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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3245,-40,5,-1.22,500323415,153490,90.45,3290,3330,3205,4270,2300,3285,3259.65,5.02,0,1508,3361,3322,3261,3222,3161,3342,3242,162,985,500,2230,5,1,32446151,1053,-53.20,1.16,12,0.47,-61.00,2794.00,6170,20240528,-47.41,2560,20241209,26.76,3775,-14.04,20250117,2685,20.86,20250102,6170,-47.41,20240528,2560,26.76,20241209,3.67,N,011700,500,162 억,,1630240,N,N,128,N,00,N
20250212,150253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3250,-35,5,-1.07,471533425,144627,85.22,3290,3330,3205,4270,2300,3285,3260.34,5.02,0,1370,3361,3322,3261,3222,3161,3342,3242,162,985,500,2230,5,1,32446151,1054,-53.28,1.16,12,0.45,-61.00,2794.00,6170,20240528,-47.33,2560,20241209,26.95,3775,-13.91,20250117,2685,21.04,20250102,6170,-47.33,20240528,2560,26.95,20241209,3.67,N,011700,500,162 억,,1630240,N,N,0,N,00,N
20250212,140253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3260,-25,5,-0.76,386575760,118630,69.90,3290,3330,3205,4270,2300,3285,3258.67,5.02,0,-5636,3361,3322,3261,3222,3161,3342,3242,162,985,500,2230,5,1,32446151,1058,-53.44,1.17,12,0.37,-61.00,2794.00,6170,20240528,-47.16,2560,20241209,27.34,3775,-13.64,20250117,2685,21.42,20250102,6170,-47.16,20240528,2560,27.34,20241209,3.67,N,011700,500,162 억,,1630240,N,N,0,N,00,N
20250212,130253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3260,-25,5,-0.76,320300730,98288,57.92,3290,3330,3205,4270,2300,3285,3258.80,5.02,0,-11030,3361,3322,3261,3222,3161,3342,3242,162,985,500,2230,5,1,32446151,1058,-53.44,1.17,12,0.30,-61.00,2794.00,6170,20240528,-47.16,2560,20241209,27.34,3775,-13.64,20250117,2685,21.42,20250102,6170,-47.16,20240528,2560,27.34,20241209,3.67,N,011700,500,162 억,,1630240,N,N,0,N,00,N
20250212,120252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3240,-45,5,-1.37,281512310,86370,50.90,3290,3330,3205,4270,2300,3285,3259.38,5.02,0,-14561,3361,3322,3261,3222,3161,3342,3242,162,985,500,2230,5,1,32446151,1051,-53.11,1.16,12,0.27,-61.00,2794.00,6170,20240528,-47.49,2560,20241209,26.56,3775,-14.17,20250117,2685,20.67,20250102,6170,-47.49,20240528,2560,26.56,20241209,3.67,N,011700,500,162 억,,1630240,N,N,0,N,00,N
20250212,110252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3280,-5,5,-0.15,243591100,74741,44.04,3290,3330,3205,4270,2300,3285,3259.14,5.02,0,-18016,3361,3322,3261,3222,3161,3342,3242,162,985,500,2230,5,1,32446151,1064,-53.77,1.17,12,0.23,-61.00,2794.00,6170,20240528,-46.84,2560,20241209,28.12,3775,-13.11,20250117,2685,22.16,20250102,6170,-46.84,20240528,2560,28.12,20241209,3.67,N,011700,500,162 억,,1630240,N,N,0,N,00,N
20250212,100253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3270,-15,5,-0.46,177890905,54666,32.21,3290,3330,3205,4270,2300,3285,3254.14,5.02,0,-15960,3361,3322,3261,3222,3161,3342,3242,162,985,500,2230,5,1,32446151,1061,-53.61,1.17,12,0.17,-61.00,2794.00,6170,20240528,-47.00,2560,20241209,27.73,3775,-13.38,20250117,2685,21.79,20250102,6170,-47.00,20240528,2560,27.73,20241209,3.67,N,011700,500,162 억,,1630240,N,N,0,N,00,N
