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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025890/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
20250219,160356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1804,17,2,0.95,44429610,24581,249.88,1787,1824,1787,2320,1251,1787,1807.48,3.21,0,361,1799,1792,1781,1774,1763,1796,1778,57,533,500,1250,1,1,11309259,204,8.16,0.60,12,0.22,221.00,2998.00,2895,20240213,-37.69,1747,20241209,3.26,1969,-8.38,20250107,1760,2.50,20250217,2865,-37.03,20240716,1747,3.26,20241209,0.00,N,025890,500,56 억,,362642,N,N,9,N,00,N
20250219,150358,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1798,11,2,0.62,37543895,20759,211.03,1787,1824,1787,2320,1251,1787,1808.56,3.21,0,-2832,1799,1792,1781,1774,1763,1796,1778,57,533,500,1250,1,1,11309259,203,8.14,0.60,12,0.18,221.00,2998.00,2895,20240213,-37.89,1747,20241209,2.92,1969,-8.68,20250107,1760,2.16,20250217,2865,-37.24,20240716,1747,2.92,20241209,0.00,N,025890,500,56 억,,362642,N,N,0,N,00,N
20250219,140355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1792,5,2,0.28,37062035,20491,208.31,1787,1824,1787,2320,1251,1787,1808.70,3.21,0,-2823,1799,1792,1781,1774,1763,1796,1778,57,533,500,1250,1,1,11309259,203,8.11,0.60,12,0.18,221.00,2998.00,2895,20240213,-38.10,1747,20241209,2.58,1969,-8.99,20250107,1760,1.82,20250217,2865,-37.45,20240716,1747,2.58,20241209,0.00,N,025890,500,56 억,,362642,N,N,0,N,00,N
20250219,130356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1816,29,2,1.62,26586032,14681,149.24,1787,1824,1787,2320,1251,1787,1810.91,3.21,0,-2751,1799,1792,1781,1774,1763,1796,1778,57,533,500,1250,1,1,11309259,205,8.22,0.61,12,0.13,221.00,2998.00,2895,20240213,-37.27,1747,20241209,3.95,1969,-7.77,20250107,1760,3.18,20250217,2865,-36.61,20240716,1747,3.95,20241209,0.00,N,025890,500,56 억,,362642,N,N,0,N,00,N
20250219,120356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1815,28,2,1.57,25293413,13969,142.00,1787,1824,1787,2320,1251,1787,1810.68,3.21,0,-2728,1799,1792,1781,1774,1763,1796,1778,57,533,500,1250,1,1,11309259,205,8.21,0.61,12,0.12,221.00,2998.00,2895,20240213,-37.31,1747,20241209,3.89,1969,-7.82,20250107,1760,3.12,20250217,2865,-36.65,20240716,1747,3.89,20241209,0.00,N,025890,500,56 억,,362642,N,N,0,N,00,N
20250219,110357,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1815,28,2,1.57,25113646,13870,141.00,1787,1824,1787,2320,1251,1787,1810.64,3.21,0,-2728,1799,1792,1781,1774,1763,1796,1778,57,533,500,1250,1,1,11309259,205,8.21,0.61,12,0.12,221.00,2998.00,2895,20240213,-37.31,1747,20241209,3.89,1969,-7.82,20250107,1760,3.12,20250217,2865,-36.65,20240716,1747,3.89,20241209,0.00,N,025890,500,56 억,,362642,N,N,0,N,00,N
20250219,100355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1801,14,2,0.78,24187212,13359,135.80,1787,1824,1787,2320,1251,1787,1810.56,3.21,0,-2668,1799,1792,1781,1774,1763,1796,1778,57,533,500,1250,1,1,11309259,204,8.15,0.60,12,0.12,221.00,2998.00,2895,20240213,-37.79,1747,20241209,3.09,1969,-8.53,20250107,1760,2.33,20250217,2865,-37.14,20240716,1747,3.09,20241209,0.00,N,025890,500,56 억,,362642,N,N,0,N,00,N
