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
092440/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
20250218,160724,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2440,25,2,1.04,26066495,10775,27.83,2435,2440,2410,3135,1695,2415,2419.16,62.89,0,124,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,712,41.36,0.29,03,0.04,59.00,8537.00,3240,20240314,-24.69,2225,20241209,9.66,2590,-5.79,20250121,2315,5.40,20250212,3240,-24.69,20240314,2225,9.66,20241209,0.53,N,092440,500,146 억,,18363957,N,N,2,N,00,N
20250218,150726,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2425,10,2,0.41,23490385,9719,25.10,2435,2435,2410,3135,1695,2415,2416.95,62.89,0,190,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,708,41.10,0.28,03,0.03,59.00,8537.00,3240,20240314,-25.15,2225,20241209,8.99,2590,-6.37,20250121,2315,4.75,20250212,3240,-25.15,20240314,2225,8.99,20241209,0.53,N,092440,500,146 억,,18363957,N,N,16,N,00,N
20250218,140726,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2430,15,2,0.62,23342455,9658,24.95,2435,2435,2410,3135,1695,2415,2416.90,62.89,0,156,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,710,41.19,0.28,03,0.03,59.00,8537.00,3240,20240314,-25.00,2225,20241209,9.21,2590,-6.18,20250121,2315,4.97,20250212,3240,-25.00,20240314,2225,9.21,20241209,0.53,N,092440,500,146 억,,18363957,N,N,16,N,00,N
20250218,130723,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,10325280,4262,11.01,2435,2435,2415,3135,1695,2415,2422.64,62.89,0,127,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.53,N,092440,500,146 억,,18363957,N,N,16,N,00,N
20250218,120725,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2430,15,2,0.62,6804835,2807,7.25,2435,2435,2415,3135,1695,2415,2424.24,62.89,0,127,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,710,41.19,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.00,2225,20241209,9.21,2590,-6.18,20250121,2315,4.97,20250212,3240,-25.00,20240314,2225,9.21,20241209,0.53,N,092440,500,146 억,,18363957,N,N,16,N,00,N
20250218,110724,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2430,15,2,0.62,4588680,1895,4.89,2435,2435,2415,3135,1695,2415,2421.47,62.89,0,132,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,710,41.19,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.00,2225,20241209,9.21,2590,-6.18,20250121,2315,4.97,20250212,3240,-25.00,20240314,2225,9.21,20241209,0.53,N,092440,500,146 억,,18363957,N,N,16,N,00,N
20250218,100723,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2425,10,2,0.41,3322270,1373,3.55,2435,2435,2415,3135,1695,2415,2419.72,62.89,0,125,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,708,41.10,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.15,2225,20241209,8.99,2590,-6.37,20250121,2315,4.75,20250212,3240,-25.15,20240314,2225,8.99,20241209,0.53,N,092440,500,146 억,,18363957,N,N,16,N,00,N
20250218,090726,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2420,5,2,0.21,336575,139,0.36,2435,2435,2420,3135,1695,2415,2421.40,62.89,0,2,2475,2445,2430,2400,2385,2437,2392,146,720,500,1730,5,1,29200000,707,41.02,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.31,2225,20241209,8.76,2590,-6.56,20250121,2315,4.54,20250212,3240,-25.31,20240314,2225,8.76,20241209,0.53,N,092440,500,146 억,,18363957,N,N,16,N,00,N
20250217,160723,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-35,5,-1.43,93780780,38613,77.98,2450,2460,2415,3185,1715,2450,2428.74,62.89,0,1166,2490,2470,2435,2415,2380,2452,2397,146,735,500,1760,5,1,29200000,705,40.93,0.28,03,0.13,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.57,N,092440,500,146 억,,18362658,N,N,16,N,00,N
20250217,150722,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2450,0,3,0.00,43619965,17854,36.06,2450,2460,2430,3185,1715,2450,2443.15,62.89,0,807,2490,2470,2435,2415,2380,2452,2397,146,735,500,1760,5,1,29200000,715,41.53,0.29,03,0.06,59.00,8537.00,3240,20240314,-24.38,2225,20241209,10.11,2590,-5.41,20250121,2315,5.83,20250212,3240,-24.38,20240314,2225,10.11,20241209,0.57,N,092440,500,146 억,,18362658,N,N,20,N,00,N
