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
079900/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
20250219,160650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59200,-3500,5,-5.58,66326832700,1100552,58.73,64100,64600,58400,81500,43900,62700,60268.28,1.89,0,-141592,69900,66300,63900,60300,57900,65100,59100,88,18800,500,38870,100,1,14592545,8639,31.41,8.07,12,7.54,1885.00,7337.00,71900,20250213,-17.66,14500,20241002,308.28,71900,-17.66,20250213,34200,73.10,20250110,71900,-17.66,20250213,14500,308.28,20241002,2.44,N,079900,500,87 억,,276180,N,N,2,N,00,N
20250219,150652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58600,-4100,5,-6.54,63265346400,1048542,55.95,64100,64600,58400,81500,43900,62700,60336.38,1.89,0,-139993,69900,66300,63900,60300,57900,65100,59100,88,18800,500,38870,100,1,14592545,8551,31.09,7.99,12,7.19,1885.00,7337.00,71900,20250213,-18.50,14500,20241002,304.14,71900,-18.50,20250213,34200,71.35,20250110,71900,-18.50,20250213,14500,304.14,20241002,2.44,N,079900,500,87 억,,276180,N,N,0,N,00,N
20250219,140649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59200,-3500,5,-5.58,54360623700,897235,47.88,64100,64600,59100,81500,43900,62700,60586.72,1.89,0,-129799,69900,66300,63900,60300,57900,65100,59100,88,18800,500,38870,100,1,14592545,8639,31.41,8.07,12,6.15,1885.00,7337.00,71900,20250213,-17.66,14500,20241002,308.28,71900,-17.66,20250213,34200,73.10,20250110,71900,-17.66,20250213,14500,308.28,20241002,2.44,N,079900,500,87 억,,276180,N,N,0,N,00,N
20250219,130650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59100,-3600,5,-5.74,50361530200,829835,44.28,64100,64600,59100,81500,43900,62700,60688.49,1.89,0,-129420,69900,66300,63900,60300,57900,65100,59100,88,18800,500,38870,100,1,14592545,8624,31.35,8.06,12,5.69,1885.00,7337.00,71900,20250213,-17.80,14500,20241002,307.59,71900,-17.80,20250213,34200,72.81,20250110,71900,-17.80,20250213,14500,307.59,20241002,2.44,N,079900,500,87 억,,276180,N,N,0,N,00,N
20250219,120649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59700,-3000,5,-4.78,45700764700,751441,40.10,64100,64600,59100,81500,43900,62700,60817.38,1.89,0,-115382,69900,66300,63900,60300,57900,65100,59100,88,18800,500,38870,100,1,14592545,8712,31.67,8.14,12,5.15,1885.00,7337.00,71900,20250213,-16.97,14500,20241002,311.72,71900,-16.97,20250213,34200,74.56,20250110,71900,-16.97,20250213,14500,311.72,20241002,2.44,N,079900,500,87 억,,276180,N,N,0,N,00,N
20250219,110650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60000,-2700,5,-4.31,43161872200,708944,37.83,64100,64600,59100,81500,43900,62700,60881.80,1.89,0,-108930,69900,66300,63900,60300,57900,65100,59100,88,18800,500,38870,100,1,14592545,8756,31.83,8.18,12,4.86,1885.00,7337.00,71900,20250213,-16.55,14500,20241002,313.79,71900,-16.55,20250213,34200,75.44,20250110,71900,-16.55,20250213,14500,313.79,20241002,2.44,N,079900,500,87 억,,276180,N,N,0,N,00,N
20250219,100649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60100,-2600,5,-4.15,35713994800,584556,31.19,64100,64600,59100,81500,43900,62700,61095.80,1.89,0,-95480,69900,66300,63900,60300,57900,65100,59100,88,18800,500,38870,100,1,14592545,8770,31.88,8.19,12,4.01,1885.00,7337.00,71900,20250213,-16.41,14500,20241002,314.48,71900,-16.41,20250213,34200,75.73,20250110,71900,-16.41,20250213,14500,314.48,20241002,2.44,N,079900,500,87 억,,276180,N,N,0,N,00,N
