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
012200/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
20250219,160300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1560,15,2,0.97,253563312,163764,180.52,1547,1565,1539,2005,1082,1545,1548.27,1.70,0,2547,1585,1564,1548,1527,1511,1557,1520,136,460,500,1010,1,1,27222829,425,-35.45,0.37,12,0.60,-44.00,4254.00,2595,20240507,-39.88,1300,20241209,20.00,1814,-14.00,20250102,1520,2.63,20250203,2595,-39.88,20240507,1300,20.00,20241209,0.67,N,012200,500,136 억,,462791,N,N,20,N,00,N
20250219,150302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1548,3,2,0.19,207081982,133873,147.57,1547,1565,1539,2005,1082,1545,1546.85,1.70,0,4313,1585,1564,1548,1527,1511,1557,1520,136,460,500,1010,1,1,27222829,421,-35.18,0.36,12,0.49,-44.00,4254.00,2595,20240507,-40.35,1300,20241209,19.08,1814,-14.66,20250102,1520,1.84,20250203,2595,-40.35,20240507,1300,19.08,20241209,0.67,N,012200,500,136 억,,462791,N,N,2,N,00,N
20250219,140300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1541,-4,5,-0.26,182091070,117681,129.72,1547,1565,1539,2005,1082,1545,1547.33,1.70,0,4008,1585,1564,1548,1527,1511,1557,1520,136,460,500,1010,1,1,27222829,420,-35.02,0.36,12,0.43,-44.00,4254.00,2595,20240507,-40.62,1300,20241209,18.54,1814,-15.05,20250102,1520,1.38,20250203,2595,-40.62,20240507,1300,18.54,20241209,0.67,N,012200,500,136 억,,462791,N,N,2,N,00,N
20250219,130301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1545,0,3,0.00,157409413,101676,112.08,1547,1565,1539,2005,1082,1545,1548.15,1.70,0,3961,1585,1564,1548,1527,1511,1557,1520,136,460,500,1010,1,1,27222829,421,-35.11,0.36,12,0.37,-44.00,4254.00,2595,20240507,-40.46,1300,20241209,18.85,1814,-14.83,20250102,1520,1.64,20250203,2595,-40.46,20240507,1300,18.85,20241209,0.67,N,012200,500,136 억,,462791,N,N,2,N,00,N
20250219,120301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1545,0,3,0.00,121780936,78612,86.65,1547,1565,1539,2005,1082,1545,1549.14,1.70,0,3700,1585,1564,1548,1527,1511,1557,1520,136,460,500,1010,1,1,27222829,421,-35.11,0.36,12,0.29,-44.00,4254.00,2595,20240507,-40.46,1300,20241209,18.85,1814,-14.83,20250102,1520,1.64,20250203,2595,-40.46,20240507,1300,18.85,20241209,0.67,N,012200,500,136 억,,462791,N,N,2,N,00,N
20250219,110301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1545,0,3,0.00,99696985,64336,70.92,1547,1565,1539,2005,1082,1545,1549.63,1.70,0,3974,1585,1564,1548,1527,1511,1557,1520,136,460,500,1010,1,1,27222829,421,-35.11,0.36,12,0.24,-44.00,4254.00,2595,20240507,-40.46,1300,20241209,18.85,1814,-14.83,20250102,1520,1.64,20250203,2595,-40.46,20240507,1300,18.85,20241209,0.67,N,012200,500,136 억,,462791,N,N,2,N,00,N
20250219,100301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1553,8,2,0.52,33858339,21932,24.18,1547,1557,1539,2005,1082,1545,1543.79,1.70,0,1242,1585,1564,1548,1527,1511,1557,1520,136,460,500,1010,1,1,27222829,423,-35.30,0.37,12,0.08,-44.00,4254.00,2595,20240507,-40.15,1300,20241209,19.46,1814,-14.39,20250102,1520,2.17,20250203,2595,-40.15,20240507,1300,19.46,20241209,0.67,N,012200,500,136 억,,462791,N,N,2,N,00,N
