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
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
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
20250218,131350,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66600,3500,2,5.55,27345464300,401557,330.38,65800,70400,65800,82000,44200,63100,68098.59,3.34,0,57806,66900,65000,62900,61000,58900,65950,61950,9,18900,100,44170,100,1,9153900,6096,178.55,6.63,12,4.39,373.00,10044.00,74700,20250212,-10.84,41600,20241230,60.10,74700,-10.84,20250212,43100,54.52,20250102,74700,-10.84,20250212,41600,60.10,20241230,0.68,N,484870,100,9 억,,305837,N,N,0,N,00,N
20250218,121351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,68500,5400,2,8.56,24651520800,361764,297.64,65800,70400,65800,82000,44200,63100,68142.55,3.34,0,52363,66900,65000,62900,61000,58900,65950,61950,9,18900,100,44170,100,1,9153900,6270,183.65,6.82,12,3.95,373.00,10044.00,74700,20250212,-8.30,41600,20241230,64.66,74700,-8.30,20250212,43100,58.93,20250102,74700,-8.30,20250212,41600,64.66,20241230,0.68,N,484870,100,9 억,,305837,N,N,0,N,00,N
20250218,111348,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,69000,5900,2,9.35,22514957900,330639,272.03,65800,70400,65800,82000,44200,63100,68095.29,3.34,0,47652,66900,65000,62900,61000,58900,65950,61950,9,18900,100,44170,100,1,9153900,6316,184.99,6.87,12,3.61,373.00,10044.00,74700,20250212,-7.63,41600,20241230,65.87,74700,-7.63,20250212,43100,60.09,20250102,74700,-7.63,20250212,41600,65.87,20241230,0.68,N,484870,100,9 억,,305837,N,N,0,N,00,N
20250218,101349,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,68600,5500,2,8.72,17713224600,260864,214.63,65800,70400,65800,82000,44200,63100,67902.14,3.34,0,31811,66900,65000,62900,61000,58900,65950,61950,9,18900,100,44170,100,1,9153900,6280,183.91,6.83,12,2.85,373.00,10044.00,74700,20250212,-8.17,41600,20241230,64.90,74700,-8.17,20250212,43100,59.16,20250102,74700,-8.17,20250212,41600,64.90,20241230,0.68,N,484870,100,9 억,,305837,N,N,0,N,00,N
20250218,091354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,68600,5500,2,8.72,11335869000,166236,136.77,65800,70400,65800,82000,44200,63100,68191.42,3.34,0,23503,66900,65000,62900,61000,58900,65950,61950,9,18900,100,44170,100,1,9153900,6280,183.91,6.83,12,1.82,373.00,10044.00,74700,20250212,-8.17,41600,20241230,64.90,74700,-8.17,20250212,43100,59.16,20250102,74700,-8.17,20250212,41600,64.90,20241230,0.68,N,484870,100,9 억,,305837,N,N,0,N,00,N
20250217,161348,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,63100,1100,2,1.77,7515393400,120624,68.69,63000,64800,60800,80600,43400,62000,62300.59,3.09,0,18986,68400,65200,63300,60100,58200,64250,59150,9,18600,100,43400,100,1,9153900,5776,169.17,6.28,12,1.32,373.00,10044.00,74700,20250212,-15.53,41600,20241230,51.68,74700,-15.53,20250212,43100,46.40,20250102,74700,-15.53,20250212,41600,51.68,20241230,0.86,N,484870,100,9 억,,282429,N,N,0,N,00,N
20250217,151346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,63000,1000,2,1.61,7321198200,117546,66.94,63000,64800,60800,80600,43400,62000,62283.70,3.09,0,17744,68400,65200,63300,60100,58200,64250,59150,9,18600,100,43400,100,1,9153900,5767,168.90,6.27,12,1.28,373.00,10044.00,74700,20250212,-15.66,41600,20241230,51.44,74700,-15.66,20250212,43100,46.17,20250102,74700,-15.66,20250212,41600,51.44,20241230,0.86,N,484870,100,9 억,,282429,N,N,0,N,00,N
20250217,141345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,62900,900,2,1.45,6563139000,105549,60.10,63000,64800,60800,80600,43400,62000,62180.98,3.09,0,16648,68400,65200,63300,60100,58200,64250,59150,9,18600,100,43400,100,1,9153900,5758,168.63,6.26,12,1.15,373.00,10044.00,74700,20250212,-15.80,41600,20241230,51.20,74700,-15.80,20250212,43100,45.94,20250102,74700,-15.80,20250212,41600,51.20,20241230,0.86,N,484870,100,9 억,,282429,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 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