20250219,090651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,63000,300,2,0.48,8585895400,134953,7.20,64100,64600,62700,81500,43900,62700,63621.70,1.89,0,-43368,69900,66300,63900,60300,57900,65100,59100,88,18800,500,38870,100,1,14592545,9193,33.42,8.59,12,0.92,1885.00,7337.00,71900,20250213,-12.38,14500,20241002,334.48,71900,-12.38,20250213,34200,84.21,20250110,71900,-12.38,20250213,14500,334.48,20241002,2.44,N,079900,500,87 억,,276180,N,N,0,N,00,N
20250218,160648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,62700,600,2,0.97,115430707000,1789841,142.50,63200,67500,61500,80700,43500,62100,64497.05,1.92,0,-4677,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9150,33.26,8.55,12,12.27,1885.00,7337.00,71900,20250213,-12.80,14500,20241002,332.41,71900,-12.80,20250213,34200,83.33,20250110,71900,-12.80,20250213,14500,332.41,20241002,2.43,N,079900,500,87 억,,279856,N,N,0,N,00,N
20250218,150649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,63100,1000,2,1.61,110961917100,1718609,136.83,63200,67500,61500,80700,43500,62100,64565.97,1.92,0,-1568,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9208,33.47,8.60,12,11.78,1885.00,7337.00,71900,20250213,-12.24,14500,20241002,335.17,71900,-12.24,20250213,34200,84.50,20250110,71900,-12.24,20250213,14500,335.17,20241002,2.43,N,079900,500,87 억,,279856,N,N,0,N,00,N
20250218,140650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,64400,2300,2,3.70,99732605400,1541100,122.70,63200,67500,61500,80700,43500,62100,64716.41,1.92,0,24343,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9398,34.16,8.78,12,10.56,1885.00,7337.00,71900,20250213,-10.43,14500,20241002,344.14,71900,-10.43,20250213,34200,88.30,20250110,71900,-10.43,20250213,14500,344.14,20241002,2.43,N,079900,500,87 억,,279856,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 20250219 160650 57 100.00 KOSPI 기계·장비 N N N N N 59200 -3500 5 -5.58 66326832700 1100552 58.73 64100 64600 58400 81500 43900 62700 60268.28 1.89 0 -141592 69900 66300 63900 60300 57900 65100 59100 88 18800 500 38870 100 1 14592545 8639 31.41 8.07 12 7.54 1885.00 7337.00 71900 20250213 -17.66 14500 20241002 308.28 71900 -17.66 20250213 34200 73.10 20250110 71900 -17.66 20250213 14500 308.28 20241002 2.44 N 079900 500 87 억 276180 N N 2 N 00 N
3 20250219 150652 57 100.00 KOSPI 기계·장비 N N N N N 58600 -4100 5 -6.54 63265346400 1048542 55.95 64100 64600 58400 81500 43900 62700 60336.38 1.89 0 -139993 69900 66300 63900 60300 57900 65100 59100 88 18800 500 38870 100 1 14592545 8551 31.09 7.99 12 7.19 1885.00 7337.00 71900 20250213 -18.50 14500 20241002 304.14 71900 -18.50 20250213 34200 71.35 20250110 71900 -18.50 20250213 14500 304.14 20241002 2.44 N 079900 500 87 억 276180 N N 0 N 00 N
4 20250219 140649 57 100.00 KOSPI 기계·장비 N N N N N 59200 -3500 5 -5.58 54360623700 897235 47.88 64100 64600 59100 81500 43900 62700 60586.72 1.89 0 -129799 69900 66300 63900 60300 57900 65100 59100 88 18800 500 38870 100 1 14592545 8639 31.41 8.07 12 6.15 1885.00 7337.00 71900 20250213 -17.66 14500 20241002 308.28 71900 -17.66 20250213 34200 73.10 20250110 71900 -17.66 20250213 14500 308.28 20241002 2.44 N 079900 500 87 억 276180 N N 0 N 00 N
