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
210540/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
20250218,160943,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12610,10,2,0.08,443214010,35094,64.21,12780,12780,12490,16380,8820,12600,12629.34,7.44,0,-2330,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1392,5.06,0.53,12,0.32,2490.00,23906.00,14750,20240723,-14.51,10520,20241209,19.87,13350,-5.54,20250213,11010,14.53,20250102,14750,-14.51,20240723,10520,19.87,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,N,00,N
20250218,150945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12640,40,2,0.32,424560140,33617,61.50,12780,12780,12490,16380,8820,12600,12629.33,7.44,0,-1740,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1396,5.08,0.53,12,0.30,2490.00,23906.00,14750,20240723,-14.31,10520,20241209,20.15,13350,-5.32,20250213,11010,14.80,20250102,14750,-14.31,20240723,10520,20.15,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,N,00,N
20250218,140945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12670,70,2,0.56,302939910,24023,43.95,12780,12780,12490,16380,8820,12600,12610.41,7.44,0,-768,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1399,5.09,0.53,12,0.22,2490.00,23906.00,14750,20240723,-14.10,10520,20241209,20.44,13350,-5.09,20250213,11010,15.08,20250102,14750,-14.10,20240723,10520,20.44,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,N,00,N
20250218,130942,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12650,50,2,0.40,255242230,20256,37.06,12780,12780,12490,16380,8820,12600,12600.82,7.44,0,-522,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1397,5.08,0.53,12,0.18,2490.00,23906.00,14750,20240723,-14.24,10520,20241209,20.25,13350,-5.24,20250213,11010,14.90,20250102,14750,-14.24,20240723,10520,20.25,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,N,00,N
20250218,120945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12610,10,2,0.08,181863080,14452,26.44,12780,12780,12490,16380,8820,12600,12583.94,7.44,0,127,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1392,5.06,0.53,12,0.13,2490.00,23906.00,14750,20240723,-14.51,10520,20241209,19.87,13350,-5.54,20250213,11010,14.53,20250102,14750,-14.51,20240723,10520,19.87,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,N,00,N
20250218,110942,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12610,10,2,0.08,157837320,12547,22.96,12780,12780,12490,16380,8820,12600,12579.69,7.44,0,839,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1392,5.06,0.53,12,0.11,2490.00,23906.00,14750,20240723,-14.51,10520,20241209,19.87,13350,-5.54,20250213,11010,14.53,20250102,14750,-14.51,20240723,10520,19.87,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,N,00,N
20250218,100942,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12620,20,2,0.16,138749680,11032,20.18,12780,12780,12490,16380,8820,12600,12577.02,7.44,0,853,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1393,5.07,0.53,12,0.10,2490.00,23906.00,14750,20240723,-14.44,10520,20241209,19.96,13350,-5.47,20250213,11010,14.62,20250102,14750,-14.44,20240723,10520,19.96,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,N,00,N
20250218,090945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12670,70,2,0.56,17071560,1344,2.46,12780,12780,12620,16380,8820,12600,12702.05,7.44,0,-668,12940,12770,12570,12400,12200,12855,12485,55,3780,500,9070,10,1,11041708,1399,5.09,0.53,12,0.01,2490.00,23906.00,14750,20240723,-14.10,10520,20241209,20.44,13350,-5.09,20250213,11010,15.08,20250102,14750,-14.10,20240723,10520,20.44,20241209,1.26,N,210540,500,55 억,,821951,N,N,4,N,00,N
20250217,160942,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12600,-160,5,-1.25,678853120,54107,54.76,12580,12740,12370,16580,8940,12760,12546.45,7.41,0,4976,13446,13102,12926,12582,12406,13015,12495,55,3820,500,9180,10,1,11041708,1391,5.06,0.53,12,0.49,2490.00,23906.00,14750,20240723,-14.58,10520,20241209,19.77,13350,-5.62,20250213,11010,14.44,20250102,14750,-14.58,20240723,10520,19.77,20241209,1.04,N,210540,500,55 억,,817668,N,N,4,N,00,N
20250217,150941,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12670,-90,5,-0.71,659982450,52610,53.25,12580,12740,12370,16580,8940,12760,12544.77,7.41,0,5203,13446,13102,12926,12582,12406,13015,12495,55,3820,500,9180,10,1,11041708,1399,5.09,0.53,12,0.48,2490.00,23906.00,14750,20240723,-14.10,10520,20241209,20.44,13350,-5.09,20250213,11010,15.08,20250102,14750,-14.10,20240723,10520,20.44,20241209,1.04,N,210540,500,55 억,,817668,N,N,8,N,00,N
