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
145210/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
20250212,160828,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1270,-35,5,-2.68,111846524,87391,105.15,1309,1321,1268,1696,914,1305,1279.89,0.00,0,-28541,1359,1332,1315,1288,1271,1323,1279,173,391,500,880,1,1,34581687,439,-1.61,0.80,12,0.25,-790.00,1580.00,4448,20240517,-71.45,1215,20250203,4.53,1700,-25.29,20250103,1215,4.53,20250203,8880,-85.70,20240517,1215,4.53,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250212,150825,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1270,-35,5,-2.68,102544609,80063,96.33,1309,1321,1268,1696,914,1305,1280.80,0.00,0,-27077,1359,1332,1315,1288,1271,1323,1279,173,391,500,880,1,1,34581687,439,-1.61,0.80,12,0.23,-790.00,1580.00,4448,20240517,-71.45,1215,20250203,4.53,1700,-25.29,20250103,1215,4.53,20250203,8880,-85.70,20240517,1215,4.53,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250212,140828,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1272,-33,5,-2.53,79945645,62288,74.94,1309,1321,1269,1696,914,1305,1283.48,0.00,0,-19551,1359,1332,1315,1288,1271,1323,1279,173,391,500,880,1,1,34581687,440,-1.61,0.81,12,0.18,-790.00,1580.00,4448,20240517,-71.40,1215,20250203,4.69,1700,-25.18,20250103,1215,4.69,20250203,8880,-85.68,20240517,1215,4.69,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250212,130830,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1279,-26,5,-1.99,70283936,54698,65.81,1309,1321,1269,1696,914,1305,1284.95,0.00,0,-18185,1359,1332,1315,1288,1271,1323,1279,173,391,500,880,1,1,34581687,442,-1.62,0.81,12,0.16,-790.00,1580.00,4448,20240517,-71.25,1215,20250203,5.27,1700,-24.76,20250103,1215,5.27,20250203,8880,-85.60,20240517,1215,5.27,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250212,120825,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1276,-29,5,-2.22,50772842,39370,47.37,1309,1321,1276,1696,914,1305,1289.63,0.00,0,-15391,1359,1332,1315,1288,1271,1323,1279,173,391,500,880,1,1,34581687,441,-1.62,0.81,12,0.11,-790.00,1580.00,4448,20240517,-71.31,1215,20250203,5.02,1700,-24.94,20250103,1215,5.02,20250203,8880,-85.63,20240517,1215,5.02,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250212,110825,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1289,-16,5,-1.23,27190783,20969,25.23,1309,1321,1289,1696,914,1305,1296.71,0.00,0,-5474,1359,1332,1315,1288,1271,1323,1279,173,391,500,880,1,1,34581687,446,-1.63,0.82,12,0.06,-790.00,1580.00,4448,20240517,-71.02,1215,20250203,6.09,1700,-24.18,20250103,1215,6.09,20250203,8880,-85.48,20240517,1215,6.09,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250212,100820,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1298,-7,5,-0.54,19245064,14823,17.83,1309,1321,1289,1696,914,1305,1298.32,0.00,0,29,1359,1332,1315,1288,1271,1323,1279,173,391,500,880,1,1,34581687,449,-1.64,0.82,12,0.04,-790.00,1580.00,4448,20240517,-70.82,1215,20250203,6.83,1700,-23.65,20250103,1215,6.83,20250203,8880,-85.38,20240517,1215,6.83,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250212,090813