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
010660/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
20250219,160250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3170,55,2,1.77,705505650,225134,149.26,3115,3175,3085,4045,2185,3115,3133.71,8.63,0,23413,3171,3142,3106,3077,3041,3157,3092,110,930,500,1930,5,1,22000000,697,90.57,0.51,12,1.02,35.00,6253.00,9700,20240319,-67.32,2475,20241223,28.08,3175,-0.16,20250219,2575,23.11,20250102,9700,-67.32,20240319,2475,28.08,20241223,1.91,N,010660,500,110 억,,1898157,N,N,21,N,00,N
20250219,150252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3170,55,2,1.77,665073175,212365,140.79,3115,3175,3085,4045,2185,3115,3131.75,8.63,0,24160,3171,3142,3106,3077,3041,3157,3092,110,930,500,1930,5,1,22000000,697,90.57,0.51,12,0.97,35.00,6253.00,9700,20240319,-67.32,2475,20241223,28.08,3175,-0.16,20250219,2575,23.11,20250102,9700,-67.32,20240319,2475,28.08,20241223,1.91,N,010660,500,110 억,,1898157,N,N,0,N,00,N
20250219,140250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3170,55,2,1.77,596006270,190561,126.34,3115,3175,3085,4045,2185,3115,3127.64,8.63,0,21147,3171,3142,3106,3077,3041,3157,3092,110,930,500,1930,5,1,22000000,697,90.57,0.51,12,0.87,35.00,6253.00,9700,20240319,-67.32,2475,20241223,28.08,3175,-0.16,20250219,2575,23.11,20250102,9700,-67.32,20240319,2475,28.08,20241223,1.91,N,010660,500,110 억,,1898157,N,N,0,N,00,N
20250219,130251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3165,50,2,1.61,528480200,169196,112.17,3115,3165,3085,4045,2185,3115,3123.48,8.63,0,15189,3171,3142,3106,3077,3041,3157,3092,110,930,500,1930,5,1,22000000,696,90.43,0.51,12,0.77,35.00,6253.00,9700,20240319,-67.37,2475,20241223,27.88,3165,0.00,20250219,2575,22.91,20250102,9700,-67.37,20240319,2475,27.88,20241223,1.91,N,010660,500,110 억,,1898157,N,N,0,N,00,N
20250219,120251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3150,35,2,1.12,441666580,141657,93.92,3115,3155,3085,4045,2185,3115,3117.86,8.63,0,12057,3171,3142,3106,3077,3041,3157,3092,110,930,500,1930,5,1,22000000,693,90.00,0.50,12,0.64,35.00,6253.00,9700,20240319,-67.53,2475,20241223,27.27,3155,-0.16,20250219,2575,22.33,20250102,9700,-67.53,20240319,2475,27.27,20241223,1.91,N,010660,500,110 억,,1898157,N,N,0,N,00,N
20250219,110251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3130,15,2,0.48,300070350,96511,63.98,3115,3135,3085,4045,2185,3115,3109.18,8.63,0,3772,3171,3142,3106,3077,3041,3157,3092,110,930,500,1930,5,1,22000000,689,89.43,0.50,12,0.44,35.00,6253.00,9700,20240319,-67.73,2475,20241223,26.46,3135,0.00,20250218,2575,21.55,20250102,9700,-67.73,20240319,2475,26.46,20241223,1.91,N,010660,500,110 억,,1898157,N,N,0,N,00,N
20250219,100250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,20,2,0.64,127326915,41074,27.23,3115,3135,3085,4045,2185,3115,3099.94,8.63,0,-17949,3171,3142,3106,3077,3041,3157,3092,110,930,500,1930,5,1,22000000,690,89.57,0.50,12,0.19,35.00,6253.00,9700,20240319,-67.68,2475,20241223,26.67,3135,0.00,20250218,2575,21.75,20250102,9700,-67.68,20240319,2475,26.67,20241223,1.91,N,010660,500,110 억,,1898157,N,N,0,N,00,N