20250217,140722,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2455,5,2,0.20,42509870,17401,35.14,2450,2460,2430,3185,1715,2450,2442.96,62.89,0,765,2490,2470,2435,2415,2380,2452,2397,146,735,500,1760,5,1,29200000,717,41.61,0.29,03,0.06,59.00,8537.00,3240,20240314,-24.23,2225,20241209,10.34,2590,-5.21,20250121,2315,6.05,20250212,3240,-24.23,20240314,2225,10.34,20241209,0.57,N,092440,500,146 억,,18362658,N,N,20,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 160724 57 100.00 KOSPI 기계·장비 N N N N N 2440 25 2 1.04 26066495 10775 27.83 2435 2440 2410 3135 1695 2415 2419.16 62.89 0 124 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 712 41.36 0.29 03 0.04 59.00 8537.00 3240 20240314 -24.69 2225 20241209 9.66 2590 -5.79 20250121 2315 5.40 20250212 3240 -24.69 20240314 2225 9.66 20241209 0.53 N 092440 500 146 억 18363957 N N 2 N 00 N
3 20250218 150726 57 100.00 KOSPI 기계·장비 N N N N N 2425 10 2 0.41 23490385 9719 25.10 2435 2435 2410 3135 1695 2415 2416.95 62.89 0 190 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 708 41.10 0.28 03 0.03 59.00 8537.00 3240 20240314 -25.15 2225 20241209 8.99 2590 -6.37 20250121 2315 4.75 20250212 3240 -25.15 20240314 2225 8.99 20241209 0.53 N 092440 500 146 억 18363957 N N 16 N 00 N
4 20250218 140726 57 100.00 KOSPI 기계·장비 N N N N N 2430 15 2 0.62 23342455 9658 24.95 2435 2435 2410 3135 1695 2415 2416.90 62.89 0 156 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 710 41.19 0.28 03 0.03 59.00 8537.00 3240 20240314 -25.00 2225 20241209 9.21 2590 -6.18 20250121 2315 4.97 20250212 3240 -25.00 20240314 2225 9.21 20241209 0.53 N 092440 500 146 억 18363957 N N 16 N 00 N
5 20250218 130723 57 100.00 KOSPI 기계·장비 N N N N N 2415 0 3 0.00 10325280 4262 11.01 2435 2435 2415 3135 1695 2415 2422.64 62.89 0 127 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 705 40.93 0.28 03 0.01 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.53 N 092440 500 146 억 18363957 N N 16 N 00 N
6 20250218 120725 57 100.00 KOSPI 기계·장비 N N N N N 2430 15 2 0.62 6804835 2807 7.25 2435 2435 2415 3135 1695 2415 2424.24 62.89 0 127 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 710 41.19 0.28 03 0.01 59.00 8537.00 3240 20240314 -25.00 2225 20241209 9.21 2590 -6.18 20250121 2315 4.97 20250212 3240 -25.00 20240314 2225 9.21 20241209 0.53 N 092440 500 146 억 18363957 N N 16 N 00 N
7 20250218 110724 57 100.00 KOSPI 기계·장비 N N N N N 2430 15 2 0.62 4588680 1895 4.89 2435 2435 2415 3135 1695 2415 2421.47 62.89 0 132 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 710 41.19 0.28 03 0.01 59.00 8537.00 3240 20240314 -25.00 2225 20241209 9.21 2590 -6.18 20250121 2315 4.97 20250212 3240 -25.00 20240314 2225 9.21 20241209 0.53 N 092440 500 146 억 18363957 N N 16 N 00 N
8 20250218 100723 57 100.00 KOSPI 기계·장비 N N N N N 2425 10 2 0.41 3322270 1373 3.55 2435 2435 2415 3135 1695 2415 2419.72 62.89 0 125 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 708 41.10 0.28 03 0.00 59.00 8537.00 3240 20240314 -25.15 2225 20241209 8.99 2590 -6.37 20250121 2315 4.75 20250212 3240 -25.15 20240314 2225 8.99 20241209 0.53 N 092440 500 146 억 18363957 N N 16 N 00 N
9 20250218 090726 57 100.00 KOSPI 기계·장비 N N N N N 2420 5 2 0.21 336575 139 0.36 2435 2435 2420 3135 1695 2415 2421.40 62.89 0 2 2475 2445 2430 2400 2385 2437 2392 146 720 500 1730 5 1 29200000 707 41.02 0.28 03 0.00 59.00 8537.00 3240 20240314 -25.31 2225 20241209 8.76 2590 -6.56 20250121 2315 4.54 20250212 3240 -25.31 20240314 2225 8.76 20241209 0.53 N 092440 500 146 억 18363957 N N 16 N 00 N
10 20250217 160723 57 100.00 KOSPI 기계·장비 N N N N N 2415 -35 5 -1.43 93780780 38613 77.98 2450 2460 2415 3185 1715 2450 2428.74 62.89 0 1166 2490 2470 2435 2415 2380 2452 2397 146 735 500 1760 5 1 29200000 705 40.93 0.28 03 0.13 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.57 N 092440 500 146 억 18362658 N N 16 N 00 N
11 20250217 150722 57 100.00 KOSPI 기계·장비 N N N N N 2450 0 3 0.00 43619965 17854 36.06 2450 2460 2430 3185 1715 2450 2443.15 62.89 0 807 2490 2470 2435 2415 2380 2452 2397 146 735 500 1760 5 1 29200000 715 41.53 0.29 03 0.06 59.00 8537.00 3240 20240314 -24.38 2225 20241209 10.11 2590 -5.41 20250121 2315 5.83 20250212 3240 -24.38 20240314 2225 10.11 20241209 0.57 N 092440 500 146 억 18362658 N N 20 N 00 N
12 20250217 140722 57 100.00 KOSPI 기계·장비 N N N N N 2455 5 2 0.20 42509870 17401 35.14 2450 2460 2430 3185 1715 2450 2442.96 62.89 0 765 2490 2470 2435 2415 2380 2452 2397 146 735 500 1760 5 1 29200000 717 41.61 0.29 03 0.06 59.00 8537.00 3240 20240314 -24.23 2225 20241209 10.34 2590 -5.21 20250121 2315 6.05 20250212 3240 -24.23 20240314 2225 10.34 20241209 0.57 N 092440 500 146 억 18362658 N N 20 N 00 N