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
267270/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
20250219,161052,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73900,-3000,5,-3.90,35059432800,465733,87.05,77400,78800,73700,99900,53900,76900,75279.26,15.93,0,-52565,80300,78600,76400,74700,72500,79450,75550,942,23000,5000,56900,100,1,18305586,13528,10.44,0.88,12,2.54,7077.00,83885.00,91500,20250213,-19.23,45700,20240909,61.71,91500,-19.23,20250213,57600,28.30,20250102,91500,-19.23,20250213,45700,61.71,20240909,1.99,N,267270,5000,942 억,,2915284,N,N,158,N,00,N
20250219,151056,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74100,-2800,5,-3.64,33839234600,449236,83.97,77400,78800,73700,99900,53900,76900,75325.91,15.93,0,-49796,80300,78600,76400,74700,72500,79450,75550,942,23000,5000,56900,100,1,18305586,13564,10.47,0.88,12,2.45,7077.00,83885.00,91500,20250213,-19.02,45700,20240909,62.14,91500,-19.02,20250213,57600,28.65,20250102,91500,-19.02,20250213,45700,62.14,20240909,1.99,N,267270,5000,942 억,,2915284,N,N,587,N,00,N
20250219,141051,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74300,-2600,5,-3.38,29926850600,396344,74.08,77400,78800,74000,99900,53900,76900,75506.99,15.93,0,-41503,80300,78600,76400,74700,72500,79450,75550,942,23000,5000,56900,100,1,18305586,13601,10.50,0.89,12,2.17,7077.00,83885.00,91500,20250213,-18.80,45700,20240909,62.58,91500,-18.80,20250213,57600,28.99,20250102,91500,-18.80,20250213,45700,62.58,20240909,1.99,N,267270,5000,942 억,,2915284,N,N,587,N,00,N
20250219,131052,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74500,-2400,5,-3.12,25661231800,338879,63.34,77400,78800,74500,99900,53900,76900,75723.60,15.93,0,-38672,80300,78600,76400,74700,72500,79450,75550,942,23000,5000,56900,100,1,18305586,13638,10.53,0.89,12,1.85,7077.00,83885.00,91500,20250213,-18.58,45700,20240909,63.02,91500,-18.58,20250213,57600,29.34,20250102,91500,-18.58,20250213,45700,63.02,20240909,1.99,N,267270,5000,942 억,,2915284,N,N,587,N,00,N
20250219,121052,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74800,-2100,5,-2.73,23005913000,303322,56.70,77400,78800,74500,99900,53900,76900,75846.23,15.93,0,-34726,80300,78600,76400,74700,72500,79450,75550,942,23000,5000,56900,100,1,18305586,13693,10.57,0.89,12,1.66,7077.00,83885.00,91500,20250213,-18.25,45700,20240909,63.68,91500,-18.25,20250213,57600,29.86,20250102,91500,-18.25,20250213,45700,63.68,20240909,1.99,N,267270,5000,942 억,,2915284,N,N,587,N,00,N
20250219,111053,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75000,-1900,5,-2.47,21386877900,281705,52.65,77400,78800,74500,99900,53900,76900,75919.14,15.93,0,-33507,80300,78600,76400,74700,72500,79450,75550,942,23000,5000,56900,100,1,18305586,13729,10.60,0.89,12,1.54,7077.00,83885.00,91500,20250213,-18.03,45700,20240909,64.11,91500,-18.03,20250213,57600,30.21,20250102,91500,-18.03,20250213,45700,64.11,20240909,1.99,N,267270,5000,942 억,,2915284,N,N,587,N,00,N
20250219,101053,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75100,-1800,5,-2.34,17259096600,226514,42.34,77400,78800,74500,99900,53900,76900,76194.15,15.93,0,-29096,80300,78600,76400,74700,72500,79450,75550,942,23000,5000,56900,100,1,18305586,13747,10.61,0.90,12,1.24,7077.00,83885.00,91500,20250213,-17.92,45700,20240909,64.33,91500,-17.92,20250213,57600,30.38,20250102,91500,-17.92,20250213,45700,64.33,20240909,1.99,N,267270,5000,942 억,,2915284,N,N,587,N,00,N