,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1296,-9,5,-0.69,2540142,1941,2.34,1309,1321,1296,1696,914,1305,1308.68,0.00,0,-804,1359,1332,1315,1288,1271,1323,1279,173,391,500,880,1,1,34581687,448,-1.64,0.82,12,0.01,-790.00,1580.00,4448,20240517,-70.86,1215,20250203,6.67,1700,-23.76,20250103,1215,6.67,20250203,8880,-85.41,20240517,1215,6.67,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250211,160830,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1305,-30,5,-2.25,109031508,83113,142.99,1333,1342,1298,1735,935,1335,1311.85,0.00,0,-10616,1367,1351,1328,1312,1289,1359,1320,173,400,500,900,1,1,34581687,451,-1.65,0.83,12,0.24,-790.00,1580.00,4448,20240517,-70.66,1215,20250203,7.41,1700,-23.24,20250103,1215,7.41,20250203,8880,-85.30,20240517,1215,7.41,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250211,150829,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1305,-30,5,-2.25,107239215,81739,140.62,1333,1342,1298,1735,935,1335,1311.97,0.00,0,-9734,1367,1351,1328,1312,1289,1359,1320,173,400,500,900,1,1,34581687,451,-1.65,0.83,12,0.24,-790.00,1580.00,4448,20240517,-70.66,1215,20250203,7.41,1700,-23.24,20250103,1215,7.41,20250203,8880,-85.30,20240517,1215,7.41,20250203,0.06,N,145210,500,172 억,,0,N,N,0,N,00,N
20250211,140830,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1305,-30,5,-2.25,77384943,58797,101.15,1333,1342,1305,1735,935,1335,1316.14,0.00,0,-9322,1367,1351,1328,1312,1289,1359,1320,173,400,500,900,1,1,34581687,451,-1.65,0.83,12,0.17,-790.00,1580.00,4448,20240517,-70.66,1215,20250203,7.41,1700,-23.24,20250103,1215,7.41,20250203,8880,-85.30,20240517,1215,7.41,20250203,0.06,N,145210,500,172 억,,0,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 160828 57 100.00 KOSPI 기계·장비 N N N N N 1270 -35 5 -2.68 111846524 87391 105.15 1309 1321 1268 1696 914 1305 1279.89 0.00 0 -28541 1359 1332 1315 1288 1271 1323 1279 173 391 500 880 1 1 34581687 439 -1.61 0.80 12 0.25 -790.00 1580.00 4448 20240517 -71.45 1215 20250203 4.53 1700 -25.29 20250103 1215 4.53 20250203 8880 -85.70 20240517 1215 4.53 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N
3 20250212 150825 57 100.00 KOSPI 기계·장비 N N N N N 1270 -35 5 -2.68 102544609 80063 96.33 1309 1321 1268 1696 914 1305 1280.80 0.00 0 -27077 1359 1332 1315 1288 1271 1323 1279 173 391 500 880 1 1 34581687 439 -1.61 0.80 12 0.23 -790.00 1580.00 4448 20240517 -71.45 1215 20250203 4.53 1700 -25.29 20250103 1215 4.53 20250203 8880 -85.70 20240517 1215 4.53 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N
4 20250212 140828 57 100.00 KOSPI 기계·장비 N N N N N 1272 -33 5 -2.53 79945645 62288 74.94 1309 1321 1269 1696 914 1305 1283.48 0.00 0 -19551 1359 1332 1315 1288 1271 1323 1279 173 391 500 880 1 1 34581687 440 -1.61 0.81 12 0.18 -790.00 1580.00 4448 20240517 -71.40 1215 20250203 4.69 1700 -25.18 20250103 1215 4.69 20250203 8880 -85.68 20240517 1215 4.69 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N
