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
484870/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
20250219,161354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66600,-1100,5,-1.62,12292970800,186013,34.97,67700,68900,64100,88000,47400,67700,66085.79,4.11,0,-2312,72566,70132,67966,65532,63366,71350,66750,9,20300,100,47390,100,1,9153900,6096,178.55,6.63,12,2.03,373.00,10044.00,74700,20250212,-10.84,41600,20241230,60.10,74700,-10.84,20250212,43100,54.52,20250102,74700,-10.84,20250212,41600,60.10,20241230,0.62,N,484870,100,9 억,,376680,N,N,0,N,00,N
20250219,151358,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66800,-900,5,-1.33,11886536900,179920,33.82,67700,68900,64100,88000,47400,67700,66065.68,4.11,0,-716,72566,70132,67966,65532,63366,71350,66750,9,20300,100,47390,100,1,9153900,6115,179.09,6.65,12,1.97,373.00,10044.00,74700,20250212,-10.58,41600,20241230,60.58,74700,-10.58,20250212,43100,54.99,20250102,74700,-10.58,20250212,41600,60.58,20241230,0.62,N,484870,100,9 억,,376680,N,N,0,N,00,N
20250219,141354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,65800,-1900,5,-2.81,9679928900,146642,27.57,67700,68900,64100,88000,47400,67700,66010.62,4.11,0,7953,72566,70132,67966,65532,63366,71350,66750,9,20300,100,47390,100,1,9153900,6023,176.41,6.55,12,1.60,373.00,10044.00,74700,20250212,-11.91,41600,20241230,58.17,74700,-11.91,20250212,43100,52.67,20250102,74700,-11.91,20250212,41600,58.17,20241230,0.62,N,484870,100,9 억,,376680,N,N,0,N,00,N
20250219,131354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,65200,-2500,5,-3.69,8233588100,124626,23.43,67700,68900,64100,88000,47400,67700,66066.38,4.11,0,9370,72566,70132,67966,65532,63366,71350,66750,9,20300,100,47390,100,1,9153900,5968,174.80,6.49,12,1.36,373.00,10044.00,74700,20250212,-12.72,41600,20241230,56.73,74700,-12.72,20250212,43100,51.28,20250102,74700,-12.72,20250212,41600,56.73,20241230,0.62,N,484870,100,9 억,,376680,N,N,0,N,00,N
20250219,121354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66200,-1500,5,-2.22,5150493000,77107,14.50,67700,68900,65600,88000,47400,67700,66796.70,4.11,0,-6927,72566,70132,67966,65532,63366,71350,66750,9,20300,100,47390,100,1,9153900,6060,177.48,6.59,12,0.84,373.00,10044.00,74700,20250212,-11.38,41600,20241230,59.13,74700,-11.38,20250212,43100,53.60,20250102,74700,-11.38,20250212,41600,59.13,20241230,0.62,N,484870,100,9 억,,376680,N,N,0,N,00,N
20250219,111355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66100,-1600,5,-2.36,4717595300,70570,13.27,67700,68900,65600,88000,47400,67700,66849.87,4.11,0,-5763,72566,70132,67966,65532,63366,71350,66750,9,20300,100,47390,100,1,9153900,6051,177.21,6.58,12,0.77,373.00,10044.00,74700,20250212,-11.51,41600,20241230,58.89,74700,-11.51,20250212,43100,53.36,20250102,74700,-11.51,20250212,41600,58.89,20241230,0.62,N,484870,100,9 억,,376680,N,N,0,N,00,N
20250219,101355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66900,-800,5,-1.18,3419661600,50936,9.58,67700,68900,66000,88000,47400,67700,67136.44,4.11,0,-4933,72566,70132,67966,65532,63366,71350,66750,9,20300,100,47390,100,1,9153900,6124,179.36,6.66,12,0.56,373.00,10044.00,74700,20250212,-10.44,41600,20241230,60.82,74700,-10.44,20250212,43100,55.22,20250102,74700,-10.44,20250212,41600,60.82,20241230,0.62,N,484870,100,9 억,,376680,N,N,0,N,00,N
