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
119650/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
20250218,160816,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,508,9,2,1.80,111657557,217438,99.63,505,536,502,648,350,499,513.51,0.34,0,23374,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,326,-0.49,0.63,12,0.34,-1043.00,801.00,1550,20240306,-67.23,352,20240820,44.32,699,-27.32,20250117,453,12.14,20250212,1550,-67.23,20240306,352,44.32,20240820,0.01,N,119650,500,321 억,,219592,N,N,4,N,00,N
20250218,150817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,16,2,3.21,110172832,214518,98.30,505,536,502,648,350,499,513.58,0.34,0,23508,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,331,-0.49,0.64,12,0.33,-1043.00,801.00,1550,20240306,-66.77,352,20240820,46.31,699,-26.32,20250117,453,13.69,20250212,1550,-66.77,20240306,352,46.31,20240820,0.01,N,119650,500,321 억,,219592,N,N,33,N,00,N
20250218,140818,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,513,14,2,2.81,97130755,189050,86.63,505,536,502,648,350,499,513.78,0.34,0,23455,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,329,-0.49,0.64,12,0.29,-1043.00,801.00,1550,20240306,-66.90,352,20240820,45.74,699,-26.61,20250117,453,13.25,20250212,1550,-66.90,20240306,352,45.74,20240820,0.01,N,119650,500,321 억,,219592,N,N,33,N,00,N
20250218,130815,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,512,13,2,2.61,90227932,175556,80.44,505,536,502,648,350,499,513.96,0.34,0,26926,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,329,-0.49,0.64,12,0.27,-1043.00,801.00,1550,20240306,-66.97,352,20240820,45.45,699,-26.75,20250117,453,13.02,20250212,1550,-66.97,20240306,352,45.45,20240820,0.01,N,119650,500,321 억,,219592,N,N,33,N,00,N
20250218,120816,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,514,15,2,3.01,77812396,151248,69.30,505,536,502,648,350,499,514.47,0.34,0,18588,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,330,-0.49,0.64,12,0.24,-1043.00,801.00,1550,20240306,-66.84,352,20240820,46.02,699,-26.47,20250117,453,13.47,20250212,1550,-66.84,20240306,352,46.02,20240820,0.01,N,119650,500,321 억,,219592,N,N,33,N,00,N
20250218,110815,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,509,10,2,2.00,75846110,147397,67.54,505,536,502,648,350,499,514.57,0.34,0,18419,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,327,-0.49,0.64,12,0.23,-1043.00,801.00,1550,20240306,-67.16,352,20240820,44.60,699,-27.18,20250117,453,12.36,20250212,1550,-67.16,20240306,352,44.60,20240820,0.01,N,119650,500,321 억,,219592,N,N,33,N,00,N
20250218,100815,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,516,17,2,3.41,59987324,116454,53.36,505,536,502,648,350,499,515.12,0.34,0,18332,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,331,-0.49,0.64,12,0.18,-1043.00,801.00,1550,20240306,-66.71,352,20240820,46.59,699,-26.18,20250117,453,13.91,20250212,1550,-66.71,20240306,352,46.59,20240820,0.01,N,119650,500,321 억,,219592,N,N,33,N,00,N
20250218,090818,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,506,7,2,1.40,11082275,21943,10.05,505,508,502,648,350,499,505.05,0.34,0,3946,519,508,493,482,467,514,488,321,149,500,0,1,1,64214329,325,-0.49,0.63,12,0.03,-1043.00,801.00,1550,20240306,-67.35,352,20240820,43.75,699,-27.61,20250117,453,11.70,20250212,1550,-67.35,20240306,352,43.75,20240820,0.01,N,119650,500,321 억,,219592,N,N,33,N,00,N
20250217,160815,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,499,17,2,3.53,106943714,217538,209.66,482,504,478,626,338,482,491.61,0.27,0,48315,495,488,479,472,463,492,476,321,144,500,0,1,1,64214329,320,-0.48,0.62,12,0.34,-1043.00,801.00,1550,20240306,-67.81,352,20240820,41.76,699,-28.61,20250117,453,10.15,20250212,1550,-67.81,20240306,352,41.76,20240820,0.01,N,119650,500,321 억,,171277,N,N,33,N,00,N
20250217,150814,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,498,16,2,3.32,105743465,215133,207.34,482,504,478,626,338,482,491.53,0.27,0,47641,495,488,479,472,463,492,476,321,144,500,0,1,1,64214329,320,-0.48,0.62,12,0.34,-1043.00,801.00,1550,20240306,-67.87,352,20240820,41.48,699,-28.76,20250117,453,9.93,20250212,1550,-67.87,20240306,352,41.48,20240820,0.01,N,119650,500,321 억,,171277,N,N,45,N,00,N
