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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011700/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
20250219,160258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3490,30,2,0.87,1419762190,407697,61.29,3580,3580,3415,4495,2425,3460,3482.38,5.24,0,-42071,3556,3507,3431,3382,3306,3532,3407,162,1035,500,2350,5,1,32446151,1132,-57.21,1.25,12,1.26,-61.00,2794.00,6170,20240528,-43.44,2560,20241209,36.33,3775,-7.55,20250117,2685,29.98,20250102,6170,-43.44,20240528,2560,36.33,20241209,3.86,N,011700,500,162 억,,1699267,N,N,31,N,00,N
20250219,150300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3470,10,2,0.29,1389373920,398966,59.98,3580,3580,3415,4495,2425,3460,3482.44,5.24,0,-40828,3556,3507,3431,3382,3306,3532,3407,162,1035,500,2350,5,1,32446151,1126,-56.89,1.24,12,1.23,-61.00,2794.00,6170,20240528,-43.76,2560,20241209,35.55,3775,-8.08,20250117,2685,29.24,20250102,6170,-43.76,20240528,2560,35.55,20241209,3.86,N,011700,500,162 억,,1699267,N,N,0,N,00,N
20250219,140258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3495,35,2,1.01,1276341860,366469,55.09,3580,3580,3415,4495,2425,3460,3482.81,5.24,0,-37837,3556,3507,3431,3382,3306,3532,3407,162,1035,500,2350,5,1,32446151,1134,-57.30,1.25,12,1.13,-61.00,2794.00,6170,20240528,-43.35,2560,20241209,36.52,3775,-7.42,20250117,2685,30.17,20250102,6170,-43.35,20240528,2560,36.52,20241209,3.86,N,011700,500,162 억,,1699267,N,N,0,N,00,N
20250219,130258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3485,25,2,0.72,1173725370,337036,50.67,3580,3580,3415,4495,2425,3460,3482.49,5.24,0,-46906,3556,3507,3431,3382,3306,3532,3407,162,1035,500,2350,5,1,32446151,1131,-57.13,1.25,12,1.04,-61.00,2794.00,6170,20240528,-43.52,2560,20241209,36.13,3775,-7.68,20250117,2685,29.80,20250102,6170,-43.52,20240528,2560,36.13,20241209,3.86,N,011700,500,162 억,,1699267,N,N,0,N,00,N
20250219,120258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3460,0,3,0.00,1065966525,306030,46.01,3580,3580,3415,4495,2425,3460,3483.21,5.24,0,-56317,3556,3507,3431,3382,3306,3532,3407,162,1035,500,2350,5,1,32446151,1123,-56.72,1.24,12,0.94,-61.00,2794.00,6170,20240528,-43.92,2560,20241209,35.16,3775,-8.34,20250117,2685,28.86,20250102,6170,-43.92,20240528,2560,35.16,20241209,3.86,N,011700,500,162 억,,1699267,N,N,0,N,00,N
20250219,110259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3460,0,3,0.00,1010270640,289940,43.59,3580,3580,3415,4495,2425,3460,3484.41,5.24,0,-60651,3556,3507,3431,3382,3306,3532,3407,162,1035,500,2350,5,1,32446151,1123,-56.72,1.24,12,0.89,-61.00,2794.00,6170,20240528,-43.92,2560,20241209,35.16,3775,-8.34,20250117,2685,28.86,20250102,6170,-43.92,20240528,2560,35.16,20241209,3.86,N,011700,500,162 억,,1699267,N,N,0,N,00,N
20250219,100258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3460,0,3,0.00,852595280,244184,36.71,3580,3580,3415,4495,2425,3460,3491.61,5.24,0,-52300,3556,3507,3431,3382,3306,3532,3407,162,1035,500,2350,5,1,32446151,1123,-56.72,1.24,12,0.75,-61.00,2794.00,6170,20240528,-43.92,2560,20241209,35.16,3775,-8.34,20250117,2685,28.86,20250102,6170,-43.92,20240528,2560,35.16,20241209,3.86,N,011700,500,162 억,,1699267,N,N,0,N,00,N
