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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1533,-17,5,-1.10,114631712,74395,107.22,1560,1569,1533,2015,1085,1550,1540.85,1.71,0,-587,1582,1565,1553,1536,1524,1560,1531,136,465,500,1020,1,1,27222829,417,-34.84,0.36,12,0.27,-44.00,4254.00,2595,20240507,-40.92,1300,20241209,17.92,1814,-15.49,20250102,1520,0.86,20250203,2595,-40.92,20240507,1300,17.92,20241209,0.66,N,012200,500,136 억,,466112,N,N,11,N,00,N
20250218,120300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1544,-6,5,-0.39,70330849,45574,65.68,1560,1569,1537,2015,1085,1550,1543.22,1.71,0,-1526,1582,1565,1553,1536,1524,1560,1531,136,465,500,1020,1,1,27222829,420,-35.09,0.36,12,0.17,-44.00,4254.00,2595,20240507,-40.50,1300,20241209,18.77,1814,-14.88,20250102,1520,1.58,20250203,2595,-40.50,20240507,1300,18.77,20241209,0.66,N,012200,500,136 억,,466112,N,N,11,N,00,N
20250218,110301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1541,-9,5,-0.58,37783558,24427,35.20,1560,1569,1540,2015,1085,1550,1546.79,1.71,0,-397,1582,1565,1553,1536,1524,1560,1531,136,465,500,1020,1,1,27222829,420,-35.02,0.36,12,0.09,-44.00,4254.00,2595,20240507,-40.62,1300,20241209,18.54,1814,-15.05,20250102,1520,1.38,20250203,2595,-40.62,20240507,1300,18.54,20241209,0.66,N,012200,500,136 억,,466112,N,N,11,N,00,N
20250218,100300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1541,-9,5,-0.58,27723247,17897,25.79,1560,1569,1540,2015,1085,1550,1549.04,1.71,0,-393,1582,1565,1553,1536,1524,1560,1531,136,465,500,1020,1,1,27222829,420,-35.02,0.36,12,0.07,-44.00,4254.00,2595,20240507,-40.62,1300,20241209,18.54,1814,-15.05,20250102,1520,1.38,20250203,2595,-40.62,20240507,1300,18.54,20241209,0.66,N,012200,500,136 억,,466112,N,N,11,N,00,N
20250218,090300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1569,19,2,1.23,5841359,3735,5.38,1560,1569,1555,2015,1085,1550,1563.95,1.71,0,-710,1582,1565,1553,1536,1524,1560,1531,136,465,500,1020,1,1,27222829,427,-35.66,0.37,12,0.01,-44.00,4254.00,2595,20240507,-39.54,1300,20241209,20.69,1814,-13.51,20250102,1520,3.22,20250203,2595,-39.54,20240507,1300,20.69,20241209,0.66,N,012200,500,136 억,,466112,N,N,11,N,00,N
20250217,160300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1550,-15,5,-0.96,101310698,65363,135.41,1569,1570,1541,2030,1096,1565,1549.97,1.71,0,779,1590,1577,1562,1549,1534,1584,1556,136,465,500,1030,1,1,27222829,422,-35.23,0.36,12,0.24,-44.00,4254.00,2595,20240507,-40.27,1300,20241209,19.23,1814,-14.55,20250102,1520,1.97,20250203,2595,-40.27,20240507,1300,19.23,20241209,0.67,N,012200,500,136 억,,465524,N,N,11,N,00,N
20250217,150300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1550,-15,5,-0.96,100466145,64818,134.28,1569,1570,1541,2030,1096,1565,1549.97,1.71,0,1016,1590,1577,1562,1549,1534,1584,1556,136,465,500,1030,1,1,27222829,422,-35.23,0.36,12,0.24,-44.00,4254.00,2595,20240507,-40.27,1300,20241209,19.23,1814,-14.55,20250102,1520,1.97,20250203,2595,-40.27,20240507,1300,19.23,20241209,0.67,N,012200,500,136 억,,465524,N,N,18,N,00,N
20250217,140259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1558,-7,5,-0.45,86962056,56102,116.23,1569,1570,1541,2030,1096,1565,1550.07,1.71,0,1273,1590,1577,1562,1549,1534,1584,1556,136,465,500,1030,1,1,27222829,424,-35.41,0.37,12,0.21,-44.00,4254.00,2595,20240507,-39.96,1300,20241209,19.85,1814,-14.11,20250102,1520,2.50,20250203,2595,-39.96,20240507,1300,19.85,20241209,0.67,N,012200,500,136 억,,465524,N,N,18,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 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
