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
100840/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
20250219,160749,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27750,-400,5,-1.42,5826409550,208123,57.35,28750,29500,27350,36550,19750,28150,27995.21,1.79,0,-25522,29616,28882,28266,27532,26916,28575,27225,103,8400,500,20260,50,1,20680783,5739,25.25,1.98,12,1.01,1099.00,14034.00,31000,20250124,-10.48,7767,20240307,257.28,31000,-10.48,20250124,21250,30.59,20250103,35250,-21.28,20240415,9450,193.65,20240530,1.83,N,100840,500,103 억,,370657,N,N,294,N,00,N
20250219,150751,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27700,-450,5,-1.60,5680040750,202843,55.89,28750,29500,27350,36550,19750,28150,28002.15,1.79,0,-25241,29616,28882,28266,27532,26916,28575,27225,103,8400,500,20260,50,1,20680783,5729,25.20,1.97,12,0.98,1099.00,14034.00,31000,20250124,-10.65,7767,20240307,256.64,31000,-10.65,20250124,21250,30.35,20250103,35250,-21.42,20240415,9450,193.12,20240530,1.83,N,100840,500,103 억,,370657,N,N,764,N,00,N
20250219,140748,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27900,-250,5,-0.89,5095620200,181861,50.11,28750,29500,27350,36550,19750,28150,28019.31,1.79,0,-20035,29616,28882,28266,27532,26916,28575,27225,103,8400,500,20260,50,1,20680783,5770,25.39,1.99,12,0.88,1099.00,14034.00,31000,20250124,-10.00,7767,20240307,259.21,31000,-10.00,20250124,21250,31.29,20250103,35250,-20.85,20240415,9450,195.24,20240530,1.83,N,100840,500,103 억,,370657,N,N,764,N,00,N
20250219,130749,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27800,-350,5,-1.24,4410391050,157304,43.34,28750,29500,27350,36550,19750,28150,28037.37,1.79,0,-17858,29616,28882,28266,27532,26916,28575,27225,103,8400,500,20260,50,1,20680783,5749,25.30,1.98,12,0.76,1099.00,14034.00,31000,20250124,-10.32,7767,20240307,257.92,31000,-10.32,20250124,21250,30.82,20250103,35250,-21.13,20240415,9450,194.18,20240530,1.83,N,100840,500,103 억,,370657,N,N,764,N,00,N
20250219,120748,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27700,-450,5,-1.60,3805138950,135484,37.33,28750,29500,27350,36550,19750,28150,28085.52,1.79,0,-15744,29616,28882,28266,27532,26916,28575,27225,103,8400,500,20260,50,1,20680783,5729,25.20,1.97,12,0.66,1099.00,14034.00,31000,20250124,-10.65,7767,20240307,256.64,31000,-10.65,20250124,21250,30.35,20250103,35250,-21.42,20240415,9450,193.12,20240530,1.83,N,100840,500,103 억,,370657,N,N,764,N,00,N
20250219,110749,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27650,-500,5,-1.78,3484328000,123899,34.14,28750,29500,27350,36550,19750,28150,28122.32,1.79,0,-16223,29616,28882,28266,27532,26916,28575,27225,103,8400,500,20260,50,1,20680783,5718,25.16,1.97,12,0.60,1099.00,14034.00,31000,20250124,-10.81,7767,20240307,255.99,31000,-10.81,20250124,21250,30.12,20250103,35250,-21.56,20240415,9450,192.59,20240530,1.83,N,100840,500,103 억,,370657,N,N,764,N,00,N
20250219,100749,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27950,-200,5,-0.71,2403220950,84672,23.33,28750,29500,27750,36550,19750,28150,28382.73,1.79,0,-17631,29616,28882,28266,27532,26916,28575,27225,103,8400,500,20260,50,1,20680783,5780,25.43,1.99,12,0.41,1099.00,14034.00,31000,20250124,-9.84,7767,20240307,259.86,31000,-9.84,20250124,21250,31.53,20250103,35250,-20.71,20240415,9450,195.77,20240530,1.83,N,100840,500,103 억,,370657,N,N,764,N,00,N