20250219,090302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1548,3,2,0.19,583187,377,0.42,1547,1548,1546,2005,1082,1545,1546.92,1.70,0,-30,1585,1564,1548,1527,1511,1557,1520,136,460,500,1010,1,1,27222829,421,-35.18,0.36,12,0.00,-44.00,4254.00,2595,20240507,-40.35,1300,20241209,19.08,1814,-14.66,20250102,1520,1.84,20250203,2595,-40.35,20240507,1300,19.08,20241209,0.67,N,012200,500,136 억,,462791,N,N,2,N,00,N
20250218,160300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1545,-5,5,-0.32,139777596,90718,130.74,1560,1569,1532,2015,1085,1550,1540.74,1.71,0,-3321,1582,1565,1553,1536,1524,1560,1531,136,465,500,1020,1,1,27222829,421,-35.11,0.36,12,0.33,-44.00,4254.00,2595,20240507,-40.46,1300,20241209,18.85,1814,-14.83,20250102,1520,1.64,20250203,2595,-40.46,20240507,1300,18.85,20241209,0.66,N,012200,500,136 억,,466112,N,N,2,N,00,N
20250218,150301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1545,-5,5,-0.32,133886729,86905,125.25,1560,1569,1532,2015,1085,1550,1540.61,1.71,0,-1937,1582,1565,1553,1536,1524,1560,1531,136,465,500,1020,1,1,27222829,421,-35.11,0.36,12,0.32,-44.00,4254.00,2595,20240507,-40.46,1300,20241209,18.85,1814,-14.83,20250102,1520,1.64,20250203,2595,-40.46,20240507,1300,18.85,20241209,0.66,N,012200,500,136 억,,466112,N,N,11,N,00,N
20250218,140301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1539,-11,5,-0.71,122434811,79487,114.56,1560,1569,1532,2015,1085,1550,1540.31,1.71,0,-390,1582,1565,1553,1536,1524,1560,1531,136,465,500,1020,1,1,27222829,419,-34.98,0.36,12,0.29,-44.00,4254.00,2595,20240507,-40.69,1300,20241209,18.38,1814,-15.16,20250102,1520,1.25,20250203,2595,-40.69,20240507,1300,18.38,20241209,0.66,N,012200,500,136 억,,466112,N,N,11,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 160300 57 100.00 KOSPI 기계·장비 N N N N N 1560 15 2 0.97 253563312 163764 180.52 1547 1565 1539 2005 1082 1545 1548.27 1.70 0 2547 1585 1564 1548 1527 1511 1557 1520 136 460 500 1010 1 1 27222829 425 -35.45 0.37 12 0.60 -44.00 4254.00 2595 20240507 -39.88 1300 20241209 20.00 1814 -14.00 20250102 1520 2.63 20250203 2595 -39.88 20240507 1300 20.00 20241209 0.67 N 012200 500 136 억 462791 N N 20 N 00 N
3 20250219 150302 57 100.00 KOSPI 기계·장비 N N N N N 1548 3 2 0.19 207081982 133873 147.57 1547 1565 1539 2005 1082 1545 1546.85 1.70 0 4313 1585 1564 1548 1527 1511 1557 1520 136 460 500 1010 1 1 27222829 421 -35.18 0.36 12 0.49 -44.00 4254.00 2595 20240507 -40.35 1300 20241209 19.08 1814 -14.66 20250102 1520 1.84 20250203 2595 -40.35 20240507 1300 19.08 20241209 0.67 N 012200 500 136 억 462791 N N 2 N 00 N
4 20250219 140300 57 100.00 KOSPI 기계·장비 N N N N N 1541 -4 5 -0.26 182091070 117681 129.72 1547 1565 1539 2005 1082 1545 1547.33 1.70 0 4008 1585 1564 1548 1527 1511 1557 1520 136 460 500 1010 1 1 27222829 420 -35.02 0.36 12 0.43 -44.00 4254.00 2595 20240507 -40.62 1300 20241209 18.54 1814 -15.05 20250102 1520 1.38 20250203 2595 -40.62 20240507 1300 18.54 20241209 0.67 N 012200 500 136 억 462791 N N 2 N 00 N
