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
092440/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
20250219,160727,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2410,-30,5,-1.23,221412625,92330,849.01,2435,2435,2330,3170,1710,2440,2398.06,62.89,0,2174,2460,2450,2430,2420,2400,2455,2425,146,730,500,1750,5,1,29200000,704,40.85,0.28,03,0.32,59.00,8537.00,3240,20240314,-25.62,2225,20241209,8.31,2590,-6.95,20250121,2315,4.10,20250212,3240,-25.62,20240314,2225,8.31,20241209,0.50,N,092440,500,146 억,,18364081,N,N,22,N,00,N
20250219,150729,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,-35,5,-1.43,210896045,87963,808.86,2435,2435,2330,3170,1710,2440,2397.55,62.89,0,2796,2460,2450,2430,2420,2400,2455,2425,146,730,500,1750,5,1,29200000,702,40.76,0.28,03,0.30,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.50,N,092440,500,146 억,,18364081,N,N,2,N,00,N
20250219,140725,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,-35,5,-1.43,199614590,83264,765.65,2435,2435,2330,3170,1710,2440,2397.37,62.89,0,2759,2460,2450,2430,2420,2400,2455,2425,146,730,500,1750,5,1,29200000,702,40.76,0.28,03,0.29,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.50,N,092440,500,146 억,,18364081,N,N,2,N,00,N
20250219,130726,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,-35,5,-1.43,183028005,76379,702.34,2435,2435,2330,3170,1710,2440,2396.31,62.89,0,3084,2460,2450,2430,2420,2400,2455,2425,146,730,500,1750,5,1,29200000,702,40.76,0.28,03,0.26,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.50,N,092440,500,146 억,,18364081,N,N,2,N,00,N
20250219,120726,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2425,-15,5,-0.61,28846395,11901,109.43,2435,2435,2415,3170,1710,2440,2423.86,62.89,0,938,2460,2450,2430,2420,2400,2455,2425,146,730,500,1750,5,1,29200000,708,41.10,0.28,03,0.04,59.00,8537.00,3240,20240314,-25.15,2225,20241209,8.99,2590,-6.37,20250121,2315,4.75,20250212,3240,-25.15,20240314,2225,8.99,20241209,0.50,N,092440,500,146 억,,18364081,N,N,2,N,00,N
20250219,110726,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2425,-15,5,-0.61,27224025,11232,103.28,2435,2435,2415,3170,1710,2440,2423.79,62.89,0,934,2460,2450,2430,2420,2400,2455,2425,146,730,500,1750,5,1,29200000,708,41.10,0.28,03,0.04,59.00,8537.00,3240,20240314,-25.15,2225,20241209,8.99,2590,-6.37,20250121,2315,4.75,20250212,3240,-25.15,20240314,2225,8.99,20241209,0.50,N,092440,500,146 억,,18364081,N,N,2,N,00,N
20250219,100726,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2425,-15,5,-0.61,11406225,4701,43.23,2435,2435,2420,3170,1710,2440,2426.34,62.89,0,834,2460,2450,2430,2420,2400,2455,2425,146,730,500,1750,5,1,29200000,708,41.10,0.28,03,0.02,59.00,8537.00,3240,20240314,-25.15,2225,20241209,8.99,2590,-6.37,20250121,2315,4.75,20250212,3240,-25.15,20240314,2225,8.99,20241209,0.50,N,092440,500,146 억,,18364081,N,N,2,N,00,N
