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
119650/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
20250219,160818,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,503,-5,5,-0.98,49427237,97896,45.02,506,513,501,660,356,508,504.90,0.38,0,-3403,549,528,515,494,481,539,505,321,152,500,0,1,1,64214329,323,-0.48,0.63,12,0.15,-1043.00,801.00,1550,20240306,-67.55,352,20240820,42.90,699,-28.04,20250117,453,11.04,20250212,1550,-67.55,20240306,352,42.90,20240820,0.01,N,119650,500,321 억,,242171,N,N,41,N,00,N
20250219,150820,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,504,-4,5,-0.79,47435047,93936,43.20,506,513,501,660,356,508,504.97,0.38,0,-3405,549,528,515,494,481,539,505,321,152,500,0,1,1,64214329,324,-0.48,0.63,12,0.15,-1043.00,801.00,1550,20240306,-67.48,352,20240820,43.18,699,-27.90,20250117,453,11.26,20250212,1550,-67.48,20240306,352,43.18,20240820,0.01,N,119650,500,321 억,,242171,N,N,4,N,00,N
20250219,140817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,505,-3,5,-0.59,42834463,84805,39.00,506,513,501,660,356,508,505.09,0.38,0,-4510,549,528,515,494,481,539,505,321,152,500,0,1,1,64214329,324,-0.48,0.63,12,0.13,-1043.00,801.00,1550,20240306,-67.42,352,20240820,43.47,699,-27.75,20250117,453,11.48,20250212,1550,-67.42,20240306,352,43.47,20240820,0.01,N,119650,500,321 억,,242171,N,N,4,N,00,N
20250219,130818,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,508,0,3,0.00,40773203,80730,37.12,506,513,501,660,356,508,505.06,0.38,0,-4206,549,528,515,494,481,539,505,321,152,500,0,1,1,64214329,326,-0.49,0.63,12,0.13,-1043.00,801.00,1550,20240306,-67.23,352,20240820,44.32,699,-27.32,20250117,453,12.14,20250212,1550,-67.23,20240306,352,44.32,20240820,0.01,N,119650,500,321 억,,242171,N,N,4,N,00,N
20250219,120817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,508,0,3,0.00,36082133,71443,32.85,506,513,501,660,356,508,505.05,0.38,0,-3740,549,528,515,494,481,539,505,321,152,500,0,1,1,64214329,326,-0.49,0.63,12,0.11,-1043.00,801.00,1550,20240306,-67.23,352,20240820,44.32,699,-27.32,20250117,453,12.14,20250212,1550,-67.23,20240306,352,44.32,20240820,0.01,N,119650,500,321 억,,242171,N,N,4,N,00,N
20250219,110818,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,3,2,0.59,24335066,48120,22.13,506,513,501,660,356,508,505.72,0.38,0,-3953,549,528,515,494,481,539,505,321,152,500,0,1,1,64214329,328,-0.49,0.64,12,0.07,-1043.00,801.00,1550,20240306,-67.03,352,20240820,45.17,699,-26.90,20250117,453,12.80,20250212,1550,-67.03,20240306,352,45.17,20240820,0.01,N,119650,500,321 억,,242171,N,N,4,N,00,N
20250219,100818,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,507,-1,5,-0.20,17423709,34558,15.89,506,513,501,660,356,508,504.19,0.38,0,-3972,549,528,515,494,481,539,505,321,152,500,0,1,1,64214329,326,-0.49,0.63,12,0.05,-1043.00,801.00,1550,20240306,-67.29,352,20240820,44.03,699,-27.47,20250117,453,11.92,20250212,1550,-67.29,20240306,352,44.03,20240820,0.01,N,119650,500,321 억,,242171,N,N,4,N,00,N