5 20250219 130301 57 100.00 KOSPI 기계·장비 N N N N N 1545 0 3 0.00 157409413 101676 112.08 1547 1565 1539 2005 1082 1545 1548.15 1.70 0 3961 1585 1564 1548 1527 1511 1557 1520 136 460 500 1010 1 1 27222829 421 -35.11 0.36 12 0.37 -44.00 4254.00 2595 20240507 -40.46 1300 20241209 18.85 1814 -14.83 20250102 1520 1.64 20250203 2595 -40.46 20240507 1300 18.85 20241209 0.67 N 012200 500 136 억 462791 N N 2 N 00 N
6 20250219 120301 57 100.00 KOSPI 기계·장비 N N N N N 1545 0 3 0.00 121780936 78612 86.65 1547 1565 1539 2005 1082 1545 1549.14 1.70 0 3700 1585 1564 1548 1527 1511 1557 1520 136 460 500 1010 1 1 27222829 421 -35.11 0.36 12 0.29 -44.00 4254.00 2595 20240507 -40.46 1300 20241209 18.85 1814 -14.83 20250102 1520 1.64 20250203 2595 -40.46 20240507 1300 18.85 20241209 0.67 N 012200 500 136 억 462791 N N 2 N 00 N
7 20250219 110301 57 100.00 KOSPI 기계·장비 N N N N N 1545 0 3 0.00 99696985 64336 70.92 1547 1565 1539 2005 1082 1545 1549.63 1.70 0 3974 1585 1564 1548 1527 1511 1557 1520 136 460 500 1010 1 1 27222829 421 -35.11 0.36 12 0.24 -44.00 4254.00 2595 20240507 -40.46 1300 20241209 18.85 1814 -14.83 20250102 1520 1.64 20250203 2595 -40.46 20240507 1300 18.85 20241209 0.67 N 012200 500 136 억 462791 N N 2 N 00 N
8 20250219 100301 57 100.00 KOSPI 기계·장비 N N N N N 1553 8 2 0.52 33858339 21932 24.18 1547 1557 1539 2005 1082 1545 1543.79 1.70 0 1242 1585 1564 1548 1527 1511 1557 1520 136 460 500 1010 1 1 27222829 423 -35.30 0.37 12 0.08 -44.00 4254.00 2595 20240507 -40.15 1300 20241209 19.46 1814 -14.39 20250102 1520 2.17 20250203 2595 -40.15 20240507 1300 19.46 20241209 0.67 N 012200 500 136 억 462791 N N 2 N 00 N
9 20250219 090302 57 100.00 KOSPI 기계·장비 N N N N N 1548 3 2 0.19 583187 377 0.42 1547 1548 1546 2005 1082 1545 1546.92 1.70 0 -30 1585 1564 1548 1527 1511 1557 1520 136 460 500 1010 1 1 27222829 421 -35.18 0.36 12 0.00 -44.00 4254.00 2595 20240507 -40.35 1300 20241209 19.08 1814 -14.66 20250102 1520 1.84 20250203 2595 -40.35 20240507 1300 19.08 20241209 0.67 N 012200 500 136 억 462791 N N 2 N 00 N
10 20250218 160300 57 100.00 KOSPI 기계·장비 N N N N N 1545 -5 5 -0.32 139777596 90718 130.74 1560 1569 1532 2015 1085 1550 1540.74 1.71 0 -3321 1582 1565 1553 1536 1524 1560 1531 136 465 500 1020 1 1 27222829 421 -35.11 0.36 12 0.33 -44.00 4254.00 2595 20240507 -40.46 1300 20241209 18.85 1814 -14.83 20250102 1520 1.64 20250203 2595 -40.46 20240507 1300 18.85 20241209 0.66 N 012200 500 136 억 466112 N N 2 N 00 N
11 20250218 150301 57 100.00 KOSPI 기계·장비 N N N N N 1545 -5 5 -0.32 133886729 86905 125.25 1560 1569 1532 2015 1085 1550 1540.61 1.71 0 -1937 1582 1565 1553 1536 1524 1560 1531 136 465 500 1020 1 1 27222829 421 -35.11 0.36 12 0.32 -44.00 4254.00 2595 20240507 -40.46 1300 20241209 18.85 1814 -14.83 20250102 1520 1.64 20250203 2595 -40.46 20240507 1300 18.85 20241209 0.66 N 012200 500 136 억 466112 N N 11 N 00 N
12 20250218 140301 57 100.00 KOSPI 기계·장비 N N N N N 1539 -11 5 -0.71 122434811 79487 114.56 1560 1569 1532 2015 1085 1550 1540.31 1.71 0 -390 1582 1565 1553 1536 1524 1560 1531 136 465 500 1020 1 1 27222829 419 -34.98 0.36 12 0.29 -44.00 4254.00 2595 20240507 -40.69 1300 20241209 18.38 1814 -15.16 20250102 1520 1.25 20250203 2595 -40.69 20240507 1300 18.38 20241209 0.66 N 012200 500 136 억 466112 N N 11 N 00 N