20250219,090251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3090,-25,5,-0.80,5874795,1886,1.25,3115,3135,3090,4045,2185,3115,3114.95,8.63,0,-1319,3171,3142,3106,3077,3041,3157,3092,110,930,500,1930,5,1,22000000,680,88.29,0.49,12,0.01,35.00,6253.00,9700,20240319,-68.14,2475,20241223,24.85,3135,0.00,20250218,2575,20.00,20250102,9700,-68.14,20240319,2475,24.85,20241223,1.91,N,010660,500,110 억,,1898157,N,N,0,N,00,N
20250218,160250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,30,2,0.97,468233290,150568,88.83,3070,3135,3070,4010,2160,3085,3109.77,8.50,0,27426,3171,3127,3086,3042,3001,3107,3022,110,925,500,1910,5,1,22000000,685,89.00,0.50,12,0.68,35.00,6253.00,9700,20240319,-67.89,2475,20241223,25.86,3135,-0.64,20250218,2575,20.97,20250102,9700,-67.89,20240319,2475,25.86,20241223,1.76,N,010660,500,110 억,,1870818,N,N,9,N,00,N
20250218,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,30,2,0.97,443259000,142536,84.09,3070,3135,3070,4010,2160,3085,3109.80,8.50,0,26692,3171,3127,3086,3042,3001,3107,3022,110,925,500,1910,5,1,22000000,685,89.00,0.50,12,0.65,35.00,6253.00,9700,20240319,-67.89,2475,20241223,25.86,3135,-0.64,20250218,2575,20.97,20250102,9700,-67.89,20240319,2475,25.86,20241223,1.76,N,010660,500,110 억,,1870818,N,N,9,N,00,N
20250218,140251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,30,2,0.97,379429600,121968,71.96,3070,3135,3070,4010,2160,3085,3110.89,8.50,0,25442,3171,3127,3086,3042,3001,3107,3022,110,925,500,1910,5,1,22000000,685,89.00,0.50,12,0.55,35.00,6253.00,9700,20240319,-67.89,2475,20241223,25.86,3135,-0.64,20250218,2575,20.97,20250102,9700,-67.89,20240319,2475,25.86,20241223,1.76,N,010660,500,110 억,,1870818,N,N,9,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 160250 57 100.00 KOSPI 기계·장비 N N N N N 3170 55 2 1.77 705505650 225134 149.26 3115 3175 3085 4045 2185 3115 3133.71 8.63 0 23413 3171 3142 3106 3077 3041 3157 3092 110 930 500 1930 5 1 22000000 697 90.57 0.51 12 1.02 35.00 6253.00 9700 20240319 -67.32 2475 20241223 28.08 3175 -0.16 20250219 2575 23.11 20250102 9700 -67.32 20240319 2475 28.08 20241223 1.91 N 010660 500 110 억 1898157 N N 21 N 00 N
3 20250219 150252 57 100.00 KOSPI 기계·장비 N N N N N 3170 55 2 1.77 665073175 212365 140.79 3115 3175 3085 4045 2185 3115 3131.75 8.63 0 24160 3171 3142 3106 3077 3041 3157 3092 110 930 500 1930 5 1 22000000 697 90.57 0.51 12 0.97 35.00 6253.00 9700 20240319 -67.32 2475 20241223 28.08 3175 -0.16 20250219 2575 23.11 20250102 9700 -67.32 20240319 2475 28.08 20241223 1.91 N 010660 500 110 억 1898157 N N 0 N 00 N
4 20250219 140250 57 100.00 KOSPI 기계·장비 N N N N N 3170 55 2 1.77 596006270 190561 126.34 3115 3175 3085 4045 2185 3115 3127.64 8.63 0 21147 3171 3142 3106 3077 3041 3157 3092 110 930 500 1930 5 1 22000000 697 90.57 0.51 12 0.87 35.00 6253.00 9700 20240319 -67.32 2475 20241223 28.08 3175 -0.16 20250219 2575 23.11 20250102 9700 -67.32 20240319 2475 28.08 20241223 1.91 N 010660 500 110 억 1898157 N N 0 N 00 N