20250219,091055,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77000,100,2,0.13,6034536200,78032,14.59,77400,78800,76500,99900,53900,76900,77334.56,15.93,0,-8435,80300,78600,76400,74700,72500,79450,75550,942,23000,5000,56900,100,1,18305586,14095,10.88,0.92,12,0.43,7077.00,83885.00,91500,20250213,-15.85,45700,20240909,68.49,91500,-15.85,20250213,57600,33.68,20250102,91500,-15.85,20250213,45700,68.49,20240909,1.99,N,267270,5000,942 억,,2915284,N,N,587,N,00,N
20250218,161048,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,76900,1500,2,1.99,39430808600,514478,104.48,75700,78100,74200,98000,52800,75400,76641.82,15.89,0,23736,78333,76866,75633,74166,72933,76250,73550,942,22600,5000,55790,100,1,18305586,14077,10.87,0.92,12,2.81,7077.00,83885.00,91500,20250213,-15.96,45700,20240909,68.27,91500,-15.96,20250213,57600,33.51,20250102,91500,-15.96,20250213,45700,68.27,20240909,1.99,N,267270,5000,942 억,,2907959,N,N,587,N,00,N
20250218,151051,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77000,1600,2,2.12,37649837300,491365,99.79,75700,78100,74200,98000,52800,75400,76622.97,15.89,0,21171,78333,76866,75633,74166,72933,76250,73550,942,22600,5000,55790,100,1,18305586,14095,10.88,0.92,12,2.68,7077.00,83885.00,91500,20250213,-15.85,45700,20240909,68.49,91500,-15.85,20250213,57600,33.68,20250102,91500,-15.85,20250213,45700,68.49,20240909,1.99,N,267270,5000,942 억,,2907959,N,N,411,N,00,N
20250218,141051,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77200,1800,2,2.39,32188224700,420294,85.35,75700,78100,74200,98000,52800,75400,76585.04,15.89,0,1593,78333,76866,75633,74166,72933,76250,73550,942,22600,5000,55790,100,1,18305586,14132,10.91,0.92,12,2.30,7077.00,83885.00,91500,20250213,-15.63,45700,20240909,68.93,91500,-15.63,20250213,57600,34.03,20250102,91500,-15.63,20250213,45700,68.93,20240909,1.99,N,267270,5000,942 억,,2907959,N,N,411,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 161052 55 40.00 KOSPI 기계·장비 N N N Y 40 N 73900 -3000 5 -3.90 35059432800 465733 87.05 77400 78800 73700 99900 53900 76900 75279.26 15.93 0 -52565 80300 78600 76400 74700 72500 79450 75550 942 23000 5000 56900 100 1 18305586 13528 10.44 0.88 12 2.54 7077.00 83885.00 91500 20250213 -19.23 45700 20240909 61.71 91500 -19.23 20250213 57600 28.30 20250102 91500 -19.23 20250213 45700 61.71 20240909 1.99 N 267270 5000 942 억 2915284 N N 158 N 00 N
3 20250219 151056 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74100 -2800 5 -3.64 33839234600 449236 83.97 77400 78800 73700 99900 53900 76900 75325.91 15.93 0 -49796 80300 78600 76400 74700 72500 79450 75550 942 23000 5000 56900 100 1 18305586 13564 10.47 0.88 12 2.45 7077.00 83885.00 91500 20250213 -19.02 45700 20240909 62.14 91500 -19.02 20250213 57600 28.65 20250102 91500 -19.02 20250213 45700 62.14 20240909 1.99 N 267270 5000 942 억 2915284 N N 587 N 00 N
4 20250219 141051 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74300 -2600 5 -3.38 29926850600 396344 74.08 77400 78800 74000 99900 53900 76900 75506.99 15.93 0 -41503 80300 78600 76400 74700 72500 79450 75550 942 23000 5000 56900 100 1 18305586 13601 10.50 0.89 12 2.17 7077.00 83885.00 91500 20250213 -18.80 45700 20240909 62.58 91500 -18.80 20250213 57600 28.99 20250102 91500 -18.80 20250213 45700 62.58 20240909 1.99 N 267270 5000 942 억 2915284 N N 587 N 00 N
