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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,359,1,2,0.28,65970463,185265,59.72,358,365,348,465,251,358,356.09,0.69,0,37001,372,364,358,350,344,362,348,429,107,500,220,1,1,84867419,305,-0.92,0.46,12,0.22,-391.00,784.00,1043,20240216,-65.58,290,20241209,23.79,430,-16.51,20250211,336,6.85,20250102,848,-57.67,20240220,290,23.79,20241209,0.22,N,009310,500,428 억,,588422,N,N,14,N,00,N
20250219,150241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,357,-1,5,-0.28,52036410,146533,47.23,358,360,348,465,251,358,355.12,0.69,0,38113,372,364,358,350,344,362,348,429,107,500,220,1,1,84867419,303,-0.91,0.46,12,0.17,-391.00,784.00,1043,20240216,-65.77,290,20241209,23.10,430,-16.98,20250211,336,6.25,20250102,848,-57.90,20240220,290,23.10,20241209,0.22,N,009310,500,428 억,,588422,N,N,0,N,00,N
20250219,140240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,359,1,2,0.28,49695963,139987,45.12,358,360,348,465,251,358,355.00,0.69,0,34809,372,364,358,350,344,362,348,429,107,500,220,1,1,84867419,305,-0.92,0.46,12,0.16,-391.00,784.00,1043,20240216,-65.58,290,20241209,23.79,430,-16.51,20250211,336,6.85,20250102,848,-57.67,20240220,290,23.79,20241209,0.22,N,009310,500,428 억,,588422,N,N,0,N,00,N
20250219,130240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,355,-3,5,-0.84,35721109,100892,32.52,358,360,348,465,251,358,354.05,0.69,0,8001,372,364,358,350,344,362,348,429,107,500,220,1,1,84867419,301,-0.91,0.45,12,0.12,-391.00,784.00,1043,20240216,-65.96,290,20241209,22.41,430,-17.44,20250211,336,5.65,20250102,848,-58.14,20240220,290,22.41,20241209,0.22,N,009310,500,428 억,,588422,N,N,0,N,00,N
20250219,120240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,357,-1,5,-0.28,32316427,91291,29.43,358,360,348,465,251,358,353.99,0.69,0,7525,372,364,358,350,344,362,348,429,107,500,220,1,1,84867419,303,-0.91,0.46,12,0.11,-391.00,784.00,1043,20240216,-65.77,290,20241209,23.10,430,-16.98,20250211,336,6.25,20250102,848,-57.90,20240220,290,23.10,20241209,0.22,N,009310,500,428 억,,588422,N,N,0,N,00,N
20250219,110241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,356,-2,5,-0.56,21637358,61232,19.74,358,360,348,465,251,358,353.37,0.69,0,3667,372,364,358,350,344,362,348,429,107,500,220,1,1,84867419,302,-0.91,0.45,12,0.07,-391.00,784.00,1043,20240216,-65.87,290,20241209,22.76,430,-17.21,20250211,336,5.95,20250102,848,-58.02,20240220,290,22.76,20241209,0.22,N,009310,500,428 억,,588422,N,N,0,N,00,N
20250219,100240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,358,0,3,0.00,16971371,48131,15.51,358,360,348,465,251,358,352.61,0.69,0,8909,372,364,358,350,344,362,348,429,107,500,220,1,1,84867419,304,-0.92,0.46,12,0.06,-391.00,784.00,1043,20240216,-65.68,290,20241209,23.45,430,-16.74,20250211,336,6.55,20250102,848,-57.78,20240220,290,23.45,20241209,0.22,N,009310,500,428 억,,588422,N,N,0,N,00,N
