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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009310/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
20250221,160242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,351,-1,5,-0.28,56747979,161963,71.00,352,356,345,457,247,352,350.38,0.72,0,11468,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,298,-0.90,0.45,12,0.19,-391.00,784.00,1043,20240216,-66.35,290,20241209,21.03,430,-18.37,20250211,336,4.46,20250102,744,-52.82,20240221,290,21.03,20241209,0.21,N,009310,500,428 억,,614927,N,N,27,N,00,N
20250221,150243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,350,-2,5,-0.57,49467927,141179,61.89,352,356,345,457,247,352,350.39,0.72,0,8541,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,297,-0.90,0.45,12,0.17,-391.00,784.00,1043,20240216,-66.44,290,20241209,20.69,430,-18.60,20250211,336,4.17,20250102,744,-52.96,20240221,290,20.69,20241209,0.21,N,009310,500,428 억,,614927,N,N,70,N,00,N
20250221,140242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,349,-3,5,-0.85,44537543,127077,55.71,352,356,345,457,247,352,350.48,0.72,0,9158,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,296,-0.89,0.45,12,0.15,-391.00,784.00,1043,20240216,-66.54,290,20241209,20.34,430,-18.84,20250211,336,3.87,20250102,744,-53.09,20240221,290,20.34,20241209,0.21,N,009310,500,428 억,,614927,N,N,70,N,00,N
20250221,130242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,352,0,3,0.00,32446557,92387,40.50,352,356,345,457,247,352,351.20,0.72,0,5996,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,299,-0.90,0.45,12,0.11,-391.00,784.00,1043,20240216,-66.25,290,20241209,21.38,430,-18.14,20250211,336,4.76,20250102,744,-52.69,20240221,290,21.38,20241209,0.21,N,009310,500,428 억,,614927,N,N,70,N,00,N
20250221,120243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,352,0,3,0.00,26439515,75320,33.02,352,356,345,457,247,352,351.03,0.72,0,-2506,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,299,-0.90,0.45,12,0.09,-391.00,784.00,1043,20240216,-66.25,290,20241209,21.38,430,-18.14,20250211,336,4.76,20250102,744,-52.69,20240221,290,21.38,20241209,0.21,N,009310,500,428 억,,614927,N,N,70,N,00,N
20250221,110242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,353,1,2,0.28,19111605,54612,23.94,352,353,345,457,247,352,349.95,0.72,0,-1514,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,300,-0.90,0.45,12,0.06,-391.00,784.00,1043,20240216,-66.16,290,20241209,21.72,430,-17.91,20250211,336,5.06,20250102,744,-52.55,20240221,290,21.72,20241209,0.21,N,009310,500,428 억,,614927,N,N,70,N,00,N
20250221,100242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,349,-3,5,-0.85,14650282,41908,18.37,352,352,345,457,247,352,349.58,0.72,0,-970,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,296,-0.89,0.45,12,0.05,-391.00,784.00,1043,20240216,-66.54,290,20241209,20.34,430,-18.84,20250211,336,3.87,20250102,744,-53.09,20240221,290,20.34,20241209,0.21,N,009310,500,428 억,,614927,N,N,70,N,00,N
20250221,090242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,351,-1,5,-0.28,2255810,6410,2.81,352,352,351,457,247,352,351.92,0.72,0,-510,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,298,-0.90,0.45,12,0.01,-391.00,784.00,1043,20240216,-66.35,290,20241209,21.03,430,-18.37,20250211,336,4.46,20250102,744,-52.82,20240221,290,21.03,20241209,0.21,N,009310,500,428 억,,614927,N,N,70,N,00,N
20250220,160242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,352,-7,5,-1.95,80095681,227095,122.26,359,359,350,466,252,359,352.70,0.74,0,-8837,374,366,357,349,340,370,353,429,107,500,220,1,1,84867419,299,-0.90,0.45,12,0.27,-391.00,784.00,1043,20240216,-66.25,290,20241209,21.38,430,-18.14,20250211,336,4.76,20250102,848,-58.49,20240220,290,21.38,20241209,0.22,N,009310,500,428 억,,623779,N,N,70,N,00,N
20250220,150242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,354,-5,5,-1.39,76403197,216608,116.61,359,359,350,466,252,359,352.73,0.74,0,-8517,374,366,357,349,340,370,353,429,107,500,220,1,1,84867419,300,-0.91,0.45,12,0.26,-391.00,784.00,1043,20240216,-66.06,290,20241209,22.07,430,-17.67,20250211,336,5.36,20250102,848,-58.25,20240220,290,22.07,20241209,0.22,N,009310,500,428 억,,623779,N,N,14,N,00,N