20250219,090259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3500,40,2,1.16,256267535,72659,10.92,3580,3580,3475,4495,2425,3460,3526.99,5.24,0,-46023,3556,3507,3431,3382,3306,3532,3407,162,1035,500,2350,5,1,32446151,1136,-57.38,1.25,12,0.22,-61.00,2794.00,6170,20240528,-43.27,2560,20241209,36.72,3775,-7.28,20250117,2685,30.35,20250102,6170,-43.27,20240528,2560,36.72,20241209,3.86,N,011700,500,162 억,,1699267,N,N,0,N,00,N
20250218,160257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3460,130,2,3.90,2132389150,620814,142.76,3385,3480,3355,4325,2335,3330,3434.80,5.03,0,61576,3466,3397,3336,3267,3206,3367,3237,162,995,500,2260,5,1,32446151,1123,-56.72,1.24,12,1.91,-61.00,2794.00,6170,20240528,-43.92,2560,20241209,35.16,3775,-8.34,20250117,2685,28.86,20250102,6170,-43.92,20240528,2560,35.16,20241209,3.75,N,011700,500,162 억,,1632427,N,N,12,N,00,N
20250218,150258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3445,115,2,3.45,2003133630,583409,134.16,3385,3480,3355,4325,2335,3330,3433.50,5.03,0,61924,3466,3397,3336,3267,3206,3367,3237,162,995,500,2260,5,1,32446151,1118,-56.48,1.23,12,1.80,-61.00,2794.00,6170,20240528,-44.17,2560,20241209,34.57,3775,-8.74,20250117,2685,28.31,20250102,6170,-44.17,20240528,2560,34.57,20241209,3.75,N,011700,500,162 억,,1632427,N,N,12,N,00,N
20250218,140259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3445,115,2,3.45,1855531955,540374,124.26,3385,3480,3355,4325,2335,3330,3433.79,5.03,0,57435,3466,3397,3336,3267,3206,3367,3237,162,995,500,2260,5,1,32446151,1118,-56.48,1.23,12,1.67,-61.00,2794.00,6170,20240528,-44.17,2560,20241209,34.57,3775,-8.74,20250117,2685,28.31,20250102,6170,-44.17,20240528,2560,34.57,20241209,3.75,N,011700,500,162 억,,1632427,N,N,12,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 20250219 160258 57 100.00 KOSPI 기계·장비 N N N N N 3490 30 2 0.87 1419762190 407697 61.29 3580 3580 3415 4495 2425 3460 3482.38 5.24 0 -42071 3556 3507 3431 3382 3306 3532 3407 162 1035 500 2350 5 1 32446151 1132 -57.21 1.25 12 1.26 -61.00 2794.00 6170 20240528 -43.44 2560 20241209 36.33 3775 -7.55 20250117 2685 29.98 20250102 6170 -43.44 20240528 2560 36.33 20241209 3.86 N 011700 500 162 억 1699267 N N 31 N 00 N
3 20250219 150300 57 100.00 KOSPI 기계·장비 N N N N N 3470 10 2 0.29 1389373920 398966 59.98 3580 3580 3415 4495 2425 3460 3482.44 5.24 0 -40828 3556 3507 3431 3382 3306 3532 3407 162 1035 500 2350 5 1 32446151 1126 -56.89 1.24 12 1.23 -61.00 2794.00 6170 20240528 -43.76 2560 20241209 35.55 3775 -8.08 20250117 2685 29.24 20250102 6170 -43.76 20240528 2560 35.55 20241209 3.86 N 011700 500 162 억 1699267 N N 0 N 00 N
4 20250219 140258 57 100.00 KOSPI 기계·장비 N N N N N 3495 35 2 1.01 1276341860 366469 55.09 3580 3580 3415 4495 2425 3460 3482.81 5.24 0 -37837 3556 3507 3431 3382 3306 3532 3407 162 1035 500 2350 5 1 32446151 1134 -57.30 1.25 12 1.13 -61.00 2794.00 6170 20240528 -43.35 2560 20241209 36.52 3775 -7.42 20250117 2685 30.17 20250102 6170 -43.35 20240528 2560 36.52 20241209 3.86 N 011700 500 162 억 1699267 N N 0 N 00 N