20250217,140939,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12640,-120,5,-0.94,605930030,48338,48.92,12580,12740,12370,16580,8940,12760,12535.23,7.41,0,6107,13446,13102,12926,12582,12406,13015,12495,55,3820,500,9180,10,1,11041708,1396,5.08,0.53,12,0.44,2490.00,23906.00,14750,20240723,-14.31,10520,20241209,20.15,13350,-5.32,20250213,11010,14.80,20250102,14750,-14.31,20240723,10520,20.15,20241209,1.04,N,210540,500,55 억,,817668,N,N,8,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 160943 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12610 10 2 0.08 443214010 35094 64.21 12780 12780 12490 16380 8820 12600 12629.34 7.44 0 -2330 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1392 5.06 0.53 12 0.32 2490.00 23906.00 14750 20240723 -14.51 10520 20241209 19.87 13350 -5.54 20250213 11010 14.53 20250102 14750 -14.51 20240723 10520 19.87 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N
3 20250218 150945 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12640 40 2 0.32 424560140 33617 61.50 12780 12780 12490 16380 8820 12600 12629.33 7.44 0 -1740 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1396 5.08 0.53 12 0.30 2490.00 23906.00 14750 20240723 -14.31 10520 20241209 20.15 13350 -5.32 20250213 11010 14.80 20250102 14750 -14.31 20240723 10520 20.15 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N
4 20250218 140945 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12670 70 2 0.56 302939910 24023 43.95 12780 12780 12490 16380 8820 12600 12610.41 7.44 0 -768 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1399 5.09 0.53 12 0.22 2490.00 23906.00 14750 20240723 -14.10 10520 20241209 20.44 13350 -5.09 20250213 11010 15.08 20250102 14750 -14.10 20240723 10520 20.44 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N
5 20250218 130942 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12650 50 2 0.40 255242230 20256 37.06 12780 12780 12490 16380 8820 12600 12600.82 7.44 0 -522 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1397 5.08 0.53 12 0.18 2490.00 23906.00 14750 20240723 -14.24 10520 20241209 20.25 13350 -5.24 20250213 11010 14.90 20250102 14750 -14.24 20240723 10520 20.25 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N
6 20250218 120945 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12610 10 2 0.08 181863080 14452 26.44 12780 12780 12490 16380 8820 12600 12583.94 7.44 0 127 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1392 5.06 0.53 12 0.13 2490.00 23906.00 14750 20240723 -14.51 10520 20241209 19.87 13350 -5.54 20250213 11010 14.53 20250102 14750 -14.51 20240723 10520 19.87 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N
7 20250218 110942 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12610 10 2 0.08 157837320 12547 22.96 12780 12780 12490 16380 8820 12600 12579.69 7.44 0 839 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1392 5.06 0.53 12 0.11 2490.00 23906.00 14750 20240723 -14.51 10520 20241209 19.87 13350 -5.54 20250213 11010 14.53 20250102 14750 -14.51 20240723 10520 19.87 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N
8 20250218 100942 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12620 20 2 0.16 138749680 11032 20.18 12780 12780 12490 16380 8820 12600 12577.02 7.44 0 853 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1393 5.07 0.53 12 0.10 2490.00 23906.00 14750 20240723 -14.44 10520 20241209 19.96 13350 -5.47 20250213 11010 14.62 20250102 14750 -14.44 20240723 10520 19.96 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N
9 20250218 090945 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12670 70 2 0.56 17071560 1344 2.46 12780 12780 12620 16380 8820 12600 12702.05 7.44 0 -668 12940 12770 12570 12400 12200 12855 12485 55 3780 500 9070 10 1 11041708 1399 5.09 0.53 12 0.01 2490.00 23906.00 14750 20240723 -14.10 10520 20241209 20.44 13350 -5.09 20250213 11010 15.08 20250102 14750 -14.10 20240723 10520 20.44 20241209 1.26 N 210540 500 55 억 821951 N N 4 N 00 N
10 20250217 160942 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12600 -160 5 -1.25 678853120 54107 54.76 12580 12740 12370 16580 8940 12760 12546.45 7.41 0 4976 13446 13102 12926 12582 12406 13015 12495 55 3820 500 9180 10 1 11041708 1391 5.06 0.53 12 0.49 2490.00 23906.00 14750 20240723 -14.58 10520 20241209 19.77 13350 -5.62 20250213 11010 14.44 20250102 14750 -14.58 20240723 10520 19.77 20241209 1.04 N 210540 500 55 억 817668 N N 4 N 00 N
11 20250217 150941 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12670 -90 5 -0.71 659982450 52610 53.25 12580 12740 12370 16580 8940 12760 12544.77 7.41 0 5203 13446 13102 12926 12582 12406 13015 12495 55 3820 500 9180 10 1 11041708 1399 5.09 0.53 12 0.48 2490.00 23906.00 14750 20240723 -14.10 10520 20241209 20.44 13350 -5.09 20250213 11010 15.08 20250102 14750 -14.10 20240723 10520 20.44 20241209 1.04 N 210540 500 55 억 817668 N N 8 N 00 N
12 20250217 140939 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12640 -120 5 -0.94 605930030 48338 48.92 12580 12740 12370 16580 8940 12760 12535.23 7.41 0 6107 13446 13102 12926 12582 12406 13015 12495 55 3820 500 9180 10 1 11041708 1396 5.08 0.53 12 0.44 2490.00 23906.00 14750 20240723 -14.31 10520 20241209 20.15 13350 -5.32 20250213 11010 14.80 20250102 14750 -14.31 20240723 10520 20.15 20241209 1.04 N 210540 500 55 억 817668 N N 8 N 00 N