20250220,140243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,352,-7,5,-1.95,53968001,152658,82.18,359,359,350,466,252,359,353.52,0.74,0,-5187,374,366,357,349,340,370,353,429,107,500,220,1,1,84867419,299,-0.90,0.45,12,0.18,-391.00,784.00,1043,20240216,-66.25,290,20241209,21.38,430,-18.14,20250211,336,4.76,20250102,848,-58.49,20240220,290,21.38,20241209,0.22,N,009310,500,428 억,,623779,N,N,14,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 20250221 160242 57 100.00 KOSPI 기계·장비 N N N N N 351 -1 5 -0.28 56747979 161963 71.00 352 356 345 457 247 352 350.38 0.72 0 11468 362 356 353 347 344 355 346 429 105 500 210 1 1 84867419 298 -0.90 0.45 12 0.19 -391.00 784.00 1043 20240216 -66.35 290 20241209 21.03 430 -18.37 20250211 336 4.46 20250102 744 -52.82 20240221 290 21.03 20241209 0.21 N 009310 500 428 억 614927 N N 27 N 00 N
3 20250221 150243 57 100.00 KOSPI 기계·장비 N N N N N 350 -2 5 -0.57 49467927 141179 61.89 352 356 345 457 247 352 350.39 0.72 0 8541 362 356 353 347 344 355 346 429 105 500 210 1 1 84867419 297 -0.90 0.45 12 0.17 -391.00 784.00 1043 20240216 -66.44 290 20241209 20.69 430 -18.60 20250211 336 4.17 20250102 744 -52.96 20240221 290 20.69 20241209 0.21 N 009310 500 428 억 614927 N N 70 N 00 N
4 20250221 140242 57 100.00 KOSPI 기계·장비 N N N N N 349 -3 5 -0.85 44537543 127077 55.71 352 356 345 457 247 352 350.48 0.72 0 9158 362 356 353 347 344 355 346 429 105 500 210 1 1 84867419 296 -0.89 0.45 12 0.15 -391.00 784.00 1043 20240216 -66.54 290 20241209 20.34 430 -18.84 20250211 336 3.87 20250102 744 -53.09 20240221 290 20.34 20241209 0.21 N 009310 500 428 억 614927 N N 70 N 00 N
5 20250221 130242 57 100.00 KOSPI 기계·장비 N N N N N 352 0 3 0.00 32446557 92387 40.50 352 356 345 457 247 352 351.20 0.72 0 5996 362 356 353 347 344 355 346 429 105 500 210 1 1 84867419 299 -0.90 0.45 12 0.11 -391.00 784.00 1043 20240216 -66.25 290 20241209 21.38 430 -18.14 20250211 336 4.76 20250102 744 -52.69 20240221 290 21.38 20241209 0.21 N 009310 500 428 억 614927 N N 70 N 00 N
6 20250221 120243 57 100.00 KOSPI 기계·장비 N N N N N 352 0 3 0.00 26439515 75320 33.02 352 356 345 457 247 352 351.03 0.72 0 -2506 362 356 353 347 344 355 346 429 105 500 210 1 1 84867419 299 -0.90 0.45 12 0.09 -391.00 784.00 1043 20240216 -66.25 290 20241209 21.38 430 -18.14 20250211 336 4.76 20250102 744 -52.69 20240221 290 21.38 20241209 0.21 N 009310 500 428 억 614927 N N 70 N 00 N
7 20250221 110242 57 100.00 KOSPI 기계·장비 N N N N N 353 1 2 0.28 19111605 54612 23.94 352 353 345 457 247 352 349.95 0.72 0 -1514 362 356 353 347 344 355 346 429 105 500 210 1 1 84867419 300 -0.90 0.45 12 0.06 -391.00 784.00 1043 20240216 -66.16 290 20241209 21.72 430 -17.91 20250211 336 5.06 20250102 744 -52.55 20240221 290 21.72 20241209 0.21 N 009310 500 428 억 614927 N N 70 N 00 N
8 20250221 100242 57 100.00 KOSPI 기계·장비 N N N N N 349 -3 5 -0.85 14650282 41908 18.37 352 352 345 457 247 352 349.58 0.72 0 -970 362 356 353 347 344 355 346 429 105 500 210 1 1 84867419 296 -0.89 0.45 12 0.05 -391.00 784.00 1043 20240216 -66.54 290 20241209 20.34 430 -18.84 20250211 336 3.87 20250102 744 -53.09 20240221 290 20.34 20241209 0.21 N 009310 500 428 억 614927 N N 70 N 00 N
9 20250221 090242 57 100.00 KOSPI 기계·장비 N N N N N 351 -1 5 -0.28 2255810 6410 2.81 352 352 351 457 247 352 351.92 0.72 0 -510 362 356 353 347 344 355 346 429 105 500 210 1 1 84867419 298 -0.90 0.45 12 0.01 -391.00 784.00 1043 20240216 -66.35 290 20241209 21.03 430 -18.37 20250211 336 4.46 20250102 744 -52.82 20240221 290 21.03 20241209 0.21 N 009310 500 428 억 614927 N N 70 N 00 N
10 20250220 160242 57 100.00 KOSPI 기계·장비 N N N N N 352 -7 5 -1.95 80095681 227095 122.26 359 359 350 466 252 359 352.70 0.74 0 -8837 374 366 357 349 340 370 353 429 107 500 220 1 1 84867419 299 -0.90 0.45 12 0.27 -391.00 784.00 1043 20240216 -66.25 290 20241209 21.38 430 -18.14 20250211 336 4.76 20250102 848 -58.49 20240220 290 21.38 20241209 0.22 N 009310 500 428 억 623779 N N 70 N 00 N
11 20250220 150242 57 100.00 KOSPI 기계·장비 N N N N N 354 -5 5 -1.39 76403197 216608 116.61 359 359 350 466 252 359 352.73 0.74 0 -8517 374 366 357 349 340 370 353 429 107 500 220 1 1 84867419 300 -0.91 0.45 12 0.26 -391.00 784.00 1043 20240216 -66.06 290 20241209 22.07 430 -17.67 20250211 336 5.36 20250102 848 -58.25 20240220 290 22.07 20241209 0.22 N 009310 500 428 억 623779 N N 14 N 00 N
12 20250220 140243 57 100.00 KOSPI 기계·장비 N N N N N 352 -7 5 -1.95 53968001 152658 82.18 359 359 350 466 252 359 353.52 0.74 0 -5187 374 366 357 349 340 370 353 429 107 500 220 1 1 84867419 299 -0.90 0.45 12 0.18 -391.00 784.00 1043 20240216 -66.25 290 20241209 21.38 430 -18.14 20250211 336 4.76 20250102 848 -58.49 20240220 290 21.38 20241209 0.22 N 009310 500 428 억 623779 N N 14 N 00 N