20250219,090357,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1787,0,3,0.00,101859,57,0.58,1787,1787,1787,2320,1251,1787,1787.00,3.21,0,-30,1799,1792,1781,1774,1763,1796,1778,57,533,500,1250,1,1,11309259,202,8.09,0.60,12,0.00,221.00,2998.00,2895,20240213,-38.27,1747,20241209,2.29,1969,-9.24,20250107,1760,1.53,20250217,2865,-37.63,20240716,1747,2.29,20241209,0.00,N,025890,500,56 억,,362642,N,N,0,N,00,N
20250218,160355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1787,11,2,0.62,17465324,9834,55.23,1776,1788,1770,2305,1244,1776,1776.01,3.22,0,-1133,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,202,8.09,0.60,12,0.09,221.00,2998.00,2895,20240213,-38.27,1747,20241209,2.29,1969,-9.24,20250107,1760,1.53,20250217,2865,-37.63,20240716,1747,2.29,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,N,00,N
20250218,150356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1788,12,2,0.68,17079343,9618,54.02,1776,1788,1770,2305,1244,1776,1775.77,3.22,0,-1051,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,202,8.09,0.60,12,0.09,221.00,2998.00,2895,20240213,-38.24,1747,20241209,2.35,1969,-9.19,20250107,1760,1.59,20250217,2865,-37.59,20240716,1747,2.35,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,N,00,N
20250218,140356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1788,12,2,0.68,16893536,9514,53.44,1776,1788,1770,2305,1244,1776,1775.65,3.22,0,-984,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,202,8.09,0.60,12,0.08,221.00,2998.00,2895,20240213,-38.24,1747,20241209,2.35,1969,-9.19,20250107,1760,1.59,20250217,2865,-37.59,20240716,1747,2.35,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,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 20250219 160356 57 100.00 KOSPI 기계·장비 N N N N N 1804 17 2 0.95 44429610 24581 249.88 1787 1824 1787 2320 1251 1787 1807.48 3.21 0 361 1799 1792 1781 1774 1763 1796 1778 57 533 500 1250 1 1 11309259 204 8.16 0.60 12 0.22 221.00 2998.00 2895 20240213 -37.69 1747 20241209 3.26 1969 -8.38 20250107 1760 2.50 20250217 2865 -37.03 20240716 1747 3.26 20241209 0.00 N 025890 500 56 억 362642 N N 9 N 00 N
3 20250219 150358 57 100.00 KOSPI 기계·장비 N N N N N 1798 11 2 0.62 37543895 20759 211.03 1787 1824 1787 2320 1251 1787 1808.56 3.21 0 -2832 1799 1792 1781 1774 1763 1796 1778 57 533 500 1250 1 1 11309259 203 8.14 0.60 12 0.18 221.00 2998.00 2895 20240213 -37.89 1747 20241209 2.92 1969 -8.68 20250107 1760 2.16 20250217 2865 -37.24 20240716 1747 2.92 20241209 0.00 N 025890 500 56 억 362642 N N 0 N 00 N
4 20250219 140355 57 100.00 KOSPI 기계·장비 N N N N N 1792 5 2 0.28 37062035 20491 208.31 1787 1824 1787 2320 1251 1787 1808.70 3.21 0 -2823 1799 1792 1781 1774 1763 1796 1778 57 533 500 1250 1 1 11309259 203 8.11 0.60 12 0.18 221.00 2998.00 2895 20240213 -38.10 1747 20241209 2.58 1969 -8.99 20250107 1760 1.82 20250217 2865 -37.45 20240716 1747 2.58 20241209 0.00 N 025890 500 56 억 362642 N N 0 N 00 N
