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
210540/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
20250219,160945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12490,-120,5,-0.95,566196410,45330,127.69,12850,12850,12400,16390,8830,12610,12490.55,7.44,0,-8294,12916,12762,12626,12472,12336,12695,12405,55,3780,500,9070,10,1,11041708,1379,5.02,0.52,12,0.41,2490.00,23906.00,14750,20240723,-15.32,10520,20241209,18.73,13350,-6.44,20250213,11010,13.44,20250102,14750,-15.32,20240723,10520,18.73,20241209,1.25,N,210540,500,55 억,,821407,N,N,9,N,00,N
20250219,150948,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12450,-160,5,-1.27,522525190,41826,117.82,12850,12850,12400,16390,8830,12610,12492.83,7.44,0,-7115,12916,12762,12626,12472,12336,12695,12405,55,3780,500,9070,10,1,11041708,1375,5.00,0.52,12,0.38,2490.00,23906.00,14750,20240723,-15.59,10520,20241209,18.35,13350,-6.74,20250213,11010,13.08,20250102,14750,-15.59,20240723,10520,18.35,20241209,1.25,N,210540,500,55 억,,821407,N,N,0,N,00,N
20250219,140945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12450,-160,5,-1.27,482759580,38630,108.82,12850,12850,12400,16390,8830,12610,12497.01,7.44,0,-5568,12916,12762,12626,12472,12336,12695,12405,55,3780,500,9070,10,1,11041708,1375,5.00,0.52,12,0.35,2490.00,23906.00,14750,20240723,-15.59,10520,20241209,18.35,13350,-6.74,20250213,11010,13.08,20250102,14750,-15.59,20240723,10520,18.35,20241209,1.25,N,210540,500,55 억,,821407,N,N,0,N,00,N
20250219,130946,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12510,-100,5,-0.79,435467560,34835,98.13,12850,12850,12400,16390,8830,12610,12500.86,7.44,0,-5363,12916,12762,12626,12472,12336,12695,12405,55,3780,500,9070,10,1,11041708,1381,5.02,0.52,12,0.32,2490.00,23906.00,14750,20240723,-15.19,10520,20241209,18.92,13350,-6.29,20250213,11010,13.62,20250102,14750,-15.19,20240723,10520,18.92,20241209,1.25,N,210540,500,55 억,,821407,N,N,0,N,00,N
20250219,120944,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12550,-60,5,-0.48,396809000,31746,89.43,12850,12850,12400,16390,8830,12610,12499.50,7.44,0,-4775,12916,12762,12626,12472,12336,12695,12405,55,3780,500,9070,10,1,11041708,1386,5.04,0.52,12,0.29,2490.00,23906.00,14750,20240723,-14.92,10520,20241209,19.30,13350,-5.99,20250213,11010,13.99,20250102,14750,-14.92,20240723,10520,19.30,20241209,1.25,N,210540,500,55 억,,821407,N,N,0,N,00,N
20250219,110946,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12430,-180,5,-1.43,342300460,27364,77.08,12850,12850,12410,16390,8830,12610,12509.15,7.44,0,-4618,12916,12762,12626,12472,12336,12695,12405,55,3780,500,9070,10,1,11041708,1372,4.99,0.52,12,0.25,2490.00,23906.00,14750,20240723,-15.73,10520,20241209,18.16,13350,-6.89,20250213,11010,12.90,20250102,14750,-15.73,20240723,10520,18.16,20241209,1.25,N,210540,500,55 억,,821407,N,N,0,N,00,N
20250219,100947,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12460,-150,5,-1.19,233567800,18622,52.46,12850,12850,12430,16390,8830,12610,12542.57,7.44,0,-2923,12916,12762,12626,12472,12336,12695,12405,55,3780,500,9070,10,1,11041708,1376,5.00,0.52,12,0.17,2490.00,23906.00,14750,20240723,-15.53,10520,20241209,18.44,13350,-6.67,20250213,11010,13.17,20250102,14750,-15.53,20240723,10520,18.44,20241209,1.25,N,210540,500,55 억,,821407,N,N,0,N,00,N