20250219,090728,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2430,-10,5,-0.41,1010495,415,3.82,2435,2435,2430,3170,1710,2440,2434.93,62.89,0,-62,2460,2450,2430,2420,2400,2455,2425,146,730,500,1750,5,1,29200000,710,41.19,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.00,2225,20241209,9.21,2590,-6.18,20250121,2315,4.97,20250212,3240,-25.00,20240314,2225,9.21,20241209,0.50,N,092440,500,146 억,,18364081,N,N,2,N,00,N
20250218,160724,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,25,2,1.04,26066495,10775,27.83,2435,2440,2410,3135,1695,2415,2419.16,62.89,0,124,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,712,41.36,0.29,03,0.04,59.00,8537.00,3240,20240314,-24.69,2225,20241209,9.66,2590,-5.79,20250121,2315,5.40,20250212,3240,-24.69,20240314,2225,9.66,20241209,0.53,N,092440,500,146 억,,18363957,N,N,2,N,00,N
20250218,150726,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2425,10,2,0.41,23490385,9719,25.10,2435,2435,2410,3135,1695,2415,2416.95,62.89,0,190,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,708,41.10,0.28,03,0.03,59.00,8537.00,3240,20240314,-25.15,2225,20241209,8.99,2590,-6.37,20250121,2315,4.75,20250212,3240,-25.15,20240314,2225,8.99,20241209,0.53,N,092440,500,146 억,,18363957,N,N,16,N,00,N
20250218,140726,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2430,15,2,0.62,23342455,9658,24.95,2435,2435,2410,3135,1695,2415,2416.90,62.89,0,156,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,710,41.19,0.28,03,0.03,59.00,8537.00,3240,20240314,-25.00,2225,20241209,9.21,2590,-6.18,20250121,2315,4.97,20250212,3240,-25.00,20240314,2225,9.21,20241209,0.53,N,092440,500,146 억,,18363957,N,N,16,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 160727 57 100.00 KOSPI 기계·장비 N N N N N 2410 -30 5 -1.23 221412625 92330 849.01 2435 2435 2330 3170 1710 2440 2398.06 62.89 0 2174 2460 2450 2430 2420 2400 2455 2425 146 730 500 1750 5 1 29200000 704 40.85 0.28 03 0.32 59.00 8537.00 3240 20240314 -25.62 2225 20241209 8.31 2590 -6.95 20250121 2315 4.10 20250212 3240 -25.62 20240314 2225 8.31 20241209 0.50 N 092440 500 146 억 18364081 N N 22 N 00 N
3 20250219 150729 57 100.00 KOSPI 기계·장비 N N N N N 2405 -35 5 -1.43 210896045 87963 808.86 2435 2435 2330 3170 1710 2440 2397.55 62.89 0 2796 2460 2450 2430 2420 2400 2455 2425 146 730 500 1750 5 1 29200000 702 40.76 0.28 03 0.30 59.00 8537.00 3240 20240314 -25.77 2225 20241209 8.09 2590 -7.14 20250121 2315 3.89 20250212 3240 -25.77 20240314 2225 8.09 20241209 0.50 N 092440 500 146 억 18364081 N N 2 N 00 N
4 20250219 140725 57 100.00 KOSPI 기계·장비 N N N N N 2405 -35 5 -1.43 199614590 83264 765.65 2435 2435 2330 3170 1710 2440 2397.37 62.89 0 2759 2460 2450 2430 2420 2400 2455 2425 146 730 500 1750 5 1 29200000 702 40.76 0.28 03 0.29 59.00 8537.00 3240 20240314 -25.77 2225 20241209 8.09 2590 -7.14 20250121 2315 3.89 20250212 3240 -25.77 20240314 2225 8.09 20241209 0.50 N 092440 500 146 억 18364081 N N 2 N 00 N
5 20250219 130726 57 100.00 KOSPI 기계·장비 N N N N N 2405 -35 5 -1.43 183028005 76379 702.34 2435 2435 2330 3170 1710 2440 2396.31 62.89 0 3084 2460 2450 2430 2420 2400 2455 2425 146 730 500 1750 5 1 29200000 702 40.76 0.28 03 0.26 59.00 8537.00 3240 20240314 -25.77 2225 20241209 8.09 2590 -7.14 20250121 2315 3.89 20250212 3240 -25.77 20240314 2225 8.09 20241209 0.50 N 092440 500 146 억 18364081 N N 2 N 00 N