5 20250219 130258 57 100.00 KOSPI 기계·장비 N N N N N 3485 25 2 0.72 1173725370 337036 50.67 3580 3580 3415 4495 2425 3460 3482.49 5.24 0 -46906 3556 3507 3431 3382 3306 3532 3407 162 1035 500 2350 5 1 32446151 1131 -57.13 1.25 12 1.04 -61.00 2794.00 6170 20240528 -43.52 2560 20241209 36.13 3775 -7.68 20250117 2685 29.80 20250102 6170 -43.52 20240528 2560 36.13 20241209 3.86 N 011700 500 162 억 1699267 N N 0 N 00 N
6 20250219 120258 57 100.00 KOSPI 기계·장비 N N N N N 3460 0 3 0.00 1065966525 306030 46.01 3580 3580 3415 4495 2425 3460 3483.21 5.24 0 -56317 3556 3507 3431 3382 3306 3532 3407 162 1035 500 2350 5 1 32446151 1123 -56.72 1.24 12 0.94 -61.00 2794.00 6170 20240528 -43.92 2560 20241209 35.16 3775 -8.34 20250117 2685 28.86 20250102 6170 -43.92 20240528 2560 35.16 20241209 3.86 N 011700 500 162 억 1699267 N N 0 N 00 N
7 20250219 110259 57 100.00 KOSPI 기계·장비 N N N N N 3460 0 3 0.00 1010270640 289940 43.59 3580 3580 3415 4495 2425 3460 3484.41 5.24 0 -60651 3556 3507 3431 3382 3306 3532 3407 162 1035 500 2350 5 1 32446151 1123 -56.72 1.24 12 0.89 -61.00 2794.00 6170 20240528 -43.92 2560 20241209 35.16 3775 -8.34 20250117 2685 28.86 20250102 6170 -43.92 20240528 2560 35.16 20241209 3.86 N 011700 500 162 억 1699267 N N 0 N 00 N
8 20250219 100258 57 100.00 KOSPI 기계·장비 N N N N N 3460 0 3 0.00 852595280 244184 36.71 3580 3580 3415 4495 2425 3460 3491.61 5.24 0 -52300 3556 3507 3431 3382 3306 3532 3407 162 1035 500 2350 5 1 32446151 1123 -56.72 1.24 12 0.75 -61.00 2794.00 6170 20240528 -43.92 2560 20241209 35.16 3775 -8.34 20250117 2685 28.86 20250102 6170 -43.92 20240528 2560 35.16 20241209 3.86 N 011700 500 162 억 1699267 N N 0 N 00 N
9 20250219 090259 57 100.00 KOSPI 기계·장비 N N N N N 3500 40 2 1.16 256267535 72659 10.92 3580 3580 3475 4495 2425 3460 3526.99 5.24 0 -46023 3556 3507 3431 3382 3306 3532 3407 162 1035 500 2350 5 1 32446151 1136 -57.38 1.25 12 0.22 -61.00 2794.00 6170 20240528 -43.27 2560 20241209 36.72 3775 -7.28 20250117 2685 30.35 20250102 6170 -43.27 20240528 2560 36.72 20241209 3.86 N 011700 500 162 억 1699267 N N 0 N 00 N
10 20250218 160257 57 100.00 KOSPI 기계·장비 N N N N N 3460 130 2 3.90 2132389150 620814 142.76 3385 3480 3355 4325 2335 3330 3434.80 5.03 0 61576 3466 3397 3336 3267 3206 3367 3237 162 995 500 2260 5 1 32446151 1123 -56.72 1.24 12 1.91 -61.00 2794.00 6170 20240528 -43.92 2560 20241209 35.16 3775 -8.34 20250117 2685 28.86 20250102 6170 -43.92 20240528 2560 35.16 20241209 3.75 N 011700 500 162 억 1632427 N N 12 N 00 N
11 20250218 150258 57 100.00 KOSPI 기계·장비 N N N N N 3445 115 2 3.45 2003133630 583409 134.16 3385 3480 3355 4325 2335 3330 3433.50 5.03 0 61924 3466 3397 3336 3267 3206 3367 3237 162 995 500 2260 5 1 32446151 1118 -56.48 1.23 12 1.80 -61.00 2794.00 6170 20240528 -44.17 2560 20241209 34.57 3775 -8.74 20250117 2685 28.31 20250102 6170 -44.17 20240528 2560 34.57 20241209 3.75 N 011700 500 162 억 1632427 N N 12 N 00 N
12 20250218 140259 57 100.00 KOSPI 기계·장비 N N N N N 3445 115 2 3.45 1855531955 540374 124.26 3385 3480 3355 4325 2335 3330 3433.79 5.03 0 57435 3466 3397 3336 3267 3206 3367 3237 162 995 500 2260 5 1 32446151 1118 -56.48 1.23 12 1.67 -61.00 2794.00 6170 20240528 -44.17 2560 20241209 34.57 3775 -8.74 20250117 2685 28.31 20250102 6170 -44.17 20240528 2560 34.57 20241209 3.75 N 011700 500 162 억 1632427 N N 12 N 00 N