20250219,090241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,356,-2,5,-0.56,5188640,14802,4.77,358,358,348,465,251,358,350.54,0.69,0,-20,372,364,358,350,344,362,348,429,107,500,220,1,1,84867419,302,-0.91,0.45,12,0.02,-391.00,784.00,1043,20240216,-65.87,290,20241209,22.76,430,-17.21,20250211,336,5.95,20250102,848,-58.02,20240220,290,22.76,20241209,0.22,N,009310,500,428 억,,588422,N,N,0,N,00,N
20250218,160240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,358,-4,5,-1.10,108552103,305656,164.21,362,366,352,470,254,362,355.14,0.68,0,12307,370,366,358,354,346,368,356,429,108,500,220,1,1,84867419,304,-0.92,0.46,12,0.36,-391.00,784.00,1043,20240216,-65.68,290,20241209,23.45,430,-16.74,20250211,336,6.55,20250102,848,-57.78,20240220,290,23.45,20241209,0.22,N,009310,500,428 억,,577112,N,N,0,N,00,N
20250218,150240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,358,-4,5,-1.10,105918105,298315,160.26,362,366,352,470,254,362,355.05,0.68,0,12695,370,366,358,354,346,368,356,429,108,500,220,1,1,84867419,304,-0.92,0.46,12,0.35,-391.00,784.00,1043,20240216,-65.68,290,20241209,23.45,430,-16.74,20250211,336,6.55,20250102,848,-57.78,20240220,290,23.45,20241209,0.22,N,009310,500,428 억,,577112,N,N,0,N,00,N
20250218,140241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,353,-9,5,-2.49,85615638,240974,129.46,362,366,352,470,254,362,355.29,0.68,0,5293,370,366,358,354,346,368,356,429,108,500,220,1,1,84867419,300,-0.90,0.45,12,0.28,-391.00,784.00,1043,20240216,-66.16,290,20241209,21.72,430,-17.91,20250211,336,5.06,20250102,848,-58.37,20240220,290,21.72,20241209,0.22,N,009310,500,428 억,,577112,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 20250219 160240 57 100.00 KOSPI 기계·장비 N N N N N 359 1 2 0.28 65970463 185265 59.72 358 365 348 465 251 358 356.09 0.69 0 37001 372 364 358 350 344 362 348 429 107 500 220 1 1 84867419 305 -0.92 0.46 12 0.22 -391.00 784.00 1043 20240216 -65.58 290 20241209 23.79 430 -16.51 20250211 336 6.85 20250102 848 -57.67 20240220 290 23.79 20241209 0.22 N 009310 500 428 억 588422 N N 14 N 00 N
3 20250219 150241 57 100.00 KOSPI 기계·장비 N N N N N 357 -1 5 -0.28 52036410 146533 47.23 358 360 348 465 251 358 355.12 0.69 0 38113 372 364 358 350 344 362 348 429 107 500 220 1 1 84867419 303 -0.91 0.46 12 0.17 -391.00 784.00 1043 20240216 -65.77 290 20241209 23.10 430 -16.98 20250211 336 6.25 20250102 848 -57.90 20240220 290 23.10 20241209 0.22 N 009310 500 428 억 588422 N N 0 N 00 N
4 20250219 140240 57 100.00 KOSPI 기계·장비 N N N N N 359 1 2 0.28 49695963 139987 45.12 358 360 348 465 251 358 355.00 0.69 0 34809 372 364 358 350 344 362 348 429 107 500 220 1 1 84867419 305 -0.92 0.46 12 0.16 -391.00 784.00 1043 20240216 -65.58 290 20241209 23.79 430 -16.51 20250211 336 6.85 20250102 848 -57.67 20240220 290 23.79 20241209 0.22 N 009310 500 428 억 588422 N N 0 N 00 N
