ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025890/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
20250218,160355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1787,11,2,0.62,17465324,9834,55.23,1776,1788,1770,2305,1244,1776,1776.01,3.22,0,-1133,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,202,8.09,0.60,12,0.09,221.00,2998.00,2895,20240213,-38.27,1747,20241209,2.29,1969,-9.24,20250107,1760,1.53,20250217,2865,-37.63,20240716,1747,2.29,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,N,00,N
20250218,150356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1788,12,2,0.68,17079343,9618,54.02,1776,1788,1770,2305,1244,1776,1775.77,3.22,0,-1051,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,202,8.09,0.60,12,0.09,221.00,2998.00,2895,20240213,-38.24,1747,20241209,2.35,1969,-9.19,20250107,1760,1.59,20250217,2865,-37.59,20240716,1747,2.35,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,N,00,N
20250218,140356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1788,12,2,0.68,16893536,9514,53.44,1776,1788,1770,2305,1244,1776,1775.65,3.22,0,-984,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,202,8.09,0.60,12,0.08,221.00,2998.00,2895,20240213,-38.24,1747,20241209,2.35,1969,-9.19,20250107,1760,1.59,20250217,2865,-37.59,20240716,1747,2.35,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,N,00,N
20250218,130355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1785,9,2,0.51,14303754,8064,45.29,1776,1786,1770,2305,1244,1776,1773.78,3.22,0,-920,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,202,8.08,0.60,12,0.07,221.00,2998.00,2895,20240213,-38.34,1747,20241209,2.18,1969,-9.34,20250107,1760,1.42,20250217,2865,-37.70,20240716,1747,2.18,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,N,00,N
20250218,120355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1785,9,2,0.51,14230905,8023,45.06,1776,1786,1770,2305,1244,1776,1773.76,3.22,0,-919,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,202,8.08,0.60,12,0.07,221.00,2998.00,2895,20240213,-38.34,1747,20241209,2.18,1969,-9.34,20250107,1760,1.42,20250217,2865,-37.70,20240716,1747,2.18,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,N,00,N
20250218,110355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1777,1,2,0.06,11902623,6716,37.72,1776,1777,1770,2305,1244,1776,1772.28,3.22,0,-384,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,201,8.04,0.59,12,0.06,221.00,2998.00,2895,20240213,-38.62,1747,20241209,1.72,1969,-9.75,20250107,1760,0.97,20250217,2865,-37.98,20240716,1747,1.72,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,N,00,N
20250218,100355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1771,-5,5,-0.28,9217615,5202,29.22,1776,1776,1770,2305,1244,1776,1771.94,3.22,0,-384,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,200,8.01,0.59,12,0.05,221.00,2998.00,2895,20240213,-38.83,1747,20241209,1.37,1969,-10.06,20250107,1760,0.62,20250217,2865,-38.18,20240716,1747,1.37,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,N,00,N
20250218,090355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1774,-2,5,-0.11,1605499,904,5.08,1776,1776,1774,2305,1244,1776,1775.99,3.22,0,-139,1796,1786,1773,1763,1750,1787,1764,57,529,500,1240,1,1,11309259,201,8.03,0.59,12,0.01,221.00,2998.00,2895,20240213,-38.72,1747,20241209,1.55,1969,-9.90,20250107,1760,0.80,20250217,2865,-38.08,20240716,1747,1.55,20241209,0.00,N,025890,500,56 억,,363789,N,N,5,N,00,N
20250217,160355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1776,0,3,0.00,31520031,17804,108.46,1776,1783,1760,2305,1244,1776,1770.39,3.20,0,1526,1808,1791,1783,1766,1758,1788,1763,57,529,500,1240,1,1,11309259,201,8.04,0.59,12,0.16,221.00,2998.00,2895,20240213,-38.65,1747,20241209,1.66,1969,-9.80,20250107,1760,0.91,20250217,2865,-38.01,20240716,1747,1.66,20241209,0.00,N,025890,500,56 억,,362263,N,N,5,N,00,N
20250217,150354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1772,-4,5,-0.23,27593701,15591,94.98,1776,1783,1760,2305,1244,1776,1769.85,3.20,0,524,1808,1791,1783,1766,1758,1788,1763,57,529,500,1240,1,1,11309259,200,8.02,0.59,12,0.14,221.00,2998.00,2895,20240213,-38.79,1747,20241209,1.43,1969,-10.01,20250107,1760,0.68,20250217,2865,-38.15,20240716,1747,1.43,20241209,0.00,N,025890,500,56 억,,362263,N,N,8,N,00,N