5 20250219 130251 57 100.00 KOSPI 기계·장비 N N N N N 3165 50 2 1.61 528480200 169196 112.17 3115 3165 3085 4045 2185 3115 3123.48 8.63 0 15189 3171 3142 3106 3077 3041 3157 3092 110 930 500 1930 5 1 22000000 696 90.43 0.51 12 0.77 35.00 6253.00 9700 20240319 -67.37 2475 20241223 27.88 3165 0.00 20250219 2575 22.91 20250102 9700 -67.37 20240319 2475 27.88 20241223 1.91 N 010660 500 110 억 1898157 N N 0 N 00 N
6 20250219 120251 57 100.00 KOSPI 기계·장비 N N N N N 3150 35 2 1.12 441666580 141657 93.92 3115 3155 3085 4045 2185 3115 3117.86 8.63 0 12057 3171 3142 3106 3077 3041 3157 3092 110 930 500 1930 5 1 22000000 693 90.00 0.50 12 0.64 35.00 6253.00 9700 20240319 -67.53 2475 20241223 27.27 3155 -0.16 20250219 2575 22.33 20250102 9700 -67.53 20240319 2475 27.27 20241223 1.91 N 010660 500 110 억 1898157 N N 0 N 00 N
7 20250219 110251 57 100.00 KOSPI 기계·장비 N N N N N 3130 15 2 0.48 300070350 96511 63.98 3115 3135 3085 4045 2185 3115 3109.18 8.63 0 3772 3171 3142 3106 3077 3041 3157 3092 110 930 500 1930 5 1 22000000 689 89.43 0.50 12 0.44 35.00 6253.00 9700 20240319 -67.73 2475 20241223 26.46 3135 0.00 20250218 2575 21.55 20250102 9700 -67.73 20240319 2475 26.46 20241223 1.91 N 010660 500 110 억 1898157 N N 0 N 00 N
8 20250219 100250 57 100.00 KOSPI 기계·장비 N N N N N 3135 20 2 0.64 127326915 41074 27.23 3115 3135 3085 4045 2185 3115 3099.94 8.63 0 -17949 3171 3142 3106 3077 3041 3157 3092 110 930 500 1930 5 1 22000000 690 89.57 0.50 12 0.19 35.00 6253.00 9700 20240319 -67.68 2475 20241223 26.67 3135 0.00 20250218 2575 21.75 20250102 9700 -67.68 20240319 2475 26.67 20241223 1.91 N 010660 500 110 억 1898157 N N 0 N 00 N
9 20250219 090251 57 100.00 KOSPI 기계·장비 N N N N N 3090 -25 5 -0.80 5874795 1886 1.25 3115 3135 3090 4045 2185 3115 3114.95 8.63 0 -1319 3171 3142 3106 3077 3041 3157 3092 110 930 500 1930 5 1 22000000 680 88.29 0.49 12 0.01 35.00 6253.00 9700 20240319 -68.14 2475 20241223 24.85 3135 0.00 20250218 2575 20.00 20250102 9700 -68.14 20240319 2475 24.85 20241223 1.91 N 010660 500 110 억 1898157 N N 0 N 00 N
10 20250218 160250 57 100.00 KOSPI 기계·장비 N N N N N 3115 30 2 0.97 468233290 150568 88.83 3070 3135 3070 4010 2160 3085 3109.77 8.50 0 27426 3171 3127 3086 3042 3001 3107 3022 110 925 500 1910 5 1 22000000 685 89.00 0.50 12 0.68 35.00 6253.00 9700 20240319 -67.89 2475 20241223 25.86 3135 -0.64 20250218 2575 20.97 20250102 9700 -67.89 20240319 2475 25.86 20241223 1.76 N 010660 500 110 억 1870818 N N 9 N 00 N
11 20250218 150251 57 100.00 KOSPI 기계·장비 N N N N N 3115 30 2 0.97 443259000 142536 84.09 3070 3135 3070 4010 2160 3085 3109.80 8.50 0 26692 3171 3127 3086 3042 3001 3107 3022 110 925 500 1910 5 1 22000000 685 89.00 0.50 12 0.65 35.00 6253.00 9700 20240319 -67.89 2475 20241223 25.86 3135 -0.64 20250218 2575 20.97 20250102 9700 -67.89 20240319 2475 25.86 20241223 1.76 N 010660 500 110 억 1870818 N N 9 N 00 N
12 20250218 140251 57 100.00 KOSPI 기계·장비 N N N N N 3115 30 2 0.97 379429600 121968 71.96 3070 3135 3070 4010 2160 3085 3110.89 8.50 0 25442 3171 3127 3086 3042 3001 3107 3022 110 925 500 1910 5 1 22000000 685 89.00 0.50 12 0.55 35.00 6253.00 9700 20240319 -67.89 2475 20241223 25.86 3135 -0.64 20250218 2575 20.97 20250102 9700 -67.89 20240319 2475 25.86 20241223 1.76 N 010660 500 110 억 1870818 N N 9 N 00 N