20250219,090819,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,503,-5,5,-0.98,429354,849,0.39,506,508,503,660,356,508,505.72,0.38,0,-328,549,528,515,494,481,539,505,321,152,500,0,1,1,64214329,323,-0.48,0.63,12,0.00,-1043.00,801.00,1550,20240306,-67.55,352,20240820,42.90,699,-28.04,20250117,453,11.04,20250212,1550,-67.55,20240306,352,42.90,20240820,0.01,N,119650,500,321 억,,242171,N,N,4,N,00,N
20250218,160816,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,508,9,2,1.80,111657557,217438,99.63,505,536,502,648,350,499,513.51,0.34,0,23374,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,326,-0.49,0.63,12,0.34,-1043.00,801.00,1550,20240306,-67.23,352,20240820,44.32,699,-27.32,20250117,453,12.14,20250212,1550,-67.23,20240306,352,44.32,20240820,0.01,N,119650,500,321 억,,219592,N,N,4,N,00,N
20250218,150817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,16,2,3.21,110172832,214518,98.30,505,536,502,648,350,499,513.58,0.34,0,23508,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,331,-0.49,0.64,12,0.33,-1043.00,801.00,1550,20240306,-66.77,352,20240820,46.31,699,-26.32,20250117,453,13.69,20250212,1550,-66.77,20240306,352,46.31,20240820,0.01,N,119650,500,321 억,,219592,N,N,33,N,00,N
20250218,140818,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,513,14,2,2.81,97130755,189050,86.63,505,536,502,648,350,499,513.78,0.34,0,23455,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,329,-0.49,0.64,12,0.29,-1043.00,801.00,1550,20240306,-66.90,352,20240820,45.74,699,-26.61,20250117,453,13.25,20250212,1550,-66.90,20240306,352,45.74,20240820,0.01,N,119650,500,321 억,,219592,N,N,33,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 160818 51 100.00 KOSPI 기계·장비 N N N N N 503 -5 5 -0.98 49427237 97896 45.02 506 513 501 660 356 508 504.90 0.38 0 -3403 549 528 515 494 481 539 505 321 152 500 0 1 1 64214329 323 -0.48 0.63 12 0.15 -1043.00 801.00 1550 20240306 -67.55 352 20240820 42.90 699 -28.04 20250117 453 11.04 20250212 1550 -67.55 20240306 352 42.90 20240820 0.01 N 119650 500 321 억 242171 N N 41 N 00 N
3 20250219 150820 51 100.00 KOSPI 기계·장비 N N N N N 504 -4 5 -0.79 47435047 93936 43.20 506 513 501 660 356 508 504.97 0.38 0 -3405 549 528 515 494 481 539 505 321 152 500 0 1 1 64214329 324 -0.48 0.63 12 0.15 -1043.00 801.00 1550 20240306 -67.48 352 20240820 43.18 699 -27.90 20250117 453 11.26 20250212 1550 -67.48 20240306 352 43.18 20240820 0.01 N 119650 500 321 억 242171 N N 4 N 00 N
4 20250219 140817 51 100.00 KOSPI 기계·장비 N N N N N 505 -3 5 -0.59 42834463 84805 39.00 506 513 501 660 356 508 505.09 0.38 0 -4510 549 528 515 494 481 539 505 321 152 500 0 1 1 64214329 324 -0.48 0.63 12 0.13 -1043.00 801.00 1550 20240306 -67.42 352 20240820 43.47 699 -27.75 20250117 453 11.48 20250212 1550 -67.42 20240306 352 43.47 20240820 0.01 N 119650 500 321 억 242171 N N 4 N 00 N