20250219,091357,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66900,-800,5,-1.18,909074700,13581,2.55,67700,67700,66200,88000,47400,67700,66937.24,4.11,0,-2058,72566,70132,67966,65532,63366,71350,66750,9,20300,100,47390,100,1,9153900,6124,179.36,6.66,12,0.15,373.00,10044.00,74700,20250212,-10.44,41600,20241230,60.82,74700,-10.44,20250212,43100,55.22,20250102,74700,-10.44,20250212,41600,60.82,20241230,0.62,N,484870,100,9 억,,376680,N,N,0,N,00,N
20250218,161349,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,67700,4600,2,7.29,36014754100,530837,436.74,65800,70400,65800,82000,44200,63100,67845.34,3.34,0,68490,66900,65000,62900,61000,58900,65950,61950,9,18900,100,44170,100,1,9153900,6197,181.50,6.74,12,5.80,373.00,10044.00,74700,20250212,-9.37,41600,20241230,62.74,74700,-9.37,20250212,43100,57.08,20250102,74700,-9.37,20250212,41600,62.74,20241230,0.68,N,484870,100,9 억,,305837,N,N,0,N,00,N
20250218,151350,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,67400,4300,2,6.81,35354447000,521046,428.69,65800,70400,65800,82000,44200,63100,67852.83,3.34,0,68726,66900,65000,62900,61000,58900,65950,61950,9,18900,100,44170,100,1,9153900,6170,180.70,6.71,12,5.69,373.00,10044.00,74700,20250212,-9.77,41600,20241230,62.02,74700,-9.77,20250212,43100,56.38,20250102,74700,-9.77,20250212,41600,62.02,20241230,0.68,N,484870,100,9 억,,305837,N,N,0,N,00,N
20250218,141353,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,67500,4400,2,6.97,31486459600,463246,381.13,65800,70400,65800,82000,44200,63100,67969.20,3.34,0,60090,66900,65000,62900,61000,58900,65950,61950,9,18900,100,44170,100,1,9153900,6179,180.97,6.72,12,5.06,373.00,10044.00,74700,20250212,-9.64,41600,20241230,62.26,74700,-9.64,20250212,43100,56.61,20250102,74700,-9.64,20250212,41600,62.26,20241230,0.68,N,484870,100,9 억,,305837,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 161354 57 100.00 KOSPI 기계·장비 N N N N N 66600 -1100 5 -1.62 12292970800 186013 34.97 67700 68900 64100 88000 47400 67700 66085.79 4.11 0 -2312 72566 70132 67966 65532 63366 71350 66750 9 20300 100 47390 100 1 9153900 6096 178.55 6.63 12 2.03 373.00 10044.00 74700 20250212 -10.84 41600 20241230 60.10 74700 -10.84 20250212 43100 54.52 20250102 74700 -10.84 20250212 41600 60.10 20241230 0.62 N 484870 100 9 억 376680 N N 0 N 00 N
3 20250219 151358 57 100.00 KOSPI 기계·장비 N N N N N 66800 -900 5 -1.33 11886536900 179920 33.82 67700 68900 64100 88000 47400 67700 66065.68 4.11 0 -716 72566 70132 67966 65532 63366 71350 66750 9 20300 100 47390 100 1 9153900 6115 179.09 6.65 12 1.97 373.00 10044.00 74700 20250212 -10.58 41600 20241230 60.58 74700 -10.58 20250212 43100 54.99 20250102 74700 -10.58 20250212 41600 60.58 20241230 0.62 N 484870 100 9 억 376680 N N 0 N 00 N
4 20250219 141354 57 100.00 KOSPI 기계·장비 N N N N N 65800 -1900 5 -2.81 9679928900 146642 27.57 67700 68900 64100 88000 47400 67700 66010.62 4.11 0 7953 72566 70132 67966 65532 63366 71350 66750 9 20300 100 47390 100 1 9153900 6023 176.41 6.55 12 1.60 373.00 10044.00 74700 20250212 -11.91 41600 20241230 58.17 74700 -11.91 20250212 43100 52.67 20250102 74700 -11.91 20250212 41600 58.17 20241230 0.62 N 484870 100 9 억 376680 N N 0 N 00 N