5 20250219 130650 57 100.00 KOSPI 기계·장비 N N N N N 59100 -3600 5 -5.74 50361530200 829835 44.28 64100 64600 59100 81500 43900 62700 60688.49 1.89 0 -129420 69900 66300 63900 60300 57900 65100 59100 88 18800 500 38870 100 1 14592545 8624 31.35 8.06 12 5.69 1885.00 7337.00 71900 20250213 -17.80 14500 20241002 307.59 71900 -17.80 20250213 34200 72.81 20250110 71900 -17.80 20250213 14500 307.59 20241002 2.44 N 079900 500 87 억 276180 N N 0 N 00 N
6 20250219 120649 57 100.00 KOSPI 기계·장비 N N N N N 59700 -3000 5 -4.78 45700764700 751441 40.10 64100 64600 59100 81500 43900 62700 60817.38 1.89 0 -115382 69900 66300 63900 60300 57900 65100 59100 88 18800 500 38870 100 1 14592545 8712 31.67 8.14 12 5.15 1885.00 7337.00 71900 20250213 -16.97 14500 20241002 311.72 71900 -16.97 20250213 34200 74.56 20250110 71900 -16.97 20250213 14500 311.72 20241002 2.44 N 079900 500 87 억 276180 N N 0 N 00 N
7 20250219 110650 57 100.00 KOSPI 기계·장비 N N N N N 60000 -2700 5 -4.31 43161872200 708944 37.83 64100 64600 59100 81500 43900 62700 60881.80 1.89 0 -108930 69900 66300 63900 60300 57900 65100 59100 88 18800 500 38870 100 1 14592545 8756 31.83 8.18 12 4.86 1885.00 7337.00 71900 20250213 -16.55 14500 20241002 313.79 71900 -16.55 20250213 34200 75.44 20250110 71900 -16.55 20250213 14500 313.79 20241002 2.44 N 079900 500 87 억 276180 N N 0 N 00 N
8 20250219 100649 57 100.00 KOSPI 기계·장비 N N N N N 60100 -2600 5 -4.15 35713994800 584556 31.19 64100 64600 59100 81500 43900 62700 61095.80 1.89 0 -95480 69900 66300 63900 60300 57900 65100 59100 88 18800 500 38870 100 1 14592545 8770 31.88 8.19 12 4.01 1885.00 7337.00 71900 20250213 -16.41 14500 20241002 314.48 71900 -16.41 20250213 34200 75.73 20250110 71900 -16.41 20250213 14500 314.48 20241002 2.44 N 079900 500 87 억 276180 N N 0 N 00 N
9 20250219 090651 57 100.00 KOSPI 기계·장비 N N N N N 63000 300 2 0.48 8585895400 134953 7.20 64100 64600 62700 81500 43900 62700 63621.70 1.89 0 -43368 69900 66300 63900 60300 57900 65100 59100 88 18800 500 38870 100 1 14592545 9193 33.42 8.59 12 0.92 1885.00 7337.00 71900 20250213 -12.38 14500 20241002 334.48 71900 -12.38 20250213 34200 84.21 20250110 71900 -12.38 20250213 14500 334.48 20241002 2.44 N 079900 500 87 억 276180 N N 0 N 00 N
10 20250218 160648 57 100.00 KOSPI 기계·장비 N N N N N 62700 600 2 0.97 115430707000 1789841 142.50 63200 67500 61500 80700 43500 62100 64497.05 1.92 0 -4677 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9150 33.26 8.55 12 12.27 1885.00 7337.00 71900 20250213 -12.80 14500 20241002 332.41 71900 -12.80 20250213 34200 83.33 20250110 71900 -12.80 20250213 14500 332.41 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N
11 20250218 150649 57 100.00 KOSPI 기계·장비 N N N N N 63100 1000 2 1.61 110961917100 1718609 136.83 63200 67500 61500 80700 43500 62100 64565.97 1.92 0 -1568 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9208 33.47 8.60 12 11.78 1885.00 7337.00 71900 20250213 -12.24 14500 20241002 335.17 71900 -12.24 20250213 34200 84.50 20250110 71900 -12.24 20250213 14500 335.17 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N
12 20250218 140650 57 100.00 KOSPI 기계·장비 N N N N N 64400 2300 2 3.70 99732605400 1541100 122.70 63200 67500 61500 80700 43500 62100 64716.41 1.92 0 24343 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9398 34.16 8.78 12 10.56 1885.00 7337.00 71900 20250213 -10.43 14500 20241002 344.14 71900 -10.43 20250213 34200 88.30 20250110 71900 -10.43 20250213 14500 344.14 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N