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
079900/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
20250218,160648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,62700,600,2,0.97,115430707000,1789841,142.50,63200,67500,61500,80700,43500,62100,64497.05,1.92,0,-4677,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9150,33.26,8.55,12,12.27,1885.00,7337.00,71900,20250213,-12.80,14500,20241002,332.41,71900,-12.80,20250213,34200,83.33,20250110,71900,-12.80,20250213,14500,332.41,20241002,2.43,N,079900,500,87 억,,279856,N,N,0,N,00,N
20250218,150649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,63100,1000,2,1.61,110961917100,1718609,136.83,63200,67500,61500,80700,43500,62100,64565.97,1.92,0,-1568,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9208,33.47,8.60,12,11.78,1885.00,7337.00,71900,20250213,-12.24,14500,20241002,335.17,71900,-12.24,20250213,34200,84.50,20250110,71900,-12.24,20250213,14500,335.17,20241002,2.43,N,079900,500,87 억,,279856,N,N,0,N,00,N
20250218,140650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,64400,2300,2,3.70,99732605400,1541100,122.70,63200,67500,61500,80700,43500,62100,64716.41,1.92,0,24343,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9398,34.16,8.78,12,10.56,1885.00,7337.00,71900,20250213,-10.43,14500,20241002,344.14,71900,-10.43,20250213,34200,88.30,20250110,71900,-10.43,20250213,14500,344.14,20241002,2.43,N,079900,500,87 억,,279856,N,N,0,N,00,N
20250218,130647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66800,4700,2,7.57,69854240800,1086359,86.49,63200,67400,61500,80700,43500,62100,64302.68,1.92,0,25672,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9748,35.44,9.10,12,7.44,1885.00,7337.00,71900,20250213,-7.09,14500,20241002,360.69,71900,-7.09,20250213,34200,95.32,20250110,71900,-7.09,20250213,14500,360.69,20241002,2.43,N,079900,500,87 억,,279856,N,N,0,N,00,N
20250218,120648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,63800,1700,2,2.74,45814819600,720085,57.33,63200,65300,61500,80700,43500,62100,63625.68,1.92,0,-15083,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9310,33.85,8.70,12,4.93,1885.00,7337.00,71900,20250213,-11.27,14500,20241002,340.00,71900,-11.27,20250213,34200,86.55,20250110,71900,-11.27,20250213,14500,340.00,20241002,2.43,N,079900,500,87 억,,279856,N,N,0,N,00,N
20250218,110647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,63700,1600,2,2.58,42643379300,670302,53.37,63200,65300,61500,80700,43500,62100,63619.76,1.92,0,-12973,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9295,33.79,8.68,12,4.59,1885.00,7337.00,71900,20250213,-11.40,14500,20241002,339.31,71900,-11.40,20250213,34200,86.26,20250110,71900,-11.40,20250213,14500,339.31,20241002,2.43,N,079900,500,87 억,,279856,N,N,0,N,00,N
20250218,100647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,64600,2500,2,4.03,32328313100,508800,40.51,63200,65300,61500,80700,43500,62100,63540.35,1.92,0,-17238,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9427,34.27,8.80,12,3.49,1885.00,7337.00,71900,20250213,-10.15,14500,20241002,345.52,71900,-10.15,20250213,34200,88.89,20250110,71900,-10.15,20250213,14500,345.52,20241002,2.43,N,079900,500,87 억,,279856,N,N,0,N,00,N
20250218,090649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,63200,1100,2,1.77,5522230000,87527,6.97,63200,63700,62400,80700,43500,62100,63099.80,1.92,0,-6951,69366,65732,62066,58432,54766,67550,60250,88,18600,500,38500,100,1,14592545,9222,33.53,8.61,12,0.60,1885.00,7337.00,71900,20250213,-12.10,14500,20241002,335.86,71900,-12.10,20250213,34200,84.80,20250110,71900,-12.10,20250213,14500,335.86,20241002,2.43,N,079900,500,87 억,,279856,N,N,0,N,00,N
20250217,160647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,62100,-900,5,-1.43,76130784800,1224398,65.88,59800,65700,58400,81900,44100,63000,62175.44,1.97,0,-7199,71066,67032,64366,60332,57666,65700,59000,88,18900,500,39060,100,1,14592545,9062,32.94,8.46,12,8.39,1885.00,7337.00,71900,20250213,-13.63,14500,20241002,328.28,71900,-13.63,20250213,34200,81.58,20250110,71900,-13.63,20250213,14500,328.28,20241002,2.85,N,079900,500,87 억,,287048,N,N,0,N,00,N
20250217,150646,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,62100,-900,5,-1.43,73429304300,1180896,63.53,59800,65700,58400,81900,44100,63000,62178.11,1.97,0,-9509,71066,67032,64366,60332,57666,65700,59000,88,18900,500,39060,100,1,14592545,9062,32.94,8.46,12,8.09,1885.00,7337.00,71900,20250213,-13.63,14500,20241002,328.28,71900,-13.63,20250213,34200,81.58,20250110,71900,-13.63,20250213,14500,328.28,20241002,2.85,N,079900,500,87 억,,287048,N,N,0,N,00,N
