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
145210/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
20250219,160851,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1142,-31,5,-2.64,335538400,293453,207.86,1195,1195,1121,1524,822,1173,1143.41,0.00,0,40222,1255,1213,1183,1141,1111,1199,1127,173,351,500,790,1,1,34581687,395,-1.45,0.72,12,0.85,-790.00,1580.00,4448,20240517,-74.33,1121,20250219,1.87,1700,-32.82,20250103,1121,1.87,20250219,8880,-87.14,20240517,1121,1.87,20250219,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250219,150854,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1147,-26,5,-2.22,317077317,277297,196.42,1195,1195,1121,1524,822,1173,1143.46,0.00,0,38109,1255,1213,1183,1141,1111,1199,1127,173,351,500,790,1,1,34581687,397,-1.45,0.73,12,0.80,-790.00,1580.00,4448,20240517,-74.21,1121,20250219,2.32,1700,-32.53,20250103,1121,2.32,20250219,8880,-87.08,20240517,1121,2.32,20250219,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250219,140850,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1148,-25,5,-2.13,301346522,263509,186.65,1195,1195,1121,1524,822,1173,1143.59,0.00,0,34871,1255,1213,1183,1141,1111,1199,1127,173,351,500,790,1,1,34581687,397,-1.45,0.73,12,0.76,-790.00,1580.00,4448,20240517,-74.19,1121,20250219,2.41,1700,-32.47,20250103,1121,2.41,20250219,8880,-87.07,20240517,1121,2.41,20250219,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250219,130852,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1135,-38,5,-3.24,268216754,234463,166.08,1195,1195,1121,1524,822,1173,1143.96,0.00,0,31412,1255,1213,1183,1141,1111,1199,1127,173,351,500,790,1,1,34581687,393,-1.44,0.72,12,0.68,-790.00,1580.00,4448,20240517,-74.48,1121,20250219,1.25,1700,-33.24,20250103,1121,1.25,20250219,8880,-87.22,20240517,1121,1.25,20250219,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250219,120850,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1145,-28,5,-2.39,131036893,113388,80.32,1195,1195,1143,1524,822,1173,1155.65,0.00,0,-9873,1255,1213,1183,1141,1111,1199,1127,173,351,500,790,1,1,34581687,396,-1.45,0.72,12,0.33,-790.00,1580.00,4448,20240517,-74.26,1124,20250217,1.87,1700,-32.65,20250103,1124,1.87,20250217,8880,-87.11,20240517,1124,1.87,20250217,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250219,110852,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1160,-13,5,-1.11,103395834,89285,63.24,1195,1195,1145,1524,822,1173,1158.04,0.00,0,-11199,1255,1213,1183,1141,1111,1199,1127,173,351,500,790,1,1,34581687,401,-1.47,0.73,12,0.26,-790.00,1580.00,4448,20240517,-73.92,1124,20250217,3.20,1700,-31.76,20250103,1124,3.20,20250217,8880,-86.94,20240517,1124,3.20,20250217,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250219,100852,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1150,-23,5,-1.96,72819767,62838,44.51,1195,1195,1145,1524,822,1173,1158.85,0.00,0,-13586,1255,1213,1183,1141,1111,1199,1127,173,351,500,790,1,1,34581687,398,-1.46,0.73,12,0.18,-790.00,1580.00,4448,20240517,-74.15,1124,20250217,2.31,1700,-32.35,20250103,1124,2.31,20250217,8880,-87.05,20240517,1124,2.31,20250217,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250219,090853,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1163,-10,5,-0.85,1933857,1631,1.16,1195,1195,1158,1524,822,1173,1185.69,0.00,0,-513,1255,1213,1183,1141,1111,1199,1127,173,351,500,790,1,1,34581687,402,-1.47,0.74,12,0.00,-790.00,1580.00,4448,20240517,-73.85,1124,20250217,3.47,1700,-31.59,20250103,1124,3.47,20250217,8880,-86.90,20240517,1124,3.47,20250217,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N