20250212,090254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3250,-35,5,-1.07,70922570,21602,12.73,3290,3330,3250,4270,2300,3285,3283.15,5.02,0,-13585,3361,3322,3261,3222,3161,3342,3242,162,985,500,2230,5,1,32446151,1054,-53.28,1.16,12,0.07,-61.00,2794.00,6170,20240528,-47.33,2560,20241209,26.95,3775,-13.91,20250117,2685,21.04,20250102,6170,-47.33,20240528,2560,26.95,20241209,3.67,N,011700,500,162 억,,1630240,N,N,0,N,00,N
20250211,160252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3285,55,2,1.70,547958020,167902,127.29,3235,3300,3200,4195,2265,3230,3263.55,4.92,0,30579,3336,3282,3196,3142,3056,3310,3170,162,965,500,2190,5,1,32446151,1066,-53.85,1.18,12,0.52,-61.00,2794.00,6170,20240528,-46.76,2560,20241209,28.32,3775,-12.98,20250117,2685,22.35,20250102,6170,-46.76,20240528,2560,28.32,20241209,3.66,N,011700,500,162 억,,1596966,N,N,0,N,00,N
20250211,150252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3250,20,2,0.62,514135870,157531,119.43,3235,3300,3200,4195,2265,3230,3263.71,4.92,0,28411,3336,3282,3196,3142,3056,3310,3170,162,965,500,2190,5,1,32446151,1054,-53.28,1.16,12,0.49,-61.00,2794.00,6170,20240528,-47.33,2560,20241209,26.95,3775,-13.91,20250117,2685,21.04,20250102,6170,-47.33,20240528,2560,26.95,20241209,3.66,N,011700,500,162 억,,1596966,N,N,0,N,00,N
20250211,140253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3260,30,2,0.93,467138185,143073,108.47,3235,3300,3200,4195,2265,3230,3265.04,4.92,0,24200,3336,3282,3196,3142,3056,3310,3170,162,965,500,2190,5,1,32446151,1058,-53.44,1.17,12,0.44,-61.00,2794.00,6170,20240528,-47.16,2560,20241209,27.34,3775,-13.64,20250117,2685,21.42,20250102,6170,-47.16,20240528,2560,27.34,20241209,3.66,N,011700,500,162 억,,1596966,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 20250212 160253 57 100.00 KOSPI 기계·장비 N N N N N 3245 -40 5 -1.22 500323415 153490 90.45 3290 3330 3205 4270 2300 3285 3259.65 5.02 0 1508 3361 3322 3261 3222 3161 3342 3242 162 985 500 2230 5 1 32446151 1053 -53.20 1.16 12 0.47 -61.00 2794.00 6170 20240528 -47.41 2560 20241209 26.76 3775 -14.04 20250117 2685 20.86 20250102 6170 -47.41 20240528 2560 26.76 20241209 3.67 N 011700 500 162 억 1630240 N N 128 N 00 N
3 20250212 150253 57 100.00 KOSPI 기계·장비 N N N N N 3250 -35 5 -1.07 471533425 144627 85.22 3290 3330 3205 4270 2300 3285 3260.34 5.02 0 1370 3361 3322 3261 3222 3161 3342 3242 162 985 500 2230 5 1 32446151 1054 -53.28 1.16 12 0.45 -61.00 2794.00 6170 20240528 -47.33 2560 20241209 26.95 3775 -13.91 20250117 2685 21.04 20250102 6170 -47.33 20240528 2560 26.95 20241209 3.67 N 011700 500 162 억 1630240 N N 0 N 00 N
4 20250212 140253 57 100.00 KOSPI 기계·장비 N N N N N 3260 -25 5 -0.76 386575760 118630 69.90 3290 3330 3205 4270 2300 3285 3258.67 5.02 0 -5636 3361 3322 3261 3222 3161 3342 3242 162 985 500 2230 5 1 32446151 1058 -53.44 1.17 12 0.37 -61.00 2794.00 6170 20240528 -47.16 2560 20241209 27.34 3775 -13.64 20250117 2685 21.42 20250102 6170 -47.16 20240528 2560 27.34 20241209 3.67 N 011700 500 162 억 1630240 N N 0 N 00 N