20250217,140646,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,62600,-400,5,-0.63,68312711500,1099102,59.13,59800,65700,58400,81900,44100,63000,62149.98,1.97,0,-2720,71066,67032,64366,60332,57666,65700,59000,88,18900,500,39060,100,1,14592545,9135,33.21,8.53,12,7.53,1885.00,7337.00,71900,20250213,-12.93,14500,20241002,331.72,71900,-12.93,20250213,34200,83.04,20250110,71900,-12.93,20250213,14500,331.72,20241002,2.85,N,079900,500,87 억,,287048,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 20250218 160648 57 100.00 KOSPI 기계·장비 N N N N N 62700 600 2 0.97 115430707000 1789841 142.50 63200 67500 61500 80700 43500 62100 64497.05 1.92 0 -4677 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9150 33.26 8.55 12 12.27 1885.00 7337.00 71900 20250213 -12.80 14500 20241002 332.41 71900 -12.80 20250213 34200 83.33 20250110 71900 -12.80 20250213 14500 332.41 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N
3 20250218 150649 57 100.00 KOSPI 기계·장비 N N N N N 63100 1000 2 1.61 110961917100 1718609 136.83 63200 67500 61500 80700 43500 62100 64565.97 1.92 0 -1568 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9208 33.47 8.60 12 11.78 1885.00 7337.00 71900 20250213 -12.24 14500 20241002 335.17 71900 -12.24 20250213 34200 84.50 20250110 71900 -12.24 20250213 14500 335.17 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N
4 20250218 140650 57 100.00 KOSPI 기계·장비 N N N N N 64400 2300 2 3.70 99732605400 1541100 122.70 63200 67500 61500 80700 43500 62100 64716.41 1.92 0 24343 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9398 34.16 8.78 12 10.56 1885.00 7337.00 71900 20250213 -10.43 14500 20241002 344.14 71900 -10.43 20250213 34200 88.30 20250110 71900 -10.43 20250213 14500 344.14 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N
5 20250218 130647 57 100.00 KOSPI 기계·장비 N N N N N 66800 4700 2 7.57 69854240800 1086359 86.49 63200 67400 61500 80700 43500 62100 64302.68 1.92 0 25672 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9748 35.44 9.10 12 7.44 1885.00 7337.00 71900 20250213 -7.09 14500 20241002 360.69 71900 -7.09 20250213 34200 95.32 20250110 71900 -7.09 20250213 14500 360.69 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N
6 20250218 120648 57 100.00 KOSPI 기계·장비 N N N N N 63800 1700 2 2.74 45814819600 720085 57.33 63200 65300 61500 80700 43500 62100 63625.68 1.92 0 -15083 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9310 33.85 8.70 12 4.93 1885.00 7337.00 71900 20250213 -11.27 14500 20241002 340.00 71900 -11.27 20250213 34200 86.55 20250110 71900 -11.27 20250213 14500 340.00 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N
7 20250218 110647 57 100.00 KOSPI 기계·장비 N N N N N 63700 1600 2 2.58 42643379300 670302 53.37 63200 65300 61500 80700 43500 62100 63619.76 1.92 0 -12973 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9295 33.79 8.68 12 4.59 1885.00 7337.00 71900 20250213 -11.40 14500 20241002 339.31 71900 -11.40 20250213 34200 86.26 20250110 71900 -11.40 20250213 14500 339.31 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N
8 20250218 100647 57 100.00 KOSPI 기계·장비 N N N N N 64600 2500 2 4.03 32328313100 508800 40.51 63200 65300 61500 80700 43500 62100 63540.35 1.92 0 -17238 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9427 34.27 8.80 12 3.49 1885.00 7337.00 71900 20250213 -10.15 14500 20241002 345.52 71900 -10.15 20250213 34200 88.89 20250110 71900 -10.15 20250213 14500 345.52 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N
9 20250218 090649 57 100.00 KOSPI 기계·장비 N N N N N 63200 1100 2 1.77 5522230000 87527 6.97 63200 63700 62400 80700 43500 62100 63099.80 1.92 0 -6951 69366 65732 62066 58432 54766 67550 60250 88 18600 500 38500 100 1 14592545 9222 33.53 8.61 12 0.60 1885.00 7337.00 71900 20250213 -12.10 14500 20241002 335.86 71900 -12.10 20250213 34200 84.80 20250110 71900 -12.10 20250213 14500 335.86 20241002 2.43 N 079900 500 87 억 279856 N N 0 N 00 N
10 20250217 160647 57 100.00 KOSPI 기계·장비 N N N N N 62100 -900 5 -1.43 76130784800 1224398 65.88 59800 65700 58400 81900 44100 63000 62175.44 1.97 0 -7199 71066 67032 64366 60332 57666 65700 59000 88 18900 500 39060 100 1 14592545 9062 32.94 8.46 12 8.39 1885.00 7337.00 71900 20250213 -13.63 14500 20241002 328.28 71900 -13.63 20250213 34200 81.58 20250110 71900 -13.63 20250213 14500 328.28 20241002 2.85 N 079900 500 87 억 287048 N N 0 N 00 N
11 20250217 150646 57 100.00 KOSPI 기계·장비 N N N N N 62100 -900 5 -1.43 73429304300 1180896 63.53 59800 65700 58400 81900 44100 63000 62178.11 1.97 0 -9509 71066 67032 64366 60332 57666 65700 59000 88 18900 500 39060 100 1 14592545 9062 32.94 8.46 12 8.09 1885.00 7337.00 71900 20250213 -13.63 14500 20241002 328.28 71900 -13.63 20250213 34200 81.58 20250110 71900 -13.63 20250213 14500 328.28 20241002 2.85 N 079900 500 87 억 287048 N N 0 N 00 N
12 20250217 140646 57 100.00 KOSPI 기계·장비 N N N N N 62600 -400 5 -0.63 68312711500 1099102 59.13 59800 65700 58400 81900 44100 63000 62149.98 1.97 0 -2720 71066 67032 64366 60332 57666 65700 59000 88 18900 500 39060 100 1 14592545 9135 33.21 8.53 12 7.53 1885.00 7337.00 71900 20250213 -12.93 14500 20241002 331.72 71900 -12.93 20250213 34200 83.04 20250110 71900 -12.93 20250213 14500 331.72 20241002 2.85 N 079900 500 87 억 287048 N N 0 N 00 N