5 20250219 130356 57 100.00 KOSPI 기계·장비 N N N N N 1816 29 2 1.62 26586032 14681 149.24 1787 1824 1787 2320 1251 1787 1810.91 3.21 0 -2751 1799 1792 1781 1774 1763 1796 1778 57 533 500 1250 1 1 11309259 205 8.22 0.61 12 0.13 221.00 2998.00 2895 20240213 -37.27 1747 20241209 3.95 1969 -7.77 20250107 1760 3.18 20250217 2865 -36.61 20240716 1747 3.95 20241209 0.00 N 025890 500 56 억 362642 N N 0 N 00 N
6 20250219 120356 57 100.00 KOSPI 기계·장비 N N N N N 1815 28 2 1.57 25293413 13969 142.00 1787 1824 1787 2320 1251 1787 1810.68 3.21 0 -2728 1799 1792 1781 1774 1763 1796 1778 57 533 500 1250 1 1 11309259 205 8.21 0.61 12 0.12 221.00 2998.00 2895 20240213 -37.31 1747 20241209 3.89 1969 -7.82 20250107 1760 3.12 20250217 2865 -36.65 20240716 1747 3.89 20241209 0.00 N 025890 500 56 억 362642 N N 0 N 00 N
7 20250219 110357 57 100.00 KOSPI 기계·장비 N N N N N 1815 28 2 1.57 25113646 13870 141.00 1787 1824 1787 2320 1251 1787 1810.64 3.21 0 -2728 1799 1792 1781 1774 1763 1796 1778 57 533 500 1250 1 1 11309259 205 8.21 0.61 12 0.12 221.00 2998.00 2895 20240213 -37.31 1747 20241209 3.89 1969 -7.82 20250107 1760 3.12 20250217 2865 -36.65 20240716 1747 3.89 20241209 0.00 N 025890 500 56 억 362642 N N 0 N 00 N
8 20250219 100355 57 100.00 KOSPI 기계·장비 N N N N N 1801 14 2 0.78 24187212 13359 135.80 1787 1824 1787 2320 1251 1787 1810.56 3.21 0 -2668 1799 1792 1781 1774 1763 1796 1778 57 533 500 1250 1 1 11309259 204 8.15 0.60 12 0.12 221.00 2998.00 2895 20240213 -37.79 1747 20241209 3.09 1969 -8.53 20250107 1760 2.33 20250217 2865 -37.14 20240716 1747 3.09 20241209 0.00 N 025890 500 56 억 362642 N N 0 N 00 N
9 20250219 090357 57 100.00 KOSPI 기계·장비 N N N N N 1787 0 3 0.00 101859 57 0.58 1787 1787 1787 2320 1251 1787 1787.00 3.21 0 -30 1799 1792 1781 1774 1763 1796 1778 57 533 500 1250 1 1 11309259 202 8.09 0.60 12 0.00 221.00 2998.00 2895 20240213 -38.27 1747 20241209 2.29 1969 -9.24 20250107 1760 1.53 20250217 2865 -37.63 20240716 1747 2.29 20241209 0.00 N 025890 500 56 억 362642 N N 0 N 00 N
10 20250218 160355 57 100.00 KOSPI 기계·장비 N N N N N 1787 11 2 0.62 17465324 9834 55.23 1776 1788 1770 2305 1244 1776 1776.01 3.22 0 -1133 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 202 8.09 0.60 12 0.09 221.00 2998.00 2895 20240213 -38.27 1747 20241209 2.29 1969 -9.24 20250107 1760 1.53 20250217 2865 -37.63 20240716 1747 2.29 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N
11 20250218 150356 57 100.00 KOSPI 기계·장비 N N N N N 1788 12 2 0.68 17079343 9618 54.02 1776 1788 1770 2305 1244 1776 1775.77 3.22 0 -1051 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 202 8.09 0.60 12 0.09 221.00 2998.00 2895 20240213 -38.24 1747 20241209 2.35 1969 -9.19 20250107 1760 1.59 20250217 2865 -37.59 20240716 1747 2.35 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N
12 20250218 140356 57 100.00 KOSPI 기계·장비 N N N N N 1788 12 2 0.68 16893536 9514 53.44 1776 1788 1770 2305 1244 1776 1775.65 3.22 0 -984 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 202 8.09 0.60 12 0.08 221.00 2998.00 2895 20240213 -38.24 1747 20241209 2.35 1969 -9.19 20250107 1760 1.59 20250217 2865 -37.59 20240716 1747 2.35 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N