20250217,140354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1771,-5,5,-0.28,23128437,13073,79.64,1776,1783,1760,2305,1244,1776,1769.18,3.20,0,553,1808,1791,1783,1766,1758,1788,1763,57,529,500,1240,1,1,11309259,200,8.01,0.59,12,0.12,221.00,2998.00,2895,20240213,-38.83,1747,20241209,1.37,1969,-10.06,20250107,1760,0.62,20250217,2865,-38.18,20240716,1747,1.37,20241209,0.00,N,025890,500,56 억,,362263,N,N,8,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 20250218 160355 57 100.00 KOSPI 기계·장비 N N N N N 1787 11 2 0.62 17465324 9834 55.23 1776 1788 1770 2305 1244 1776 1776.01 3.22 0 -1133 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 202 8.09 0.60 12 0.09 221.00 2998.00 2895 20240213 -38.27 1747 20241209 2.29 1969 -9.24 20250107 1760 1.53 20250217 2865 -37.63 20240716 1747 2.29 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N
3 20250218 150356 57 100.00 KOSPI 기계·장비 N N N N N 1788 12 2 0.68 17079343 9618 54.02 1776 1788 1770 2305 1244 1776 1775.77 3.22 0 -1051 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 202 8.09 0.60 12 0.09 221.00 2998.00 2895 20240213 -38.24 1747 20241209 2.35 1969 -9.19 20250107 1760 1.59 20250217 2865 -37.59 20240716 1747 2.35 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N
4 20250218 140356 57 100.00 KOSPI 기계·장비 N N N N N 1788 12 2 0.68 16893536 9514 53.44 1776 1788 1770 2305 1244 1776 1775.65 3.22 0 -984 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 202 8.09 0.60 12 0.08 221.00 2998.00 2895 20240213 -38.24 1747 20241209 2.35 1969 -9.19 20250107 1760 1.59 20250217 2865 -37.59 20240716 1747 2.35 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N
5 20250218 130355 57 100.00 KOSPI 기계·장비 N N N N N 1785 9 2 0.51 14303754 8064 45.29 1776 1786 1770 2305 1244 1776 1773.78 3.22 0 -920 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 202 8.08 0.60 12 0.07 221.00 2998.00 2895 20240213 -38.34 1747 20241209 2.18 1969 -9.34 20250107 1760 1.42 20250217 2865 -37.70 20240716 1747 2.18 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N
6 20250218 120355 57 100.00 KOSPI 기계·장비 N N N N N 1785 9 2 0.51 14230905 8023 45.06 1776 1786 1770 2305 1244 1776 1773.76 3.22 0 -919 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 202 8.08 0.60 12 0.07 221.00 2998.00 2895 20240213 -38.34 1747 20241209 2.18 1969 -9.34 20250107 1760 1.42 20250217 2865 -37.70 20240716 1747 2.18 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N
7 20250218 110355 57 100.00 KOSPI 기계·장비 N N N N N 1777 1 2 0.06 11902623 6716 37.72 1776 1777 1770 2305 1244 1776 1772.28 3.22 0 -384 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 201 8.04 0.59 12 0.06 221.00 2998.00 2895 20240213 -38.62 1747 20241209 1.72 1969 -9.75 20250107 1760 0.97 20250217 2865 -37.98 20240716 1747 1.72 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N
8 20250218 100355 57 100.00 KOSPI 기계·장비 N N N N N 1771 -5 5 -0.28 9217615 5202 29.22 1776 1776 1770 2305 1244 1776 1771.94 3.22 0 -384 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 200 8.01 0.59 12 0.05 221.00 2998.00 2895 20240213 -38.83 1747 20241209 1.37 1969 -10.06 20250107 1760 0.62 20250217 2865 -38.18 20240716 1747 1.37 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N
9 20250218 090355 57 100.00 KOSPI 기계·장비 N N N N N 1774 -2 5 -0.11 1605499 904 5.08 1776 1776 1774 2305 1244 1776 1775.99 3.22 0 -139 1796 1786 1773 1763 1750 1787 1764 57 529 500 1240 1 1 11309259 201 8.03 0.59 12 0.01 221.00 2998.00 2895 20240213 -38.72 1747 20241209 1.55 1969 -9.90 20250107 1760 0.80 20250217 2865 -38.08 20240716 1747 1.55 20241209 0.00 N 025890 500 56 억 363789 N N 5 N 00 N
10 20250217 160355 57 100.00 KOSPI 기계·장비 N N N N N 1776 0 3 0.00 31520031 17804 108.46 1776 1783 1760 2305 1244 1776 1770.39 3.20 0 1526 1808 1791 1783 1766 1758 1788 1763 57 529 500 1240 1 1 11309259 201 8.04 0.59 12 0.16 221.00 2998.00 2895 20240213 -38.65 1747 20241209 1.66 1969 -9.80 20250107 1760 0.91 20250217 2865 -38.01 20240716 1747 1.66 20241209 0.00 N 025890 500 56 억 362263 N N 5 N 00 N
11 20250217 150354 57 100.00 KOSPI 기계·장비 N N N N N 1772 -4 5 -0.23 27593701 15591 94.98 1776 1783 1760 2305 1244 1776 1769.85 3.20 0 524 1808 1791 1783 1766 1758 1788 1763 57 529 500 1240 1 1 11309259 200 8.02 0.59 12 0.14 221.00 2998.00 2895 20240213 -38.79 1747 20241209 1.43 1969 -10.01 20250107 1760 0.68 20250217 2865 -38.15 20240716 1747 1.43 20241209 0.00 N 025890 500 56 억 362263 N N 8 N 00 N
12 20250217 140354 57 100.00 KOSPI 기계·장비 N N N N N 1771 -5 5 -0.28 23128437 13073 79.64 1776 1783 1760 2305 1244 1776 1769.18 3.20 0 553 1808 1791 1783 1766 1758 1788 1763 57 529 500 1240 1 1 11309259 200 8.01 0.59 12 0.12 221.00 2998.00 2895 20240213 -38.83 1747 20241209 1.37 1969 -10.06 20250107 1760 0.62 20250217 2865 -38.18 20240716 1747 1.37 20241209 0.00 N 025890 500 56 억 362263 N N 8 N 00 N