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
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
20250219,160656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26600,650,2,2.50,129706343350,4900916,123.15,26150,27450,25650,33700,18200,25950,26465.82,8.84,0,185581,27050,26500,26000,25450,24950,26475,25425,834,7750,1000,18680,50,1,83447142,22197,-4433.33,8.48,12,5.87,-6.00,3135.00,28750,20250214,-7.48,7990,20240220,232.92,28750,-7.48,20250214,17820,49.27,20250106,28750,-7.48,20250214,7990,232.92,20240220,2.31,N,082740,1000,834 억,,7380600,N,N,25363,N,00,N
20250219,150658,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26500,550,2,2.12,124691426200,4711855,118.40,26150,27450,25650,33700,18200,25950,26463.64,8.84,0,151534,27050,26500,26000,25450,24950,26475,25425,834,7750,1000,18680,50,1,83447142,22113,-4416.67,8.45,12,5.65,-6.00,3135.00,28750,20250214,-7.83,7990,20240220,231.66,28750,-7.83,20250214,17820,48.71,20250106,28750,-7.83,20250214,7990,231.66,20240220,2.31,N,082740,1000,834 억,,7380600,N,N,5814,N,00,N
20250219,140655,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26600,650,2,2.50,113122232650,4274334,107.40,26150,27450,25650,33700,18200,25950,26465.79,8.84,0,119476,27050,26500,26000,25450,24950,26475,25425,834,7750,1000,18680,50,1,83447142,22197,-4433.33,8.48,12,5.12,-6.00,3135.00,28750,20250214,-7.48,7990,20240220,232.92,28750,-7.48,20250214,17820,49.27,20250106,28750,-7.48,20250214,7990,232.92,20240220,2.31,N,082740,1000,834 억,,7380600,N,N,5814,N,00,N
20250219,130656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26650,700,2,2.70,89400314200,3386913,85.11,26150,27450,25650,33700,18200,25950,26396.17,8.84,0,173625,27050,26500,26000,25450,24950,26475,25425,834,7750,1000,18680,50,1,83447142,22239,-4441.67,8.50,12,4.06,-6.00,3135.00,28750,20250214,-7.30,7990,20240220,233.54,28750,-7.30,20250214,17820,49.55,20250106,28750,-7.30,20250214,7990,233.54,20240220,2.31,N,082740,1000,834 억,,7380600,N,N,5814,N,00,N
20250219,120656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26150,200,2,0.77,48156457400,1847451,46.42,26150,26600,25650,33700,18200,25950,26066.61,8.84,0,-22486,27050,26500,26000,25450,24950,26475,25425,834,7750,1000,18680,50,1,83447142,21821,-4358.33,8.34,12,2.21,-6.00,3135.00,28750,20250214,-9.04,7990,20240220,227.28,28750,-9.04,20250214,17820,46.75,20250106,28750,-9.04,20250214,7990,227.28,20240220,2.31,N,082740,1000,834 억,,7380600,N,N,5814,N,00,N
20250219,110656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26300,350,2,1.35,41596225550,1597207,40.13,26150,26600,25650,33700,18200,25950,26043.26,8.84,0,-12238,27050,26500,26000,25450,24950,26475,25425,834,7750,1000,18680,50,1,83447142,21947,-4383.33,8.39,12,1.91,-6.00,3135.00,28750,20250214,-8.52,7990,20240220,229.16,28750,-8.52,20250214,17820,47.59,20250106,28750,-8.52,20250214,7990,229.16,20240220,2.31,N,082740,1000,834 억,,7380600,N,N,5814,N,00,N
20250219,100656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25950,0,3,0.00,27517610950,1058479,26.60,26150,26600,25650,33700,18200,25950,25997.44,8.84,0,-32867,27050,26500,26000,25450,24950,26475,25425,834,7750,1000,18680,50,1,83447142,21655,-4325.00,8.28,12,1.27,-6.00,3135.00,28750,20250214,-9.74,7990,20240220,224.78,28750,-9.74,20250214,17820,45.62,20250106,28750,-9.74,20250214,7990,224.78,20240220,2.31,N,082740,1000,834 억,,7380600,N,N,5814,N,00,N
20250219,090657,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26450,500,2,1.93,8314291650,316916,7.96,26150,26600,25900,33700,18200,25950,26237.49,8.84,0,-21462,27050,26500,26000,25450,24950,26475,25425,834,7750,1000,18680,50,1,83447142,22072,-4408.33,8.44,12,0.38,-6.00,3135.00,28750,20250214,-8.00,7990,20240220,231.04,28750,-8.00,20250214,17820,48.43,20250106,28750,-8.00,20250214,7990,231.04,20240220,2.31,N,082740,1000,834 억,,7380600,N,N,5814,N,00,N