3 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
4 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
5 20250218 130300 57 100.00 KOSPI 기계·장비 N N N N N 1533 -17 5 -1.10 114631712 74395 107.22 1560 1569 1533 2015 1085 1550 1540.85 1.71 0 -587 1582 1565 1553 1536 1524 1560 1531 136 465 500 1020 1 1 27222829 417 -34.84 0.36 12 0.27 -44.00 4254.00 2595 20240507 -40.92 1300 20241209 17.92 1814 -15.49 20250102 1520 0.86 20250203 2595 -40.92 20240507 1300 17.92 20241209 0.66 N 012200 500 136 억 466112 N N 11 N 00 N
6 20250218 120300 57 100.00 KOSPI 기계·장비 N N N N N 1544 -6 5 -0.39 70330849 45574 65.68 1560 1569 1537 2015 1085 1550 1543.22 1.71 0 -1526 1582 1565 1553 1536 1524 1560 1531 136 465 500 1020 1 1 27222829 420 -35.09 0.36 12 0.17 -44.00 4254.00 2595 20240507 -40.50 1300 20241209 18.77 1814 -14.88 20250102 1520 1.58 20250203 2595 -40.50 20240507 1300 18.77 20241209 0.66 N 012200 500 136 억 466112 N N 11 N 00 N
7 20250218 110301 57 100.00 KOSPI 기계·장비 N N N N N 1541 -9 5 -0.58 37783558 24427 35.20 1560 1569 1540 2015 1085 1550 1546.79 1.71 0 -397 1582 1565 1553 1536 1524 1560 1531 136 465 500 1020 1 1 27222829 420 -35.02 0.36 12 0.09 -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 0.66 N 012200 500 136 억 466112 N N 11 N 00 N
8 20250218 100300 57 100.00 KOSPI 기계·장비 N N N N N 1541 -9 5 -0.58 27723247 17897 25.79 1560 1569 1540 2015 1085 1550 1549.04 1.71 0 -393 1582 1565 1553 1536 1524 1560 1531 136 465 500 1020 1 1 27222829 420 -35.02 0.36 12 0.07 -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 0.66 N 012200 500 136 억 466112 N N 11 N 00 N
9 20250218 090300 57 100.00 KOSPI 기계·장비 N N N N N 1569 19 2 1.23 5841359 3735 5.38 1560 1569 1555 2015 1085 1550 1563.95 1.71 0 -710 1582 1565 1553 1536 1524 1560 1531 136 465 500 1020 1 1 27222829 427 -35.66 0.37 12 0.01 -44.00 4254.00 2595 20240507 -39.54 1300 20241209 20.69 1814 -13.51 20250102 1520 3.22 20250203 2595 -39.54 20240507 1300 20.69 20241209 0.66 N 012200 500 136 억 466112 N N 11 N 00 N
10 20250217 160300 57 100.00 KOSPI 기계·장비 N N N N N 1550 -15 5 -0.96 101310698 65363 135.41 1569 1570 1541 2030 1096 1565 1549.97 1.71 0 779 1590 1577 1562 1549 1534 1584 1556 136 465 500 1030 1 1 27222829 422 -35.23 0.36 12 0.24 -44.00 4254.00 2595 20240507 -40.27 1300 20241209 19.23 1814 -14.55 20250102 1520 1.97 20250203 2595 -40.27 20240507 1300 19.23 20241209 0.67 N 012200 500 136 억 465524 N N 11 N 00 N
11 20250217 150300 57 100.00 KOSPI 기계·장비 N N N N N 1550 -15 5 -0.96 100466145 64818 134.28 1569 1570 1541 2030 1096 1565 1549.97 1.71 0 1016 1590 1577 1562 1549 1534 1584 1556 136 465 500 1030 1 1 27222829 422 -35.23 0.36 12 0.24 -44.00 4254.00 2595 20240507 -40.27 1300 20241209 19.23 1814 -14.55 20250102 1520 1.97 20250203 2595 -40.27 20240507 1300 19.23 20241209 0.67 N 012200 500 136 억 465524 N N 18 N 00 N
12 20250217 140259 57 100.00 KOSPI 기계·장비 N N N N N 1558 -7 5 -0.45 86962056 56102 116.23 1569 1570 1541 2030 1096 1565 1550.07 1.71 0 1273 1590 1577 1562 1549 1534 1584 1556 136 465 500 1030 1 1 27222829 424 -35.41 0.37 12 0.21 -44.00 4254.00 2595 20240507 -39.96 1300 20241209 19.85 1814 -14.11 20250102 1520 2.50 20250203 2595 -39.96 20240507 1300 19.85 20241209 0.67 N 012200 500 136 억 465524 N N 18 N 00 N