3 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
4 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
5 20250218 131350 57 100.00 KOSPI 기계·장비 N N N N N 66600 3500 2 5.55 27345464300 401557 330.38 65800 70400 65800 82000 44200 63100 68098.59 3.34 0 57806 66900 65000 62900 61000 58900 65950 61950 9 18900 100 44170 100 1 9153900 6096 178.55 6.63 12 4.39 373.00 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 0.68 N 484870 100 9 억 305837 N N 0 N 00 N
6 20250218 121351 57 100.00 KOSPI 기계·장비 N N N N N 68500 5400 2 8.56 24651520800 361764 297.64 65800 70400 65800 82000 44200 63100 68142.55 3.34 0 52363 66900 65000 62900 61000 58900 65950 61950 9 18900 100 44170 100 1 9153900 6270 183.65 6.82 12 3.95 373.00 10044.00 74700 20250212 -8.30 41600 20241230 64.66 74700 -8.30 20250212 43100 58.93 20250102 74700 -8.30 20250212 41600 64.66 20241230 0.68 N 484870 100 9 억 305837 N N 0 N 00 N
7 20250218 111348 57 100.00 KOSPI 기계·장비 N N N N N 69000 5900 2 9.35 22514957900 330639 272.03 65800 70400 65800 82000 44200 63100 68095.29 3.34 0 47652 66900 65000 62900 61000 58900 65950 61950 9 18900 100 44170 100 1 9153900 6316 184.99 6.87 12 3.61 373.00 10044.00 74700 20250212 -7.63 41600 20241230 65.87 74700 -7.63 20250212 43100 60.09 20250102 74700 -7.63 20250212 41600 65.87 20241230 0.68 N 484870 100 9 억 305837 N N 0 N 00 N
8 20250218 101349 57 100.00 KOSPI 기계·장비 N N N N N 68600 5500 2 8.72 17713224600 260864 214.63 65800 70400 65800 82000 44200 63100 67902.14 3.34 0 31811 66900 65000 62900 61000 58900 65950 61950 9 18900 100 44170 100 1 9153900 6280 183.91 6.83 12 2.85 373.00 10044.00 74700 20250212 -8.17 41600 20241230 64.90 74700 -8.17 20250212 43100 59.16 20250102 74700 -8.17 20250212 41600 64.90 20241230 0.68 N 484870 100 9 억 305837 N N 0 N 00 N
9 20250218 091354 57 100.00 KOSPI 기계·장비 N N N N N 68600 5500 2 8.72 11335869000 166236 136.77 65800 70400 65800 82000 44200 63100 68191.42 3.34 0 23503 66900 65000 62900 61000 58900 65950 61950 9 18900 100 44170 100 1 9153900 6280 183.91 6.83 12 1.82 373.00 10044.00 74700 20250212 -8.17 41600 20241230 64.90 74700 -8.17 20250212 43100 59.16 20250102 74700 -8.17 20250212 41600 64.90 20241230 0.68 N 484870 100 9 억 305837 N N 0 N 00 N
10 20250217 161348 57 100.00 KOSPI 기계·장비 N N N N N 63100 1100 2 1.77 7515393400 120624 68.69 63000 64800 60800 80600 43400 62000 62300.59 3.09 0 18986 68400 65200 63300 60100 58200 64250 59150 9 18600 100 43400 100 1 9153900 5776 169.17 6.28 12 1.32 373.00 10044.00 74700 20250212 -15.53 41600 20241230 51.68 74700 -15.53 20250212 43100 46.40 20250102 74700 -15.53 20250212 41600 51.68 20241230 0.86 N 484870 100 9 억 282429 N N 0 N 00 N
11 20250217 151346 57 100.00 KOSPI 기계·장비 N N N N N 63000 1000 2 1.61 7321198200 117546 66.94 63000 64800 60800 80600 43400 62000 62283.70 3.09 0 17744 68400 65200 63300 60100 58200 64250 59150 9 18600 100 43400 100 1 9153900 5767 168.90 6.27 12 1.28 373.00 10044.00 74700 20250212 -15.66 41600 20241230 51.44 74700 -15.66 20250212 43100 46.17 20250102 74700 -15.66 20250212 41600 51.44 20241230 0.86 N 484870 100 9 억 282429 N N 0 N 00 N
12 20250217 141345 57 100.00 KOSPI 기계·장비 N N N N N 62900 900 2 1.45 6563139000 105549 60.10 63000 64800 60800 80600 43400 62000 62180.98 3.09 0 16648 68400 65200 63300 60100 58200 64250 59150 9 18600 100 43400 100 1 9153900 5758 168.63 6.26 12 1.15 373.00 10044.00 74700 20250212 -15.80 41600 20241230 51.20 74700 -15.80 20250212 43100 45.94 20250102 74700 -15.80 20250212 41600 51.20 20241230 0.86 N 484870 100 9 억 282429 N N 0 N 00 N