74,20250214,7990,224.78,20240220,2.14,N,082740,1000,834 억,,7661820,N,N,2059,N,00,N
20250218,130653,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26150,400,2,1.55,82243719850,3158904,33.67,25950,26550,25500,33450,18050,25750,26035.54,9.18,0,-228669,29250,27500,25700,23950,22150,28375,24825,834,7700,1000,18540,50,1,83447142,21821,-4358.33,8.34,12,3.79,-6.00,3135.00,28750,20250214,-9.04,7990,20240220,227.28,28750,-9.04,20250214,17820,46.75,20250106,28750,-9.04,20250214,7990,227.28,20240220,2.14,N,082740,1000,834 억,,7661820,N,N,2059,N,00,N
20250218,120655,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26200,450,2,1.75,74222468700,2852969,30.41,25950,26550,25500,33450,18050,25750,26015.88,9.18,0,-225772,29250,27500,25700,23950,22150,28375,24825,834,7700,1000,18540,50,1,83447142,21863,-4366.67,8.36,12,3.42,-6.00,3135.00,28750,20250214,-8.87,7990,20240220,227.91,28750,-8.87,20250214,17820,47.03,20250106,28750,-8.87,20250214,7990,227.91,20240220,2.14,N,082740,1000,834 억,,7661820,N,N,2059,N,00,N
20250218,110654,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26100,350,2,1.36,63458515450,2440639,26.01,25950,26550,25500,33450,18050,25750,26000.79,9.18,0,-286217,29250,27500,25700,23950,22150,28375,24825,834,7700,1000,18540,50,1,83447142,21780,-4350.00,8.33,12,2.92,-6.00,3135.00,28750,20250214,-9.22,7990,20240220,226.66,28750,-9.22,20250214,17820,46.46,20250106,28750,-9.22,20250214,7990,226.66,20240220,2.14,N,082740,1000,834 억,,7661820,N,N,2059,N,00,N
20250218,100654,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25750,0,3,0.00,47638044700,1832873,19.53,25950,26550,25500,33450,18050,25750,25990.93,9.18,0,-244202,29250,27500,25700,23950,22150,28375,24825,834,7700,1000,18540,50,1,83447142,21488,-4291.67,8.21,12,2.20,-6.00,3135.00,28750,20250214,-10.43,7990,20240220,222.28,28750,-10.43,20250214,17820,44.50,20250106,28750,-10.43,20250214,7990,222.28,20240220,2.14,N,082740,1000,834 억,,7661820,N,N,2059,N,00,N
20250218,090655,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26350,600,2,2.33,11605064550,445912,4.75,25950,26350,25750,33450,18050,25750,26025.54,9.18,0,-95212,29250,27500,25700,23950,22150,28375,24825,834,7700,1000,18540,50,1,83447142,21988,-4391.67,8.41,12,0.53,-6.00,3135.00,28750,20250214,-8.35,7990,20240220,229.79,28750,-8.35,20250214,17820,47.87,20250106,28750,-8.35,20250214,7990,229.79,20240220,2.14,N,082740,1000,834 억,,7661820,N,N,2059,N,00,N
20250217,160653,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25750,1400,2,5.75,243090157150,9340969,68.27,24500,27450,23900,31650,17050,24350,26025.40,9.17,0,-20150,30616,27482,25616,22482,20616,26550,21550,834,7300,1000,17530,50,1,83447142,21488,-4291.67,8.21,12,11.19,-6.00,3135.00,28750,20250214,-10.43,7990,20240220,222.28,28750,-10.43,20250214,17820,44.50,20250106,28750,-10.43,20250214,7990,222.28,20240220,1.96,N,082740,1000,834 억,,7651466,N,N,2059,N,00,N
20250217,150652,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25700,1350,2,5.54,237564125400,9126276,66.70,24500,27450,23900,31650,17050,24350,26031.68,9.17,0,21034,30616,27482,25616,22482,20616,26550,21550,834,7300,1000,17530,50,1,83447142,21446,-4283.33,8.20,12,10.94,-6.00,3135.00,28750,20250214,-10.61,7990,20240220,221.65,28750,-10.61,20250214,17820,44.22,20250106,28750,-10.61,20250214,7990,221.65,20240220,1.96,N,082740,1000,834 억,,7651466,N,N,9161,N,00,N
20250217,140652,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25700,1350,2,5.54,225140489300,8643521,63.17,24500,27450,23900,31650,17050,24350,26048.26,9.17,0,56261,30616,27482,25616,22482,20616,26550,21550,834,7300,1000,17530,50,1,83447142,21446,-4283.33,8.20,12,10.36,-6.00,3135.00,28750,20250214,-10.61,7990,20240220,221.65,28750,-10.61,20250214,17820,44.22,20250106,28750,-10.61,20250214,7990,221.65,20240220,1.96,N,082740,1000,834 억,,7651466,N,N,9161,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 20250218 160655 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25950 200 2 0.78 102314797200 3932696 41.91 25950 26550 25500 33450 18050 25750 26016.50 9.18 0 -288021 29250 27500 25700 23950 22150 28375 24825 834 7700 1000 18540 50 1 83447142 21655 -4325.00 8.28 12 4.71 -6.00 3135.00 28750 20250214 -9.74 7990 20240220 224.78 28750 -9.74 20250214 17820 45.62 20250106 28750 -9.74 20250214 7990 224.78 20240220 2.14 N 082740 1000 834 억 7661820 N N 5814 N 00 N