20250218,160849,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1173,0,3,0.00,166864395,141176,50.49,1195,1225,1153,1524,822,1173,1181.97,0.00,0,-12200,1233,1202,1163,1132,1093,1218,1148,173,351,500,790,1,1,34581687,406,-1.48,0.74,12,0.41,-790.00,1580.00,4448,20240517,-73.63,1124,20250217,4.36,1700,-31.00,20250103,1124,4.36,20250217,8880,-86.79,20240517,1124,4.36,20250217,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250218,150851,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1167,-6,5,-0.51,156321803,132132,47.26,1195,1225,1153,1524,822,1173,1183.07,0.00,0,-10317,1233,1202,1163,1132,1093,1218,1148,173,351,500,790,1,1,34581687,404,-1.48,0.74,12,0.38,-790.00,1580.00,4448,20240517,-73.76,1124,20250217,3.83,1700,-31.35,20250103,1124,3.83,20250217,8880,-86.86,20240517,1124,3.83,20250217,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250218,140852,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1173,0,3,0.00,131479669,110873,39.65,1195,1225,1153,1524,822,1173,1185.86,0.00,0,-1989,1233,1202,1163,1132,1093,1218,1148,173,351,500,790,1,1,34581687,406,-1.48,0.74,12,0.32,-790.00,1580.00,4448,20240517,-73.63,1124,20250217,4.36,1700,-31.00,20250103,1124,4.36,20250217,8880,-86.79,20240517,1124,4.36,20250217,0.06,N,145210,500,172 억,,0,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 160851 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1142 -31 5 -2.64 335538400 293453 207.86 1195 1195 1121 1524 822 1173 1143.41 0.00 0 40222 1255 1213 1183 1141 1111 1199 1127 173 351 500 790 1 1 34581687 395 -1.45 0.72 12 0.85 -790.00 1580.00 4448 20240517 -74.33 1121 20250219 1.87 1700 -32.82 20250103 1121 1.87 20250219 8880 -87.14 20240517 1121 1.87 20250219 0.02 N 145210 500 172 억 0 N N 0 N 00 N
3 20250219 150854 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1147 -26 5 -2.22 317077317 277297 196.42 1195 1195 1121 1524 822 1173 1143.46 0.00 0 38109 1255 1213 1183 1141 1111 1199 1127 173 351 500 790 1 1 34581687 397 -1.45 0.73 12 0.80 -790.00 1580.00 4448 20240517 -74.21 1121 20250219 2.32 1700 -32.53 20250103 1121 2.32 20250219 8880 -87.08 20240517 1121 2.32 20250219 0.02 N 145210 500 172 억 0 N N 0 N 00 N
4 20250219 140850 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1148 -25 5 -2.13 301346522 263509 186.65 1195 1195 1121 1524 822 1173 1143.59 0.00 0 34871 1255 1213 1183 1141 1111 1199 1127 173 351 500 790 1 1 34581687 397 -1.45 0.73 12 0.76 -790.00 1580.00 4448 20240517 -74.19 1121 20250219 2.41 1700 -32.47 20250103 1121 2.41 20250219 8880 -87.07 20240517 1121 2.41 20250219 0.02 N 145210 500 172 억 0 N N 0 N 00 N