5 20250219 131052 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74500 -2400 5 -3.12 25661231800 338879 63.34 77400 78800 74500 99900 53900 76900 75723.60 15.93 0 -38672 80300 78600 76400 74700 72500 79450 75550 942 23000 5000 56900 100 1 18305586 13638 10.53 0.89 12 1.85 7077.00 83885.00 91500 20250213 -18.58 45700 20240909 63.02 91500 -18.58 20250213 57600 29.34 20250102 91500 -18.58 20250213 45700 63.02 20240909 1.99 N 267270 5000 942 억 2915284 N N 587 N 00 N
6 20250219 121052 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74800 -2100 5 -2.73 23005913000 303322 56.70 77400 78800 74500 99900 53900 76900 75846.23 15.93 0 -34726 80300 78600 76400 74700 72500 79450 75550 942 23000 5000 56900 100 1 18305586 13693 10.57 0.89 12 1.66 7077.00 83885.00 91500 20250213 -18.25 45700 20240909 63.68 91500 -18.25 20250213 57600 29.86 20250102 91500 -18.25 20250213 45700 63.68 20240909 1.99 N 267270 5000 942 억 2915284 N N 587 N 00 N
7 20250219 111053 55 40.00 KOSPI 기계·장비 N N N Y 40 N 75000 -1900 5 -2.47 21386877900 281705 52.65 77400 78800 74500 99900 53900 76900 75919.14 15.93 0 -33507 80300 78600 76400 74700 72500 79450 75550 942 23000 5000 56900 100 1 18305586 13729 10.60 0.89 12 1.54 7077.00 83885.00 91500 20250213 -18.03 45700 20240909 64.11 91500 -18.03 20250213 57600 30.21 20250102 91500 -18.03 20250213 45700 64.11 20240909 1.99 N 267270 5000 942 억 2915284 N N 587 N 00 N
8 20250219 101053 55 40.00 KOSPI 기계·장비 N N N Y 40 N 75100 -1800 5 -2.34 17259096600 226514 42.34 77400 78800 74500 99900 53900 76900 76194.15 15.93 0 -29096 80300 78600 76400 74700 72500 79450 75550 942 23000 5000 56900 100 1 18305586 13747 10.61 0.90 12 1.24 7077.00 83885.00 91500 20250213 -17.92 45700 20240909 64.33 91500 -17.92 20250213 57600 30.38 20250102 91500 -17.92 20250213 45700 64.33 20240909 1.99 N 267270 5000 942 억 2915284 N N 587 N 00 N
9 20250219 091055 55 40.00 KOSPI 기계·장비 N N N Y 40 N 77000 100 2 0.13 6034536200 78032 14.59 77400 78800 76500 99900 53900 76900 77334.56 15.93 0 -8435 80300 78600 76400 74700 72500 79450 75550 942 23000 5000 56900 100 1 18305586 14095 10.88 0.92 12 0.43 7077.00 83885.00 91500 20250213 -15.85 45700 20240909 68.49 91500 -15.85 20250213 57600 33.68 20250102 91500 -15.85 20250213 45700 68.49 20240909 1.99 N 267270 5000 942 억 2915284 N N 587 N 00 N
10 20250218 161048 55 40.00 KOSPI 기계·장비 N N N Y 40 N 76900 1500 2 1.99 39430808600 514478 104.48 75700 78100 74200 98000 52800 75400 76641.82 15.89 0 23736 78333 76866 75633 74166 72933 76250 73550 942 22600 5000 55790 100 1 18305586 14077 10.87 0.92 12 2.81 7077.00 83885.00 91500 20250213 -15.96 45700 20240909 68.27 91500 -15.96 20250213 57600 33.51 20250102 91500 -15.96 20250213 45700 68.27 20240909 1.99 N 267270 5000 942 억 2907959 N N 587 N 00 N
11 20250218 151051 55 40.00 KOSPI 기계·장비 N N N Y 40 N 77000 1600 2 2.12 37649837300 491365 99.79 75700 78100 74200 98000 52800 75400 76622.97 15.89 0 21171 78333 76866 75633 74166 72933 76250 73550 942 22600 5000 55790 100 1 18305586 14095 10.88 0.92 12 2.68 7077.00 83885.00 91500 20250213 -15.85 45700 20240909 68.49 91500 -15.85 20250213 57600 33.68 20250102 91500 -15.85 20250213 45700 68.49 20240909 1.99 N 267270 5000 942 억 2907959 N N 411 N 00 N
12 20250218 141051 55 40.00 KOSPI 기계·장비 N N N Y 40 N 77200 1800 2 2.39 32188224700 420294 85.35 75700 78100 74200 98000 52800 75400 76585.04 15.89 0 1593 78333 76866 75633 74166 72933 76250 73550 942 22600 5000 55790 100 1 18305586 14132 10.91 0.92 12 2.30 7077.00 83885.00 91500 20250213 -15.63 45700 20240909 68.93 91500 -15.63 20250213 57600 34.03 20250102 91500 -15.63 20250213 45700 68.93 20240909 1.99 N 267270 5000 942 억 2907959 N N 411 N 00 N