3 20250218 150656 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25950 200 2 0.78 98734864450 3794847 40.45 25950 26550 25500 33450 18050 25750 26018.15 9.18 0 -272017 29250 27500 25700 23950 22150 28375 24825 834 7700 1000 18540 50 1 83447142 21655 -4325.00 8.28 12 4.55 -6.00 3135.00 28750 20250214 -9.74 7990 20240220 224.78 28750 -9.74 20250214 17820 45.62 20250106 28750 -9.74 20250214 7990 224.78 20240220 2.14 N 082740 1000 834 억 7661820 N N 2059 N 00 N
4 20250218 140656 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25950 200 2 0.78 91147702500 3502022 37.32 25950 26550 25500 33450 18050 25750 26027.17 9.18 0 -261515 29250 27500 25700 23950 22150 28375 24825 834 7700 1000 18540 50 1 83447142 21655 -4325.00 8.28 12 4.20 -6.00 3135.00 28750 20250214 -9.74 7990 20240220 224.78 28750 -9.74 20250214 17820 45.62 20250106 28750 -9.74 20250214 7990 224.78 20240220 2.14 N 082740 1000 834 억 7661820 N N 2059 N 00 N
5 20250218 130653 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26150 400 2 1.55 82243719850 3158904 33.67 25950 26550 25500 33450 18050 25750 26035.54 9.18 0 -228669 29250 27500 25700 23950 22150 28375 24825 834 7700 1000 18540 50 1 83447142 21821 -4358.33 8.34 12 3.79 -6.00 3135.00 28750 20250214 -9.04 7990 20240220 227.28 28750 -9.04 20250214 17820 46.75 20250106 28750 -9.04 20250214 7990 227.28 20240220 2.14 N 082740 1000 834 억 7661820 N N 2059 N 00 N
6 20250218 120655 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26200 450 2 1.75 74222468700 2852969 30.41 25950 26550 25500 33450 18050 25750 26015.88 9.18 0 -225772 29250 27500 25700 23950 22150 28375 24825 834 7700 1000 18540 50 1 83447142 21863 -4366.67 8.36 12 3.42 -6.00 3135.00 28750 20250214 -8.87 7990 20240220 227.91 28750 -8.87 20250214 17820 47.03 20250106 28750 -8.87 20250214 7990 227.91 20240220 2.14 N 082740 1000 834 억 7661820 N N 2059 N 00 N
7 20250218 110654 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26100 350 2 1.36 63458515450 2440639 26.01 25950 26550 25500 33450 18050 25750 26000.79 9.18 0 -286217 29250 27500 25700 23950 22150 28375 24825 834 7700 1000 18540 50 1 83447142 21780 -4350.00 8.33 12 2.92 -6.00 3135.00 28750 20250214 -9.22 7990 20240220 226.66 28750 -9.22 20250214 17820 46.46 20250106 28750 -9.22 20250214 7990 226.66 20240220 2.14 N 082740 1000 834 억 7661820 N N 2059 N 00 N
8 20250218 100654 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25750 0 3 0.00 47638044700 1832873 19.53 25950 26550 25500 33450 18050 25750 25990.93 9.18 0 -244202 29250 27500 25700 23950 22150 28375 24825 834 7700 1000 18540 50 1 83447142 21488 -4291.67 8.21 12 2.20 -6.00 3135.00 28750 20250214 -10.43 7990 20240220 222.28 28750 -10.43 20250214 17820 44.50 20250106 28750 -10.43 20250214 7990 222.28 20240220 2.14 N 082740 1000 834 억 7661820 N N 2059 N 00 N
9 20250218 090655 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26350 600 2 2.33 11605064550 445912 4.75 25950 26350 25750 33450 18050 25750 26025.54 9.18 0 -95212 29250 27500 25700 23950 22150 28375 24825 834 7700 1000 18540 50 1 83447142 21988 -4391.67 8.41 12 0.53 -6.00 3135.00 28750 20250214 -8.35 7990 20240220 229.79 28750 -8.35 20250214 17820 47.87 20250106 28750 -8.35 20250214 7990 229.79 20240220 2.14 N 082740 1000 834 억 7661820 N N 2059 N 00 N
10 20250217 160653 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25750 1400 2 5.75 243090157150 9340969 68.27 24500 27450 23900 31650 17050 24350 26025.40 9.17 0 -20150 30616 27482 25616 22482 20616 26550 21550 834 7300 1000 17530 50 1 83447142 21488 -4291.67 8.21 12 11.19 -6.00 3135.00 28750 20250214 -10.43 7990 20240220 222.28 28750 -10.43 20250214 17820 44.50 20250106 28750 -10.43 20250214 7990 222.28 20240220 1.96 N 082740 1000 834 억 7651466 N N 2059 N 00 N
11 20250217 150652 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25700 1350 2 5.54 237564125400 9126276 66.70 24500 27450 23900 31650 17050 24350 26031.68 9.17 0 21034 30616 27482 25616 22482 20616 26550 21550 834 7300 1000 17530 50 1 83447142 21446 -4283.33 8.20 12 10.94 -6.00 3135.00 28750 20250214 -10.61 7990 20240220 221.65 28750 -10.61 20250214 17820 44.22 20250106 28750 -10.61 20250214 7990 221.65 20240220 1.96 N 082740 1000 834 억 7651466 N N 9161 N 00 N
12 20250217 140652 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25700 1350 2 5.54 225140489300 8643521 63.17 24500 27450 23900 31650 17050 24350 26048.26 9.17 0 56261 30616 27482 25616 22482 20616 26550 21550 834 7300 1000 17530 50 1 83447142 21446 -4283.33 8.20 12 10.36 -6.00 3135.00 28750 20250214 -10.61 7990 20240220 221.65 28750 -10.61 20250214 17820 44.22 20250106 28750 -10.61 20250214 7990 221.65 20240220 1.96 N 082740 1000 834 억 7651466 N N 9161 N 00 N