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
267270/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
20250212,161022,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75600,2000,2,2.72,16307285400,218402,95.01,75400,75800,73600,95600,51600,73600,74665.11,16.79,0,-42023,77400,75500,74100,72200,70800,76450,73150,942,22000,5000,54460,100,1,18305586,13839,10.68,0.90,12,1.19,7077.00,83885.00,77500,20250210,-2.45,45700,20240909,65.43,77500,-2.45,20250210,57600,31.25,20250102,77500,-2.45,20250210,45700,65.43,20240909,1.44,N,267270,5000,942 억,,3073546,N,N,675,N,00,N
20250212,151020,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75200,1600,2,2.17,14306905600,191862,83.47,75400,75800,73600,95600,51600,73600,74568.77,16.79,0,-35500,77400,75500,74100,72200,70800,76450,73150,942,22000,5000,54460,100,1,18305586,13766,10.63,0.90,12,1.05,7077.00,83885.00,77500,20250210,-2.97,45700,20240909,64.55,77500,-2.97,20250210,57600,30.56,20250102,77500,-2.97,20250210,45700,64.55,20240909,1.44,N,267270,5000,942 억,,3073546,N,N,3003,N,00,N
20250212,141022,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74200,600,2,0.82,12017935200,161226,70.14,75400,75800,73600,95600,51600,73600,74540.97,16.79,0,-33963,77400,75500,74100,72200,70800,76450,73150,942,22000,5000,54460,100,1,18305586,13583,10.48,0.88,12,0.88,7077.00,83885.00,77500,20250210,-4.26,45700,20240909,62.36,77500,-4.26,20250210,57600,28.82,20250102,77500,-4.26,20250210,45700,62.36,20240909,1.44,N,267270,5000,942 억,,3073546,N,N,3003,N,00,N
20250212,131025,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74600,1000,2,1.36,10980533300,147292,64.08,75400,75800,73600,95600,51600,73600,74549.47,16.79,0,-28242,77400,75500,74100,72200,70800,76450,73150,942,22000,5000,54460,100,1,18305586,13656,10.54,0.89,12,0.80,7077.00,83885.00,77500,20250210,-3.74,45700,20240909,63.24,77500,-3.74,20250210,57600,29.51,20250102,77500,-3.74,20250210,45700,63.24,20240909,1.44,N,267270,5000,942 억,,3073546,N,N,3003,N,00,N
20250212,121021,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74000,400,2,0.54,9739492600,130665,56.84,75400,75800,73600,95600,51600,73600,74537.94,16.79,0,-23267,77400,75500,74100,72200,70800,76450,73150,942,22000,5000,54460,100,1,18305586,13546,10.46,0.88,12,0.71,7077.00,83885.00,77500,20250210,-4.52,45700,20240909,61.93,77500,-4.52,20250210,57600,28.47,20250102,77500,-4.52,20250210,45700,61.93,20240909,1.44,N,267270,5000,942 억,,3073546,N,N,3003,N,00,N
20250212,111019,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74800,1200,2,1.63,7823261100,104984,45.67,75400,75800,73600,95600,51600,73600,74518.67,16.79,0,-24051,77400,75500,74100,72200,70800,76450,73150,942,22000,5000,54460,100,1,18305586,13693,10.57,0.89,12,0.57,7077.00,83885.00,77500,20250210,-3.48,45700,20240909,63.68,77500,-3.48,20250210,57600,29.86,20250102,77500,-3.48,20250210,45700,63.68,20240909,1.44,N,267270,5000,942 억,,3073546,N,N,3003,N,00,N
20250212,101014,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74100,500,2,0.68,6168677700,82698,35.98,75400,75800,73600,95600,51600,73600,74592.92,16.79,0,-20500,77400,75500,74100,72200,70800,76450,73150,942,22000,5000,54460,100,1,18305586,13564,10.47,0.88,12,0.45,7077.00,83885.00,77500,20250210,-4.39,45700,20240909,62.14,77500,-4.39,20250210,57600,28.65,20250102,77500,-4.39,20250210,45700,62.14,20240909,1.44,N,267270,5000,942 억,,3073546,N,N,3003,N,00,N