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
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 160656 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26600 650 2 2.50 129706343350 4900916 123.15 26150 27450 25650 33700 18200 25950 26465.82 8.84 0 185581 27050 26500 26000 25450 24950 26475 25425 834 7750 1000 18680 50 1 83447142 22197 -4433.33 8.48 12 5.87 -6.00 3135.00 28750 20250214 -7.48 7990 20240220 232.92 28750 -7.48 20250214 17820 49.27 20250106 28750 -7.48 20250214 7990 232.92 20240220 2.31 N 082740 1000 834 억 7380600 N N 25363 N 00 N
3 20250219 150658 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26500 550 2 2.12 124691426200 4711855 118.40 26150 27450 25650 33700 18200 25950 26463.64 8.84 0 151534 27050 26500 26000 25450 24950 26475 25425 834 7750 1000 18680 50 1 83447142 22113 -4416.67 8.45 12 5.65 -6.00 3135.00 28750 20250214 -7.83 7990 20240220 231.66 28750 -7.83 20250214 17820 48.71 20250106 28750 -7.83 20250214 7990 231.66 20240220 2.31 N 082740 1000 834 억 7380600 N N 5814 N 00 N
4 20250219 140655 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26600 650 2 2.50 113122232650 4274334 107.40 26150 27450 25650 33700 18200 25950 26465.79 8.84 0 119476 27050 26500 26000 25450 24950 26475 25425 834 7750 1000 18680 50 1 83447142 22197 -4433.33 8.48 12 5.12 -6.00 3135.00 28750 20250214 -7.48 7990 20240220 232.92 28750 -7.48 20250214 17820 49.27 20250106 28750 -7.48 20250214 7990 232.92 20240220 2.31 N 082740 1000 834 억 7380600 N N 5814 N 00 N
5 20250219 130656 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26650 700 2 2.70 89400314200 3386913 85.11 26150 27450 25650 33700 18200 25950 26396.17 8.84 0 173625 27050 26500 26000 25450 24950 26475 25425 834 7750 1000 18680 50 1 83447142 22239 -4441.67 8.50 12 4.06 -6.00 3135.00 28750 20250214 -7.30 7990 20240220 233.54 28750 -7.30 20250214 17820 49.55 20250106 28750 -7.30 20250214 7990 233.54 20240220 2.31 N 082740 1000 834 억 7380600 N N 5814 N 00 N
6 20250219 120656 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26150 200 2 0.77 48156457400 1847451 46.42 26150 26600 25650 33700 18200 25950 26066.61 8.84 0 -22486 27050 26500 26000 25450 24950 26475 25425 834 7750 1000 18680 50 1 83447142 21821 -4358.33 8.34 12 2.21 -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 2.31 N 082740 1000 834 억 7380600 N N 5814 N 00 N
7 20250219 110656 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26300 350 2 1.35 41596225550 1597207 40.13 26150 26600 25650 33700 18200 25950 26043.26 8.84 0 -12238 27050 26500 26000 25450 24950 26475 25425 834 7750 1000 18680 50 1 83447142 21947 -4383.33 8.39 12 1.91 -6.00 3135.00 28750 20250214 -8.52 7990 20240220 229.16 28750 -8.52 20250214 17820 47.59 20250106 28750 -8.52 20250214 7990 229.16 20240220 2.31 N 082740 1000 834 억 7380600 N N 5814 N 00 N
8 20250219 100656 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25950 0 3 0.00 27517610950 1058479 26.60 26150 26600 25650 33700 18200 25950 25997.44 8.84 0 -32867 27050 26500 26000 25450 24950 26475 25425 834 7750 1000 18680 50 1 83447142 21655 -4325.00 8.28 12 1.27 -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 2.31 N 082740 1000 834 억 7380600 N N 5814 N 00 N
9 20250219 090657 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26450 500 2 1.93 8314291650 316916 7.96 26150 26600 25900 33700 18200 25950 26237.49 8.84 0 -21462 27050 26500 26000 25450 24950 26475 25425 834 7750 1000 18680 50 1 83447142 22072 -4408.33 8.44 12 0.38 -6.00 3135.00 28750 20250214 -8.00 7990 20240220 231.04 28750 -8.00 20250214 17820 48.43 20250106 28750 -8.00 20250214 7990 231.04 20240220 2.31 N 082740 1000 834 억 7380600 N N 5814 N 00 N
10 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
11 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
12 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