5 20250219 130852 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1135 -38 5 -3.24 268216754 234463 166.08 1195 1195 1121 1524 822 1173 1143.96 0.00 0 31412 1255 1213 1183 1141 1111 1199 1127 173 351 500 790 1 1 34581687 393 -1.44 0.72 12 0.68 -790.00 1580.00 4448 20240517 -74.48 1121 20250219 1.25 1700 -33.24 20250103 1121 1.25 20250219 8880 -87.22 20240517 1121 1.25 20250219 0.02 N 145210 500 172 억 0 N N 0 N 00 N
6 20250219 120850 57 100.00 KOSPI 기계·장비 N N N N N 1145 -28 5 -2.39 131036893 113388 80.32 1195 1195 1143 1524 822 1173 1155.65 0.00 0 -9873 1255 1213 1183 1141 1111 1199 1127 173 351 500 790 1 1 34581687 396 -1.45 0.72 12 0.33 -790.00 1580.00 4448 20240517 -74.26 1124 20250217 1.87 1700 -32.65 20250103 1124 1.87 20250217 8880 -87.11 20240517 1124 1.87 20250217 0.02 N 145210 500 172 억 0 N N 0 N 00 N
7 20250219 110852 57 100.00 KOSPI 기계·장비 N N N N N 1160 -13 5 -1.11 103395834 89285 63.24 1195 1195 1145 1524 822 1173 1158.04 0.00 0 -11199 1255 1213 1183 1141 1111 1199 1127 173 351 500 790 1 1 34581687 401 -1.47 0.73 12 0.26 -790.00 1580.00 4448 20240517 -73.92 1124 20250217 3.20 1700 -31.76 20250103 1124 3.20 20250217 8880 -86.94 20240517 1124 3.20 20250217 0.02 N 145210 500 172 억 0 N N 0 N 00 N
8 20250219 100852 57 100.00 KOSPI 기계·장비 N N N N N 1150 -23 5 -1.96 72819767 62838 44.51 1195 1195 1145 1524 822 1173 1158.85 0.00 0 -13586 1255 1213 1183 1141 1111 1199 1127 173 351 500 790 1 1 34581687 398 -1.46 0.73 12 0.18 -790.00 1580.00 4448 20240517 -74.15 1124 20250217 2.31 1700 -32.35 20250103 1124 2.31 20250217 8880 -87.05 20240517 1124 2.31 20250217 0.02 N 145210 500 172 억 0 N N 0 N 00 N
9 20250219 090853 57 100.00 KOSPI 기계·장비 N N N N N 1163 -10 5 -0.85 1933857 1631 1.16 1195 1195 1158 1524 822 1173 1185.69 0.00 0 -513 1255 1213 1183 1141 1111 1199 1127 173 351 500 790 1 1 34581687 402 -1.47 0.74 12 0.00 -790.00 1580.00 4448 20240517 -73.85 1124 20250217 3.47 1700 -31.59 20250103 1124 3.47 20250217 8880 -86.90 20240517 1124 3.47 20250217 0.02 N 145210 500 172 억 0 N N 0 N 00 N
10 20250218 160849 57 100.00 KOSPI 기계·장비 N N N N N 1173 0 3 0.00 166864395 141176 50.49 1195 1225 1153 1524 822 1173 1181.97 0.00 0 -12200 1233 1202 1163 1132 1093 1218 1148 173 351 500 790 1 1 34581687 406 -1.48 0.74 12 0.41 -790.00 1580.00 4448 20240517 -73.63 1124 20250217 4.36 1700 -31.00 20250103 1124 4.36 20250217 8880 -86.79 20240517 1124 4.36 20250217 0.06 N 145210 500 172 억 0 N N 0 N 00 N
11 20250218 150851 57 100.00 KOSPI 기계·장비 N N N N N 1167 -6 5 -0.51 156321803 132132 47.26 1195 1225 1153 1524 822 1173 1183.07 0.00 0 -10317 1233 1202 1163 1132 1093 1218 1148 173 351 500 790 1 1 34581687 404 -1.48 0.74 12 0.38 -790.00 1580.00 4448 20240517 -73.76 1124 20250217 3.83 1700 -31.35 20250103 1124 3.83 20250217 8880 -86.86 20240517 1124 3.83 20250217 0.06 N 145210 500 172 억 0 N N 0 N 00 N
12 20250218 140852 57 100.00 KOSPI 기계·장비 N N N N N 1173 0 3 0.00 131479669 110873 39.65 1195 1225 1153 1524 822 1173 1185.86 0.00 0 -1989 1233 1202 1163 1132 1093 1218 1148 173 351 500 790 1 1 34581687 406 -1.48 0.74 12 0.32 -790.00 1580.00 4448 20240517 -73.63 1124 20250217 4.36 1700 -31.00 20250103 1124 4.36 20250217 8880 -86.79 20240517 1124 4.36 20250217 0.06 N 145210 500 172 억 0 N N 0 N 00 N