20250212,090944,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73900,300,2,0.41,1832897100,24572,10.69,75400,75500,73600,95600,51600,73600,74593.24,16.79,0,-7418,77400,75500,74100,72200,70800,76450,73150,942,22000,5000,54460,100,1,18305586,13528,10.44,0.88,12,0.13,7077.00,83885.00,77500,20250210,-4.65,45700,20240909,61.71,77500,-4.65,20250210,57600,28.30,20250102,77500,-4.65,20250210,45700,61.71,20240909,1.44,N,267270,5000,942 억,,3073546,N,N,3003,N,00,N
20250211,161025,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73600,700,2,0.96,16712644200,225179,37.50,73100,76000,72700,94700,51100,72900,74220.54,16.77,0,-347,79300,76100,74300,71100,69300,75200,70200,942,21800,5000,53940,100,1,18305586,13473,10.40,0.88,12,1.23,7077.00,83885.00,77500,20250210,-5.03,45700,20240909,61.05,77500,-5.03,20250210,57600,27.78,20250102,77500,-5.03,20250210,45700,61.05,20240909,1.36,N,267270,5000,942 억,,3070046,N,N,3003,N,00,N
20250211,151024,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74200,1300,2,1.78,15518538600,208994,34.80,73100,76000,72700,94700,51100,72900,74253.71,16.77,0,-2329,79300,76100,74300,71100,69300,75200,70200,942,21800,5000,53940,100,1,18305586,13583,10.48,0.88,12,1.14,7077.00,83885.00,77500,20250210,-4.26,45700,20240909,62.36,77500,-4.26,20250210,57600,28.82,20250102,77500,-4.26,20250210,45700,62.36,20240909,1.36,N,267270,5000,942 억,,3070046,N,N,0,N,00,N
20250211,141023,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74400,1500,2,2.06,13993720700,188410,31.38,73100,76000,72700,94700,51100,72900,74272.93,16.77,0,-1944,79300,76100,74300,71100,69300,75200,70200,942,21800,5000,53940,100,1,18305586,13619,10.51,0.89,12,1.03,7077.00,83885.00,77500,20250210,-4.00,45700,20240909,62.80,77500,-4.00,20250210,57600,29.17,20250102,77500,-4.00,20250210,45700,62.80,20240909,1.36,N,267270,5000,942 억,,3070046,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 161022 55 40.00 KOSPI 기계·장비 N N N Y 40 N 75600 2000 2 2.72 16307285400 218402 95.01 75400 75800 73600 95600 51600 73600 74665.11 16.79 0 -42023 77400 75500 74100 72200 70800 76450 73150 942 22000 5000 54460 100 1 18305586 13839 10.68 0.90 12 1.19 7077.00 83885.00 77500 20250210 -2.45 45700 20240909 65.43 77500 -2.45 20250210 57600 31.25 20250102 77500 -2.45 20250210 45700 65.43 20240909 1.44 N 267270 5000 942 억 3073546 N N 675 N 00 N
3 20250212 151020 55 40.00 KOSPI 기계·장비 N N N Y 40 N 75200 1600 2 2.17 14306905600 191862 83.47 75400 75800 73600 95600 51600 73600 74568.77 16.79 0 -35500 77400 75500 74100 72200 70800 76450 73150 942 22000 5000 54460 100 1 18305586 13766 10.63 0.90 12 1.05 7077.00 83885.00 77500 20250210 -2.97 45700 20240909 64.55 77500 -2.97 20250210 57600 30.56 20250102 77500 -2.97 20250210 45700 64.55 20240909 1.44 N 267270 5000 942 억 3073546 N N 3003 N 00 N
4 20250212 141022 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74200 600 2 0.82 12017935200 161226 70.14 75400 75800 73600 95600 51600 73600 74540.97 16.79 0 -33963 77400 75500 74100 72200 70800 76450 73150 942 22000 5000 54460 100 1 18305586 13583 10.48 0.88 12 0.88 7077.00 83885.00 77500 20250210 -4.26 45700 20240909 62.36 77500 -4.26 20250210 57600 28.82 20250102 77500 -4.26 20250210 45700 62.36 20240909 1.44 N 267270 5000 942 억 3073546 N N 3003 N 00 N
5 20250212 131025 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74600 1000 2 1.36 10980533300 147292 64.08 75400 75800 73600 95600 51600 73600 74549.47 16.79 0 -28242 77400 75500 74100 72200 70800 76450 73150 942 22000 5000 54460 100 1 18305586 13656 10.54 0.89 12 0.80 7077.00 83885.00 77500 20250210 -3.74 45700 20240909 63.24 77500 -3.74 20250210 57600 29.51 20250102 77500 -3.74 20250210 45700 63.24 20240909 1.44 N 267270 5000 942 억 3073546 N N 3003 N 00 N