20250219,090947,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12630,20,2,0.16,56491920,4448,12.53,12850,12850,12610,16390,8830,12610,12700.52,7.44,0,-1209,12916,12762,12626,12472,12336,12695,12405,55,3780,500,9070,10,1,11041708,1395,5.07,0.53,12,0.04,2490.00,23906.00,14750,20240723,-14.37,10520,20241209,20.06,13350,-5.39,20250213,11010,14.71,20250102,14750,-14.37,20240723,10520,20.06,20241209,1.25,N,210540,500,55 억,,821407,N,N,0,N,00,N
20250218,160943,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12610,10,2,0.08,443214010,35094,64.21,12780,12780,12490,16380,8820,12600,12629.34,7.44,0,-2330,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1392,5.06,0.53,12,0.32,2490.00,23906.00,14750,20240723,-14.51,10520,20241209,19.87,13350,-5.54,20250213,11010,14.53,20250102,14750,-14.51,20240723,10520,19.87,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,N,00,N
20250218,150945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12640,40,2,0.32,424560140,33617,61.50,12780,12780,12490,16380,8820,12600,12629.33,7.44,0,-1740,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1396,5.08,0.53,12,0.30,2490.00,23906.00,14750,20240723,-14.31,10520,20241209,20.15,13350,-5.32,20250213,11010,14.80,20250102,14750,-14.31,20240723,10520,20.15,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,N,00,N
20250218,140945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12670,70,2,0.56,302939910,24023,43.95,12780,12780,12490,16380,8820,12600,12610.41,7.44,0,-768,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1399,5.09,0.53,12,0.22,2490.00,23906.00,14750,20240723,-14.10,10520,20241209,20.44,13350,-5.09,20250213,11010,15.08,20250102,14750,-14.10,20240723,10520,20.44,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,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 160945 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12490 -120 5 -0.95 566196410 45330 127.69 12850 12850 12400 16390 8830 12610 12490.55 7.44 0 -8294 12916 12762 12626 12472 12336 12695 12405 55 3780 500 9070 10 1 11041708 1379 5.02 0.52 12 0.41 2490.00 23906.00 14750 20240723 -15.32 10520 20241209 18.73 13350 -6.44 20250213 11010 13.44 20250102 14750 -15.32 20240723 10520 18.73 20241209 1.25 N 210540 500 55 억 821407 N N 9 N 00 N
3 20250219 150948 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12450 -160 5 -1.27 522525190 41826 117.82 12850 12850 12400 16390 8830 12610 12492.83 7.44 0 -7115 12916 12762 12626 12472 12336 12695 12405 55 3780 500 9070 10 1 11041708 1375 5.00 0.52 12 0.38 2490.00 23906.00 14750 20240723 -15.59 10520 20241209 18.35 13350 -6.74 20250213 11010 13.08 20250102 14750 -15.59 20240723 10520 18.35 20241209 1.25 N 210540 500 55 억 821407 N N 0 N 00 N
4 20250219 140945 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12450 -160 5 -1.27 482759580 38630 108.82 12850 12850 12400 16390 8830 12610 12497.01 7.44 0 -5568 12916 12762 12626 12472 12336 12695 12405 55 3780 500 9070 10 1 11041708 1375 5.00 0.52 12 0.35 2490.00 23906.00 14750 20240723 -15.59 10520 20241209 18.35 13350 -6.74 20250213 11010 13.08 20250102 14750 -15.59 20240723 10520 18.35 20241209 1.25 N 210540 500 55 억 821407 N N 0 N 00 N
5 20250219 130946 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12510 -100 5 -0.79 435467560 34835 98.13 12850 12850 12400 16390 8830 12610 12500.86 7.44 0 -5363 12916 12762 12626 12472 12336 12695 12405 55 3780 500 9070 10 1 11041708 1381 5.02 0.52 12 0.32 2490.00 23906.00 14750 20240723 -15.19 10520 20241209 18.92 13350 -6.29 20250213 11010 13.62 20250102 14750 -15.19 20240723 10520 18.92 20241209 1.25 N 210540 500 55 억 821407 N N 0 N 00 N