5 20250219 130240 57 100.00 KOSPI 기계·장비 N N N N N 355 -3 5 -0.84 35721109 100892 32.52 358 360 348 465 251 358 354.05 0.69 0 8001 372 364 358 350 344 362 348 429 107 500 220 1 1 84867419 301 -0.91 0.45 12 0.12 -391.00 784.00 1043 20240216 -65.96 290 20241209 22.41 430 -17.44 20250211 336 5.65 20250102 848 -58.14 20240220 290 22.41 20241209 0.22 N 009310 500 428 억 588422 N N 0 N 00 N
6 20250219 120240 57 100.00 KOSPI 기계·장비 N N N N N 357 -1 5 -0.28 32316427 91291 29.43 358 360 348 465 251 358 353.99 0.69 0 7525 372 364 358 350 344 362 348 429 107 500 220 1 1 84867419 303 -0.91 0.46 12 0.11 -391.00 784.00 1043 20240216 -65.77 290 20241209 23.10 430 -16.98 20250211 336 6.25 20250102 848 -57.90 20240220 290 23.10 20241209 0.22 N 009310 500 428 억 588422 N N 0 N 00 N
7 20250219 110241 57 100.00 KOSPI 기계·장비 N N N N N 356 -2 5 -0.56 21637358 61232 19.74 358 360 348 465 251 358 353.37 0.69 0 3667 372 364 358 350 344 362 348 429 107 500 220 1 1 84867419 302 -0.91 0.45 12 0.07 -391.00 784.00 1043 20240216 -65.87 290 20241209 22.76 430 -17.21 20250211 336 5.95 20250102 848 -58.02 20240220 290 22.76 20241209 0.22 N 009310 500 428 억 588422 N N 0 N 00 N
8 20250219 100240 57 100.00 KOSPI 기계·장비 N N N N N 358 0 3 0.00 16971371 48131 15.51 358 360 348 465 251 358 352.61 0.69 0 8909 372 364 358 350 344 362 348 429 107 500 220 1 1 84867419 304 -0.92 0.46 12 0.06 -391.00 784.00 1043 20240216 -65.68 290 20241209 23.45 430 -16.74 20250211 336 6.55 20250102 848 -57.78 20240220 290 23.45 20241209 0.22 N 009310 500 428 억 588422 N N 0 N 00 N
9 20250219 090241 57 100.00 KOSPI 기계·장비 N N N N N 356 -2 5 -0.56 5188640 14802 4.77 358 358 348 465 251 358 350.54 0.69 0 -20 372 364 358 350 344 362 348 429 107 500 220 1 1 84867419 302 -0.91 0.45 12 0.02 -391.00 784.00 1043 20240216 -65.87 290 20241209 22.76 430 -17.21 20250211 336 5.95 20250102 848 -58.02 20240220 290 22.76 20241209 0.22 N 009310 500 428 억 588422 N N 0 N 00 N
10 20250218 160240 57 100.00 KOSPI 기계·장비 N N N N N 358 -4 5 -1.10 108552103 305656 164.21 362 366 352 470 254 362 355.14 0.68 0 12307 370 366 358 354 346 368 356 429 108 500 220 1 1 84867419 304 -0.92 0.46 12 0.36 -391.00 784.00 1043 20240216 -65.68 290 20241209 23.45 430 -16.74 20250211 336 6.55 20250102 848 -57.78 20240220 290 23.45 20241209 0.22 N 009310 500 428 억 577112 N N 0 N 00 N
11 20250218 150240 57 100.00 KOSPI 기계·장비 N N N N N 358 -4 5 -1.10 105918105 298315 160.26 362 366 352 470 254 362 355.05 0.68 0 12695 370 366 358 354 346 368 356 429 108 500 220 1 1 84867419 304 -0.92 0.46 12 0.35 -391.00 784.00 1043 20240216 -65.68 290 20241209 23.45 430 -16.74 20250211 336 6.55 20250102 848 -57.78 20240220 290 23.45 20241209 0.22 N 009310 500 428 억 577112 N N 0 N 00 N
12 20250218 140241 57 100.00 KOSPI 기계·장비 N N N N N 353 -9 5 -2.49 85615638 240974 129.46 362 366 352 470 254 362 355.29 0.68 0 5293 370 366 358 354 346 368 356 429 108 500 220 1 1 84867419 300 -0.90 0.45 12 0.28 -391.00 784.00 1043 20240216 -66.16 290 20241209 21.72 430 -17.91 20250211 336 5.06 20250102 848 -58.37 20240220 290 21.72 20241209 0.22 N 009310 500 428 억 577112 N N 0 N 00 N