5 20250212 130830 57 100.00 KOSPI 기계·장비 N N N N N 1279 -26 5 -1.99 70283936 54698 65.81 1309 1321 1269 1696 914 1305 1284.95 0.00 0 -18185 1359 1332 1315 1288 1271 1323 1279 173 391 500 880 1 1 34581687 442 -1.62 0.81 12 0.16 -790.00 1580.00 4448 20240517 -71.25 1215 20250203 5.27 1700 -24.76 20250103 1215 5.27 20250203 8880 -85.60 20240517 1215 5.27 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N
6 20250212 120825 57 100.00 KOSPI 기계·장비 N N N N N 1276 -29 5 -2.22 50772842 39370 47.37 1309 1321 1276 1696 914 1305 1289.63 0.00 0 -15391 1359 1332 1315 1288 1271 1323 1279 173 391 500 880 1 1 34581687 441 -1.62 0.81 12 0.11 -790.00 1580.00 4448 20240517 -71.31 1215 20250203 5.02 1700 -24.94 20250103 1215 5.02 20250203 8880 -85.63 20240517 1215 5.02 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N
7 20250212 110825 57 100.00 KOSPI 기계·장비 N N N N N 1289 -16 5 -1.23 27190783 20969 25.23 1309 1321 1289 1696 914 1305 1296.71 0.00 0 -5474 1359 1332 1315 1288 1271 1323 1279 173 391 500 880 1 1 34581687 446 -1.63 0.82 12 0.06 -790.00 1580.00 4448 20240517 -71.02 1215 20250203 6.09 1700 -24.18 20250103 1215 6.09 20250203 8880 -85.48 20240517 1215 6.09 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N
8 20250212 100820 57 100.00 KOSPI 기계·장비 N N N N N 1298 -7 5 -0.54 19245064 14823 17.83 1309 1321 1289 1696 914 1305 1298.32 0.00 0 29 1359 1332 1315 1288 1271 1323 1279 173 391 500 880 1 1 34581687 449 -1.64 0.82 12 0.04 -790.00 1580.00 4448 20240517 -70.82 1215 20250203 6.83 1700 -23.65 20250103 1215 6.83 20250203 8880 -85.38 20240517 1215 6.83 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N
9 20250212 090813 57 100.00 KOSPI 기계·장비 N N N N N 1296 -9 5 -0.69 2540142 1941 2.34 1309 1321 1296 1696 914 1305 1308.68 0.00 0 -804 1359 1332 1315 1288 1271 1323 1279 173 391 500 880 1 1 34581687 448 -1.64 0.82 12 0.01 -790.00 1580.00 4448 20240517 -70.86 1215 20250203 6.67 1700 -23.76 20250103 1215 6.67 20250203 8880 -85.41 20240517 1215 6.67 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N
10 20250211 160830 57 100.00 KOSPI 기계·장비 N N N N N 1305 -30 5 -2.25 109031508 83113 142.99 1333 1342 1298 1735 935 1335 1311.85 0.00 0 -10616 1367 1351 1328 1312 1289 1359 1320 173 400 500 900 1 1 34581687 451 -1.65 0.83 12 0.24 -790.00 1580.00 4448 20240517 -70.66 1215 20250203 7.41 1700 -23.24 20250103 1215 7.41 20250203 8880 -85.30 20240517 1215 7.41 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N
11 20250211 150829 57 100.00 KOSPI 기계·장비 N N N N N 1305 -30 5 -2.25 107239215 81739 140.62 1333 1342 1298 1735 935 1335 1311.97 0.00 0 -9734 1367 1351 1328 1312 1289 1359 1320 173 400 500 900 1 1 34581687 451 -1.65 0.83 12 0.24 -790.00 1580.00 4448 20240517 -70.66 1215 20250203 7.41 1700 -23.24 20250103 1215 7.41 20250203 8880 -85.30 20240517 1215 7.41 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N
12 20250211 140830 57 100.00 KOSPI 기계·장비 N N N N N 1305 -30 5 -2.25 77384943 58797 101.15 1333 1342 1305 1735 935 1335 1316.14 0.00 0 -9322 1367 1351 1328 1312 1289 1359 1320 173 400 500 900 1 1 34581687 451 -1.65 0.83 12 0.17 -790.00 1580.00 4448 20240517 -70.66 1215 20250203 7.41 1700 -23.24 20250103 1215 7.41 20250203 8880 -85.30 20240517 1215 7.41 20250203 0.06 N 145210 500 172 억 0 N N 0 N 00 N