20250219,090750,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29000,850,2,3.02,877261150,30247,8.33,28750,29500,28450,36550,19750,28150,29003.44,1.79,0,-13887,29616,28882,28266,27532,26916,28575,27225,103,8400,500,20260,50,1,20680783,5997,26.39,2.07,12,0.15,1099.00,14034.00,31000,20250124,-6.45,7767,20240307,273.37,31000,-6.45,20250124,21250,36.47,20250103,35250,-17.73,20240415,9450,206.88,20240530,1.83,N,100840,500,103 억,,370657,N,N,764,N,00,N
20250218,160747,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28150,-200,5,-0.71,10278184250,361566,50.70,28500,29000,27650,36850,19850,28350,28427.22,2.04,0,-36875,30650,29500,27350,26200,24050,30075,26775,103,8500,500,20410,50,1,20680783,5822,25.61,2.01,12,1.75,1099.00,14034.00,31000,20250124,-9.19,7767,20240307,262.43,31000,-9.19,20250124,21250,32.47,20250103,35250,-20.14,20240415,9450,197.88,20240530,1.75,N,100840,500,103 억,,422734,N,N,764,N,00,N
20250218,150748,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28250,-100,5,-0.35,10001309550,351731,49.33,28500,29000,27650,36850,19850,28350,28434.54,2.04,0,-36280,30650,29500,27350,26200,24050,30075,26775,103,8500,500,20410,50,1,20680783,5842,25.71,2.01,12,1.70,1099.00,14034.00,31000,20250124,-8.87,7767,20240307,263.72,31000,-8.87,20250124,21250,32.94,20250103,35250,-19.86,20240415,9450,198.94,20240530,1.75,N,100840,500,103 억,,422734,N,N,333,N,00,N
20250218,140748,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28150,-200,5,-0.71,9015915600,316874,44.44,28500,29000,27650,36850,19850,28350,28452.68,2.04,0,-26204,30650,29500,27350,26200,24050,30075,26775,103,8500,500,20410,50,1,20680783,5822,25.61,2.01,12,1.53,1099.00,14034.00,31000,20250124,-9.19,7767,20240307,262.43,31000,-9.19,20250124,21250,32.47,20250103,35250,-20.14,20240415,9450,197.88,20240530,1.75,N,100840,500,103 억,,422734,N,N,333,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 160749 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27750 -400 5 -1.42 5826409550 208123 57.35 28750 29500 27350 36550 19750 28150 27995.21 1.79 0 -25522 29616 28882 28266 27532 26916 28575 27225 103 8400 500 20260 50 1 20680783 5739 25.25 1.98 12 1.01 1099.00 14034.00 31000 20250124 -10.48 7767 20240307 257.28 31000 -10.48 20250124 21250 30.59 20250103 35250 -21.28 20240415 9450 193.65 20240530 1.83 N 100840 500 103 억 370657 N N 294 N 00 N
3 20250219 150751 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27700 -450 5 -1.60 5680040750 202843 55.89 28750 29500 27350 36550 19750 28150 28002.15 1.79 0 -25241 29616 28882 28266 27532 26916 28575 27225 103 8400 500 20260 50 1 20680783 5729 25.20 1.97 12 0.98 1099.00 14034.00 31000 20250124 -10.65 7767 20240307 256.64 31000 -10.65 20250124 21250 30.35 20250103 35250 -21.42 20240415 9450 193.12 20240530 1.83 N 100840 500 103 억 370657 N N 764 N 00 N
4 20250219 140748 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27900 -250 5 -0.89 5095620200 181861 50.11 28750 29500 27350 36550 19750 28150 28019.31 1.79 0 -20035 29616 28882 28266 27532 26916 28575 27225 103 8400 500 20260 50 1 20680783 5770 25.39 1.99 12 0.88 1099.00 14034.00 31000 20250124 -10.00 7767 20240307 259.21 31000 -10.00 20250124 21250 31.29 20250103 35250 -20.85 20240415 9450 195.24 20240530 1.83 N 100840 500 103 억 370657 N N 764 N 00 N
5 20250219 130749 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27800 -350 5 -1.24 4410391050 157304 43.34 28750 29500 27350 36550 19750 28150 28037.37 1.79 0 -17858 29616 28882 28266 27532 26916 28575 27225 103 8400 500 20260 50 1 20680783 5749 25.30 1.98 12 0.76 1099.00 14034.00 31000 20250124 -10.32 7767 20240307 257.92 31000 -10.32 20250124 21250 30.82 20250103 35250 -21.13 20240415 9450 194.18 20240530 1.83 N 100840 500 103 억 370657 N N 764 N 00 N