5 20250212 130253 57 100.00 KOSPI 기계·장비 N N N N N 3260 -25 5 -0.76 320300730 98288 57.92 3290 3330 3205 4270 2300 3285 3258.80 5.02 0 -11030 3361 3322 3261 3222 3161 3342 3242 162 985 500 2230 5 1 32446151 1058 -53.44 1.17 12 0.30 -61.00 2794.00 6170 20240528 -47.16 2560 20241209 27.34 3775 -13.64 20250117 2685 21.42 20250102 6170 -47.16 20240528 2560 27.34 20241209 3.67 N 011700 500 162 억 1630240 N N 0 N 00 N
6 20250212 120252 57 100.00 KOSPI 기계·장비 N N N N N 3240 -45 5 -1.37 281512310 86370 50.90 3290 3330 3205 4270 2300 3285 3259.38 5.02 0 -14561 3361 3322 3261 3222 3161 3342 3242 162 985 500 2230 5 1 32446151 1051 -53.11 1.16 12 0.27 -61.00 2794.00 6170 20240528 -47.49 2560 20241209 26.56 3775 -14.17 20250117 2685 20.67 20250102 6170 -47.49 20240528 2560 26.56 20241209 3.67 N 011700 500 162 억 1630240 N N 0 N 00 N
7 20250212 110252 57 100.00 KOSPI 기계·장비 N N N N N 3280 -5 5 -0.15 243591100 74741 44.04 3290 3330 3205 4270 2300 3285 3259.14 5.02 0 -18016 3361 3322 3261 3222 3161 3342 3242 162 985 500 2230 5 1 32446151 1064 -53.77 1.17 12 0.23 -61.00 2794.00 6170 20240528 -46.84 2560 20241209 28.12 3775 -13.11 20250117 2685 22.16 20250102 6170 -46.84 20240528 2560 28.12 20241209 3.67 N 011700 500 162 억 1630240 N N 0 N 00 N
8 20250212 100253 57 100.00 KOSPI 기계·장비 N N N N N 3270 -15 5 -0.46 177890905 54666 32.21 3290 3330 3205 4270 2300 3285 3254.14 5.02 0 -15960 3361 3322 3261 3222 3161 3342 3242 162 985 500 2230 5 1 32446151 1061 -53.61 1.17 12 0.17 -61.00 2794.00 6170 20240528 -47.00 2560 20241209 27.73 3775 -13.38 20250117 2685 21.79 20250102 6170 -47.00 20240528 2560 27.73 20241209 3.67 N 011700 500 162 억 1630240 N N 0 N 00 N
9 20250212 090254 57 100.00 KOSPI 기계·장비 N N N N N 3250 -35 5 -1.07 70922570 21602 12.73 3290 3330 3250 4270 2300 3285 3283.15 5.02 0 -13585 3361 3322 3261 3222 3161 3342 3242 162 985 500 2230 5 1 32446151 1054 -53.28 1.16 12 0.07 -61.00 2794.00 6170 20240528 -47.33 2560 20241209 26.95 3775 -13.91 20250117 2685 21.04 20250102 6170 -47.33 20240528 2560 26.95 20241209 3.67 N 011700 500 162 억 1630240 N N 0 N 00 N
10 20250211 160252 57 100.00 KOSPI 기계·장비 N N N N N 3285 55 2 1.70 547958020 167902 127.29 3235 3300 3200 4195 2265 3230 3263.55 4.92 0 30579 3336 3282 3196 3142 3056 3310 3170 162 965 500 2190 5 1 32446151 1066 -53.85 1.18 12 0.52 -61.00 2794.00 6170 20240528 -46.76 2560 20241209 28.32 3775 -12.98 20250117 2685 22.35 20250102 6170 -46.76 20240528 2560 28.32 20241209 3.66 N 011700 500 162 억 1596966 N N 0 N 00 N
11 20250211 150252 57 100.00 KOSPI 기계·장비 N N N N N 3250 20 2 0.62 514135870 157531 119.43 3235 3300 3200 4195 2265 3230 3263.71 4.92 0 28411 3336 3282 3196 3142 3056 3310 3170 162 965 500 2190 5 1 32446151 1054 -53.28 1.16 12 0.49 -61.00 2794.00 6170 20240528 -47.33 2560 20241209 26.95 3775 -13.91 20250117 2685 21.04 20250102 6170 -47.33 20240528 2560 26.95 20241209 3.66 N 011700 500 162 억 1596966 N N 0 N 00 N
12 20250211 140253 57 100.00 KOSPI 기계·장비 N N N N N 3260 30 2 0.93 467138185 143073 108.47 3235 3300 3200 4195 2265 3230 3265.04 4.92 0 24200 3336 3282 3196 3142 3056 3310 3170 162 965 500 2190 5 1 32446151 1058 -53.44 1.17 12 0.44 -61.00 2794.00 6170 20240528 -47.16 2560 20241209 27.34 3775 -13.64 20250117 2685 21.42 20250102 6170 -47.16 20240528 2560 27.34 20241209 3.66 N 011700 500 162 억 1596966 N N 0 N 00 N