20250217,140813,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,500,18,2,3.73,80420077,164499,158.54,482,500,478,626,338,482,488.88,0.27,0,44274,495,488,479,472,463,492,476,321,144,500,0,1,1,64214329,321,-0.48,0.62,12,0.26,-1043.00,801.00,1550,20240306,-67.74,352,20240820,42.05,699,-28.47,20250117,453,10.38,20250212,1550,-67.74,20240306,352,42.05,20240820,0.01,N,119650,500,321 억,,171277,N,N,45,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 160816 51 100.00 KOSPI 기계·장비 N N N N N 508 9 2 1.80 111657557 217438 99.63 505 536 502 648 350 499 513.51 0.34 0 23374 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 326 -0.49 0.63 12 0.34 -1043.00 801.00 1550 20240306 -67.23 352 20240820 44.32 699 -27.32 20250117 453 12.14 20250212 1550 -67.23 20240306 352 44.32 20240820 0.01 N 119650 500 321 억 219592 N N 4 N 00 N
3 20250218 150817 51 100.00 KOSPI 기계·장비 N N N N N 515 16 2 3.21 110172832 214518 98.30 505 536 502 648 350 499 513.58 0.34 0 23508 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 331 -0.49 0.64 12 0.33 -1043.00 801.00 1550 20240306 -66.77 352 20240820 46.31 699 -26.32 20250117 453 13.69 20250212 1550 -66.77 20240306 352 46.31 20240820 0.01 N 119650 500 321 억 219592 N N 33 N 00 N
4 20250218 140818 51 100.00 KOSPI 기계·장비 N N N N N 513 14 2 2.81 97130755 189050 86.63 505 536 502 648 350 499 513.78 0.34 0 23455 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 329 -0.49 0.64 12 0.29 -1043.00 801.00 1550 20240306 -66.90 352 20240820 45.74 699 -26.61 20250117 453 13.25 20250212 1550 -66.90 20240306 352 45.74 20240820 0.01 N 119650 500 321 억 219592 N N 33 N 00 N
5 20250218 130815 51 100.00 KOSPI 기계·장비 N N N N N 512 13 2 2.61 90227932 175556 80.44 505 536 502 648 350 499 513.96 0.34 0 26926 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 329 -0.49 0.64 12 0.27 -1043.00 801.00 1550 20240306 -66.97 352 20240820 45.45 699 -26.75 20250117 453 13.02 20250212 1550 -66.97 20240306 352 45.45 20240820 0.01 N 119650 500 321 억 219592 N N 33 N 00 N
6 20250218 120816 51 100.00 KOSPI 기계·장비 N N N N N 514 15 2 3.01 77812396 151248 69.30 505 536 502 648 350 499 514.47 0.34 0 18588 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 330 -0.49 0.64 12 0.24 -1043.00 801.00 1550 20240306 -66.84 352 20240820 46.02 699 -26.47 20250117 453 13.47 20250212 1550 -66.84 20240306 352 46.02 20240820 0.01 N 119650 500 321 억 219592 N N 33 N 00 N
7 20250218 110815 51 100.00 KOSPI 기계·장비 N N N N N 509 10 2 2.00 75846110 147397 67.54 505 536 502 648 350 499 514.57 0.34 0 18419 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 327 -0.49 0.64 12 0.23 -1043.00 801.00 1550 20240306 -67.16 352 20240820 44.60 699 -27.18 20250117 453 12.36 20250212 1550 -67.16 20240306 352 44.60 20240820 0.01 N 119650 500 321 억 219592 N N 33 N 00 N
8 20250218 100815 51 100.00 KOSPI 기계·장비 N N N N N 516 17 2 3.41 59987324 116454 53.36 505 536 502 648 350 499 515.12 0.34 0 18332 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 331 -0.49 0.64 12 0.18 -1043.00 801.00 1550 20240306 -66.71 352 20240820 46.59 699 -26.18 20250117 453 13.91 20250212 1550 -66.71 20240306 352 46.59 20240820 0.01 N 119650 500 321 억 219592 N N 33 N 00 N
9 20250218 090818 51 100.00 KOSPI 기계·장비 N N N N N 506 7 2 1.40 11082275 21943 10.05 505 508 502 648 350 499 505.05 0.34 0 3946 519 508 493 482 467 514 488 321 149 500 0 1 1 64214329 325 -0.49 0.63 12 0.03 -1043.00 801.00 1550 20240306 -67.35 352 20240820 43.75 699 -27.61 20250117 453 11.70 20250212 1550 -67.35 20240306 352 43.75 20240820 0.01 N 119650 500 321 억 219592 N N 33 N 00 N
10 20250217 160815 51 100.00 KOSPI 기계·장비 N N N N N 499 17 2 3.53 106943714 217538 209.66 482 504 478 626 338 482 491.61 0.27 0 48315 495 488 479 472 463 492 476 321 144 500 0 1 1 64214329 320 -0.48 0.62 12 0.34 -1043.00 801.00 1550 20240306 -67.81 352 20240820 41.76 699 -28.61 20250117 453 10.15 20250212 1550 -67.81 20240306 352 41.76 20240820 0.01 N 119650 500 321 억 171277 N N 33 N 00 N
11 20250217 150814 51 100.00 KOSPI 기계·장비 N N N N N 498 16 2 3.32 105743465 215133 207.34 482 504 478 626 338 482 491.53 0.27 0 47641 495 488 479 472 463 492 476 321 144 500 0 1 1 64214329 320 -0.48 0.62 12 0.34 -1043.00 801.00 1550 20240306 -67.87 352 20240820 41.48 699 -28.76 20250117 453 9.93 20250212 1550 -67.87 20240306 352 41.48 20240820 0.01 N 119650 500 321 억 171277 N N 45 N 00 N
12 20250217 140813 51 100.00 KOSPI 기계·장비 N N N N N 500 18 2 3.73 80420077 164499 158.54 482 500 478 626 338 482 488.88 0.27 0 44274 495 488 479 472 463 492 476 321 144 500 0 1 1 64214329 321 -0.48 0.62 12 0.26 -1043.00 801.00 1550 20240306 -67.74 352 20240820 42.05 699 -28.47 20250117 453 10.38 20250212 1550 -67.74 20240306 352 42.05 20240820 0.01 N 119650 500 321 억 171277 N N 45 N 00 N