6 20250219 120748 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27700 -450 5 -1.60 3805138950 135484 37.33 28750 29500 27350 36550 19750 28150 28085.52 1.79 0 -15744 29616 28882 28266 27532 26916 28575 27225 103 8400 500 20260 50 1 20680783 5729 25.20 1.97 12 0.66 1099.00 14034.00 31000 20250124 -10.65 7767 20240307 256.64 31000 -10.65 20250124 21250 30.35 20250103 35250 -21.42 20240415 9450 193.12 20240530 1.83 N 100840 500 103 억 370657 N N 764 N 00 N
7 20250219 110749 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27650 -500 5 -1.78 3484328000 123899 34.14 28750 29500 27350 36550 19750 28150 28122.32 1.79 0 -16223 29616 28882 28266 27532 26916 28575 27225 103 8400 500 20260 50 1 20680783 5718 25.16 1.97 12 0.60 1099.00 14034.00 31000 20250124 -10.81 7767 20240307 255.99 31000 -10.81 20250124 21250 30.12 20250103 35250 -21.56 20240415 9450 192.59 20240530 1.83 N 100840 500 103 억 370657 N N 764 N 00 N
8 20250219 100749 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27950 -200 5 -0.71 2403220950 84672 23.33 28750 29500 27750 36550 19750 28150 28382.73 1.79 0 -17631 29616 28882 28266 27532 26916 28575 27225 103 8400 500 20260 50 1 20680783 5780 25.43 1.99 12 0.41 1099.00 14034.00 31000 20250124 -9.84 7767 20240307 259.86 31000 -9.84 20250124 21250 31.53 20250103 35250 -20.71 20240415 9450 195.77 20240530 1.83 N 100840 500 103 억 370657 N N 764 N 00 N
9 20250219 090750 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29000 850 2 3.02 877261150 30247 8.33 28750 29500 28450 36550 19750 28150 29003.44 1.79 0 -13887 29616 28882 28266 27532 26916 28575 27225 103 8400 500 20260 50 1 20680783 5997 26.39 2.07 12 0.15 1099.00 14034.00 31000 20250124 -6.45 7767 20240307 273.37 31000 -6.45 20250124 21250 36.47 20250103 35250 -17.73 20240415 9450 206.88 20240530 1.83 N 100840 500 103 억 370657 N N 764 N 00 N
10 20250218 160747 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28150 -200 5 -0.71 10278184250 361566 50.70 28500 29000 27650 36850 19850 28350 28427.22 2.04 0 -36875 30650 29500 27350 26200 24050 30075 26775 103 8500 500 20410 50 1 20680783 5822 25.61 2.01 12 1.75 1099.00 14034.00 31000 20250124 -9.19 7767 20240307 262.43 31000 -9.19 20250124 21250 32.47 20250103 35250 -20.14 20240415 9450 197.88 20240530 1.75 N 100840 500 103 억 422734 N N 764 N 00 N
11 20250218 150748 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28250 -100 5 -0.35 10001309550 351731 49.33 28500 29000 27650 36850 19850 28350 28434.54 2.04 0 -36280 30650 29500 27350 26200 24050 30075 26775 103 8500 500 20410 50 1 20680783 5842 25.71 2.01 12 1.70 1099.00 14034.00 31000 20250124 -8.87 7767 20240307 263.72 31000 -8.87 20250124 21250 32.94 20250103 35250 -19.86 20240415 9450 198.94 20240530 1.75 N 100840 500 103 억 422734 N N 333 N 00 N
12 20250218 140748 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28150 -200 5 -0.71 9015915600 316874 44.44 28500 29000 27650 36850 19850 28350 28452.68 2.04 0 -26204 30650 29500 27350 26200 24050 30075 26775 103 8500 500 20410 50 1 20680783 5822 25.61 2.01 12 1.53 1099.00 14034.00 31000 20250124 -9.19 7767 20240307 262.43 31000 -9.19 20250124 21250 32.47 20250103 35250 -20.14 20240415 9450 197.88 20240530 1.75 N 100840 500 103 억 422734 N N 333 N 00 N