5 20250219 131354 57 100.00 KOSPI 기계·장비 N N N N N 65200 -2500 5 -3.69 8233588100 124626 23.43 67700 68900 64100 88000 47400 67700 66066.38 4.11 0 9370 72566 70132 67966 65532 63366 71350 66750 9 20300 100 47390 100 1 9153900 5968 174.80 6.49 12 1.36 373.00 10044.00 74700 20250212 -12.72 41600 20241230 56.73 74700 -12.72 20250212 43100 51.28 20250102 74700 -12.72 20250212 41600 56.73 20241230 0.62 N 484870 100 9 억 376680 N N 0 N 00 N
6 20250219 121354 57 100.00 KOSPI 기계·장비 N N N N N 66200 -1500 5 -2.22 5150493000 77107 14.50 67700 68900 65600 88000 47400 67700 66796.70 4.11 0 -6927 72566 70132 67966 65532 63366 71350 66750 9 20300 100 47390 100 1 9153900 6060 177.48 6.59 12 0.84 373.00 10044.00 74700 20250212 -11.38 41600 20241230 59.13 74700 -11.38 20250212 43100 53.60 20250102 74700 -11.38 20250212 41600 59.13 20241230 0.62 N 484870 100 9 억 376680 N N 0 N 00 N
7 20250219 111355 57 100.00 KOSPI 기계·장비 N N N N N 66100 -1600 5 -2.36 4717595300 70570 13.27 67700 68900 65600 88000 47400 67700 66849.87 4.11 0 -5763 72566 70132 67966 65532 63366 71350 66750 9 20300 100 47390 100 1 9153900 6051 177.21 6.58 12 0.77 373.00 10044.00 74700 20250212 -11.51 41600 20241230 58.89 74700 -11.51 20250212 43100 53.36 20250102 74700 -11.51 20250212 41600 58.89 20241230 0.62 N 484870 100 9 억 376680 N N 0 N 00 N
8 20250219 101355 57 100.00 KOSPI 기계·장비 N N N N N 66900 -800 5 -1.18 3419661600 50936 9.58 67700 68900 66000 88000 47400 67700 67136.44 4.11 0 -4933 72566 70132 67966 65532 63366 71350 66750 9 20300 100 47390 100 1 9153900 6124 179.36 6.66 12 0.56 373.00 10044.00 74700 20250212 -10.44 41600 20241230 60.82 74700 -10.44 20250212 43100 55.22 20250102 74700 -10.44 20250212 41600 60.82 20241230 0.62 N 484870 100 9 억 376680 N N 0 N 00 N
9 20250219 091357 57 100.00 KOSPI 기계·장비 N N N N N 66900 -800 5 -1.18 909074700 13581 2.55 67700 67700 66200 88000 47400 67700 66937.24 4.11 0 -2058 72566 70132 67966 65532 63366 71350 66750 9 20300 100 47390 100 1 9153900 6124 179.36 6.66 12 0.15 373.00 10044.00 74700 20250212 -10.44 41600 20241230 60.82 74700 -10.44 20250212 43100 55.22 20250102 74700 -10.44 20250212 41600 60.82 20241230 0.62 N 484870 100 9 억 376680 N N 0 N 00 N
10 20250218 161349 57 100.00 KOSPI 기계·장비 N N N N N 67700 4600 2 7.29 36014754100 530837 436.74 65800 70400 65800 82000 44200 63100 67845.34 3.34 0 68490 66900 65000 62900 61000 58900 65950 61950 9 18900 100 44170 100 1 9153900 6197 181.50 6.74 12 5.80 373.00 10044.00 74700 20250212 -9.37 41600 20241230 62.74 74700 -9.37 20250212 43100 57.08 20250102 74700 -9.37 20250212 41600 62.74 20241230 0.68 N 484870 100 9 억 305837 N N 0 N 00 N
11 20250218 151350 57 100.00 KOSPI 기계·장비 N N N N N 67400 4300 2 6.81 35354447000 521046 428.69 65800 70400 65800 82000 44200 63100 67852.83 3.34 0 68726 66900 65000 62900 61000 58900 65950 61950 9 18900 100 44170 100 1 9153900 6170 180.70 6.71 12 5.69 373.00 10044.00 74700 20250212 -9.77 41600 20241230 62.02 74700 -9.77 20250212 43100 56.38 20250102 74700 -9.77 20250212 41600 62.02 20241230 0.68 N 484870 100 9 억 305837 N N 0 N 00 N
12 20250218 141353 57 100.00 KOSPI 기계·장비 N N N N N 67500 4400 2 6.97 31486459600 463246 381.13 65800 70400 65800 82000 44200 63100 67969.20 3.34 0 60090 66900 65000 62900 61000 58900 65950 61950 9 18900 100 44170 100 1 9153900 6179 180.97 6.72 12 5.06 373.00 10044.00 74700 20250212 -9.64 41600 20241230 62.26 74700 -9.64 20250212 43100 56.61 20250102 74700 -9.64 20250212 41600 62.26 20241230 0.68 N 484870 100 9 억 305837 N N 0 N 00 N