6 20250212 121021 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74000 400 2 0.54 9739492600 130665 56.84 75400 75800 73600 95600 51600 73600 74537.94 16.79 0 -23267 77400 75500 74100 72200 70800 76450 73150 942 22000 5000 54460 100 1 18305586 13546 10.46 0.88 12 0.71 7077.00 83885.00 77500 20250210 -4.52 45700 20240909 61.93 77500 -4.52 20250210 57600 28.47 20250102 77500 -4.52 20250210 45700 61.93 20240909 1.44 N 267270 5000 942 억 3073546 N N 3003 N 00 N
7 20250212 111019 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74800 1200 2 1.63 7823261100 104984 45.67 75400 75800 73600 95600 51600 73600 74518.67 16.79 0 -24051 77400 75500 74100 72200 70800 76450 73150 942 22000 5000 54460 100 1 18305586 13693 10.57 0.89 12 0.57 7077.00 83885.00 77500 20250210 -3.48 45700 20240909 63.68 77500 -3.48 20250210 57600 29.86 20250102 77500 -3.48 20250210 45700 63.68 20240909 1.44 N 267270 5000 942 억 3073546 N N 3003 N 00 N
8 20250212 101014 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74100 500 2 0.68 6168677700 82698 35.98 75400 75800 73600 95600 51600 73600 74592.92 16.79 0 -20500 77400 75500 74100 72200 70800 76450 73150 942 22000 5000 54460 100 1 18305586 13564 10.47 0.88 12 0.45 7077.00 83885.00 77500 20250210 -4.39 45700 20240909 62.14 77500 -4.39 20250210 57600 28.65 20250102 77500 -4.39 20250210 45700 62.14 20240909 1.44 N 267270 5000 942 억 3073546 N N 3003 N 00 N
9 20250212 090944 55 40.00 KOSPI 기계·장비 N N N Y 40 N 73900 300 2 0.41 1832897100 24572 10.69 75400 75500 73600 95600 51600 73600 74593.24 16.79 0 -7418 77400 75500 74100 72200 70800 76450 73150 942 22000 5000 54460 100 1 18305586 13528 10.44 0.88 12 0.13 7077.00 83885.00 77500 20250210 -4.65 45700 20240909 61.71 77500 -4.65 20250210 57600 28.30 20250102 77500 -4.65 20250210 45700 61.71 20240909 1.44 N 267270 5000 942 억 3073546 N N 3003 N 00 N
10 20250211 161025 55 40.00 KOSPI 기계·장비 N N N Y 40 N 73600 700 2 0.96 16712644200 225179 37.50 73100 76000 72700 94700 51100 72900 74220.54 16.77 0 -347 79300 76100 74300 71100 69300 75200 70200 942 21800 5000 53940 100 1 18305586 13473 10.40 0.88 12 1.23 7077.00 83885.00 77500 20250210 -5.03 45700 20240909 61.05 77500 -5.03 20250210 57600 27.78 20250102 77500 -5.03 20250210 45700 61.05 20240909 1.36 N 267270 5000 942 억 3070046 N N 3003 N 00 N
11 20250211 151024 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74200 1300 2 1.78 15518538600 208994 34.80 73100 76000 72700 94700 51100 72900 74253.71 16.77 0 -2329 79300 76100 74300 71100 69300 75200 70200 942 21800 5000 53940 100 1 18305586 13583 10.48 0.88 12 1.14 7077.00 83885.00 77500 20250210 -4.26 45700 20240909 62.36 77500 -4.26 20250210 57600 28.82 20250102 77500 -4.26 20250210 45700 62.36 20240909 1.36 N 267270 5000 942 억 3070046 N N 0 N 00 N
12 20250211 141023 55 40.00 KOSPI 기계·장비 N N N Y 40 N 74400 1500 2 2.06 13993720700 188410 31.38 73100 76000 72700 94700 51100 72900 74272.93 16.77 0 -1944 79300 76100 74300 71100 69300 75200 70200 942 21800 5000 53940 100 1 18305586 13619 10.51 0.89 12 1.03 7077.00 83885.00 77500 20250210 -4.00 45700 20240909 62.80 77500 -4.00 20250210 57600 29.17 20250102 77500 -4.00 20250210 45700 62.80 20240909 1.36 N 267270 5000 942 억 3070046 N N 0 N 00 N