6 20250219 120944 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12550 -60 5 -0.48 396809000 31746 89.43 12850 12850 12400 16390 8830 12610 12499.50 7.44 0 -4775 12916 12762 12626 12472 12336 12695 12405 55 3780 500 9070 10 1 11041708 1386 5.04 0.52 12 0.29 2490.00 23906.00 14750 20240723 -14.92 10520 20241209 19.30 13350 -5.99 20250213 11010 13.99 20250102 14750 -14.92 20240723 10520 19.30 20241209 1.25 N 210540 500 55 억 821407 N N 0 N 00 N
7 20250219 110946 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12430 -180 5 -1.43 342300460 27364 77.08 12850 12850 12410 16390 8830 12610 12509.15 7.44 0 -4618 12916 12762 12626 12472 12336 12695 12405 55 3780 500 9070 10 1 11041708 1372 4.99 0.52 12 0.25 2490.00 23906.00 14750 20240723 -15.73 10520 20241209 18.16 13350 -6.89 20250213 11010 12.90 20250102 14750 -15.73 20240723 10520 18.16 20241209 1.25 N 210540 500 55 억 821407 N N 0 N 00 N
8 20250219 100947 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12460 -150 5 -1.19 233567800 18622 52.46 12850 12850 12430 16390 8830 12610 12542.57 7.44 0 -2923 12916 12762 12626 12472 12336 12695 12405 55 3780 500 9070 10 1 11041708 1376 5.00 0.52 12 0.17 2490.00 23906.00 14750 20240723 -15.53 10520 20241209 18.44 13350 -6.67 20250213 11010 13.17 20250102 14750 -15.53 20240723 10520 18.44 20241209 1.25 N 210540 500 55 억 821407 N N 0 N 00 N
9 20250219 090947 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12630 20 2 0.16 56491920 4448 12.53 12850 12850 12610 16390 8830 12610 12700.52 7.44 0 -1209 12916 12762 12626 12472 12336 12695 12405 55 3780 500 9070 10 1 11041708 1395 5.07 0.53 12 0.04 2490.00 23906.00 14750 20240723 -14.37 10520 20241209 20.06 13350 -5.39 20250213 11010 14.71 20250102 14750 -14.37 20240723 10520 20.06 20241209 1.25 N 210540 500 55 억 821407 N N 0 N 00 N
10 20250218 160943 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12610 10 2 0.08 443214010 35094 64.21 12780 12780 12490 16380 8820 12600 12629.34 7.44 0 -2330 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1392 5.06 0.53 12 0.32 2490.00 23906.00 14750 20240723 -14.51 10520 20241209 19.87 13350 -5.54 20250213 11010 14.53 20250102 14750 -14.51 20240723 10520 19.87 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N
11 20250218 150945 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12640 40 2 0.32 424560140 33617 61.50 12780 12780 12490 16380 8820 12600 12629.33 7.44 0 -1740 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1396 5.08 0.53 12 0.30 2490.00 23906.00 14750 20240723 -14.31 10520 20241209 20.15 13350 -5.32 20250213 11010 14.80 20250102 14750 -14.31 20240723 10520 20.15 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N
12 20250218 140945 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12670 70 2 0.56 302939910 24023 43.95 12780 12780 12490 16380 8820 12600 12610.41 7.44 0 -768 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1399 5.09 0.53 12 0.22 2490.00 23906.00 14750 20240723 -14.10 10520 20241209 20.44 13350 -5.09 20250213 11010 15.08 20250102 14750 -14.10 20240723 10520 20.44 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N