5 20250219 130818 51 100.00 KOSPI 기계·장비 N N N N N 508 0 3 0.00 40773203 80730 37.12 506 513 501 660 356 508 505.06 0.38 0 -4206 549 528 515 494 481 539 505 321 152 500 0 1 1 64214329 326 -0.49 0.63 12 0.13 -1043.00 801.00 1550 20240306 -67.23 352 20240820 44.32 699 -27.32 20250117 453 12.14 20250212 1550 -67.23 20240306 352 44.32 20240820 0.01 N 119650 500 321 억 242171 N N 4 N 00 N
6 20250219 120817 51 100.00 KOSPI 기계·장비 N N N N N 508 0 3 0.00 36082133 71443 32.85 506 513 501 660 356 508 505.05 0.38 0 -3740 549 528 515 494 481 539 505 321 152 500 0 1 1 64214329 326 -0.49 0.63 12 0.11 -1043.00 801.00 1550 20240306 -67.23 352 20240820 44.32 699 -27.32 20250117 453 12.14 20250212 1550 -67.23 20240306 352 44.32 20240820 0.01 N 119650 500 321 억 242171 N N 4 N 00 N
7 20250219 110818 51 100.00 KOSPI 기계·장비 N N N N N 511 3 2 0.59 24335066 48120 22.13 506 513 501 660 356 508 505.72 0.38 0 -3953 549 528 515 494 481 539 505 321 152 500 0 1 1 64214329 328 -0.49 0.64 12 0.07 -1043.00 801.00 1550 20240306 -67.03 352 20240820 45.17 699 -26.90 20250117 453 12.80 20250212 1550 -67.03 20240306 352 45.17 20240820 0.01 N 119650 500 321 억 242171 N N 4 N 00 N
8 20250219 100818 51 100.00 KOSPI 기계·장비 N N N N N 507 -1 5 -0.20 17423709 34558 15.89 506 513 501 660 356 508 504.19 0.38 0 -3972 549 528 515 494 481 539 505 321 152 500 0 1 1 64214329 326 -0.49 0.63 12 0.05 -1043.00 801.00 1550 20240306 -67.29 352 20240820 44.03 699 -27.47 20250117 453 11.92 20250212 1550 -67.29 20240306 352 44.03 20240820 0.01 N 119650 500 321 억 242171 N N 4 N 00 N
9 20250219 090819 51 100.00 KOSPI 기계·장비 N N N N N 503 -5 5 -0.98 429354 849 0.39 506 508 503 660 356 508 505.72 0.38 0 -328 549 528 515 494 481 539 505 321 152 500 0 1 1 64214329 323 -0.48 0.63 12 0.00 -1043.00 801.00 1550 20240306 -67.55 352 20240820 42.90 699 -28.04 20250117 453 11.04 20250212 1550 -67.55 20240306 352 42.90 20240820 0.01 N 119650 500 321 억 242171 N N 4 N 00 N
10 20250218 160816 51 100.00 KOSPI 기계·장비 N N N N N 508 9 2 1.80 111657557 217438 99.63 505 536 502 648 350 499 513.51 0.34 0 23374 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 326 -0.49 0.63 12 0.34 -1043.00 801.00 1550 20240306 -67.23 352 20240820 44.32 699 -27.32 20250117 453 12.14 20250212 1550 -67.23 20240306 352 44.32 20240820 0.01 N 119650 500 321 억 219592 N N 4 N 00 N
11 20250218 150817 51 100.00 KOSPI 기계·장비 N N N N N 515 16 2 3.21 110172832 214518 98.30 505 536 502 648 350 499 513.58 0.34 0 23508 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 331 -0.49 0.64 12 0.33 -1043.00 801.00 1550 20240306 -66.77 352 20240820 46.31 699 -26.32 20250117 453 13.69 20250212 1550 -66.77 20240306 352 46.31 20240820 0.01 N 119650 500 321 억 219592 N N 33 N 00 N
12 20250218 140818 51 100.00 KOSPI 기계·장비 N N N N N 513 14 2 2.81 97130755 189050 86.63 505 536 502 648 350 499 513.78 0.34 0 23455 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 329 -0.49 0.64 12 0.29 -1043.00 801.00 1550 20240306 -66.90 352 20240820 45.74 699 -26.61 20250117 453 13.25 20250212 1550 -66.90 20240306 352 45.74 20240820 0.01 N 119650 500 321 억 219592 N N 33 N 00 N