6 20250219 120726 57 100.00 KOSPI 기계·장비 N N N N N 2425 -15 5 -0.61 28846395 11901 109.43 2435 2435 2415 3170 1710 2440 2423.86 62.89 0 938 2460 2450 2430 2420 2400 2455 2425 146 730 500 1750 5 1 29200000 708 41.10 0.28 03 0.04 59.00 8537.00 3240 20240314 -25.15 2225 20241209 8.99 2590 -6.37 20250121 2315 4.75 20250212 3240 -25.15 20240314 2225 8.99 20241209 0.50 N 092440 500 146 억 18364081 N N 2 N 00 N
7 20250219 110726 57 100.00 KOSPI 기계·장비 N N N N N 2425 -15 5 -0.61 27224025 11232 103.28 2435 2435 2415 3170 1710 2440 2423.79 62.89 0 934 2460 2450 2430 2420 2400 2455 2425 146 730 500 1750 5 1 29200000 708 41.10 0.28 03 0.04 59.00 8537.00 3240 20240314 -25.15 2225 20241209 8.99 2590 -6.37 20250121 2315 4.75 20250212 3240 -25.15 20240314 2225 8.99 20241209 0.50 N 092440 500 146 억 18364081 N N 2 N 00 N
8 20250219 100726 57 100.00 KOSPI 기계·장비 N N N N N 2425 -15 5 -0.61 11406225 4701 43.23 2435 2435 2420 3170 1710 2440 2426.34 62.89 0 834 2460 2450 2430 2420 2400 2455 2425 146 730 500 1750 5 1 29200000 708 41.10 0.28 03 0.02 59.00 8537.00 3240 20240314 -25.15 2225 20241209 8.99 2590 -6.37 20250121 2315 4.75 20250212 3240 -25.15 20240314 2225 8.99 20241209 0.50 N 092440 500 146 억 18364081 N N 2 N 00 N
9 20250219 090728 57 100.00 KOSPI 기계·장비 N N N N N 2430 -10 5 -0.41 1010495 415 3.82 2435 2435 2430 3170 1710 2440 2434.93 62.89 0 -62 2460 2450 2430 2420 2400 2455 2425 146 730 500 1750 5 1 29200000 710 41.19 0.28 03 0.00 59.00 8537.00 3240 20240314 -25.00 2225 20241209 9.21 2590 -6.18 20250121 2315 4.97 20250212 3240 -25.00 20240314 2225 9.21 20241209 0.50 N 092440 500 146 억 18364081 N N 2 N 00 N
10 20250218 160724 57 100.00 KOSPI 기계·장비 N N N N N 2440 25 2 1.04 26066495 10775 27.83 2435 2440 2410 3135 1695 2415 2419.16 62.89 0 124 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 712 41.36 0.29 03 0.04 59.00 8537.00 3240 20240314 -24.69 2225 20241209 9.66 2590 -5.79 20250121 2315 5.40 20250212 3240 -24.69 20240314 2225 9.66 20241209 0.53 N 092440 500 146 억 18363957 N N 2 N 00 N
11 20250218 150726 57 100.00 KOSPI 기계·장비 N N N N N 2425 10 2 0.41 23490385 9719 25.10 2435 2435 2410 3135 1695 2415 2416.95 62.89 0 190 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 708 41.10 0.28 03 0.03 59.00 8537.00 3240 20240314 -25.15 2225 20241209 8.99 2590 -6.37 20250121 2315 4.75 20250212 3240 -25.15 20240314 2225 8.99 20241209 0.53 N 092440 500 146 억 18363957 N N 16 N 00 N
12 20250218 140726 57 100.00 KOSPI 기계·장비 N N N N N 2430 15 2 0.62 23342455 9658 24.95 2435 2435 2410 3135 1695 2415 2416.90 62.89 0 156 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 710 41.19 0.28 03 0.03 59.00 8537.00 3240 20240314 -25.00 2225 20241209 9.21 2590 -6.18 20250121 2315 4.97 20250212 3240 -25.00 20240314 2225 9.21 20241209 0.53 N 092440 500 146 억 18363957 N N 16 N 00 N