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
074610/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
20250219,160640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,934,28,2,3.09,354701741,381890,82.80,906,938,900,1177,635,906,928.80,2.74,0,111649,951,928,908,885,865,918,875,367,271,500,610,1,1,73374729,685,-1.11,0.83,12,0.52,-838.00,1124.00,3905,20240507,-76.08,870,20250214,7.36,1297,-27.99,20250113,870,7.36,20250214,3905,-76.08,20240507,870,7.36,20250214,0.01,N,074610,500,366 억,,2007569,N,N,53,N,00,N
20250219,150641,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,933,27,2,2.98,340964824,367168,79.61,906,938,900,1177,635,906,928.63,2.74,0,105462,951,928,908,885,865,918,875,367,271,500,610,1,1,73374729,685,-1.11,0.83,12,0.50,-838.00,1124.00,3905,20240507,-76.11,870,20250214,7.24,1297,-28.06,20250113,870,7.24,20250214,3905,-76.11,20240507,870,7.24,20250214,0.01,N,074610,500,366 억,,2007569,N,N,5,N,00,N
20250219,140638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,930,24,2,2.65,274203692,295591,64.09,906,938,900,1177,635,906,927.65,2.74,0,85740,951,928,908,885,865,918,875,367,271,500,610,1,1,73374729,682,-1.11,0.83,12,0.40,-838.00,1124.00,3905,20240507,-76.18,870,20250214,6.90,1297,-28.30,20250113,870,6.90,20250214,3905,-76.18,20240507,870,6.90,20250214,0.01,N,074610,500,366 억,,2007569,N,N,5,N,00,N
20250219,130640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,931,25,2,2.76,245349584,264532,57.35,906,938,900,1177,635,906,927.49,2.74,0,78645,951,928,908,885,865,918,875,367,271,500,610,1,1,73374729,683,-1.11,0.83,12,0.36,-838.00,1124.00,3905,20240507,-76.16,870,20250214,7.01,1297,-28.22,20250113,870,7.01,20250214,3905,-76.16,20240507,870,7.01,20250214,0.01,N,074610,500,366 억,,2007569,N,N,5,N,00,N
20250219,120639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,927,21,2,2.32,215396286,232267,50.36,906,938,900,1177,635,906,927.36,2.74,0,77387,951,928,908,885,865,918,875,367,271,500,610,1,1,73374729,680,-1.11,0.82,12,0.32,-838.00,1124.00,3905,20240507,-76.26,870,20250214,6.55,1297,-28.53,20250113,870,6.55,20250214,3905,-76.26,20240507,870,6.55,20250214,0.01,N,074610,500,366 억,,2007569,N,N,5,N,00,N
20250219,110640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,930,24,2,2.65,186348239,200898,43.56,906,938,900,1177,635,906,927.58,2.74,0,74995,951,928,908,885,865,918,875,367,271,500,610,1,1,73374729,682,-1.11,0.83,12,0.27,-838.00,1124.00,3905,20240507,-76.18,870,20250214,6.90,1297,-28.30,20250113,870,6.90,20250214,3905,-76.18,20240507,870,6.90,20250214,0.01,N,074610,500,366 억,,2007569,N,N,5,N,00,N
20250219,100639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,928,22,2,2.43,125170677,135205,29.31,906,938,900,1177,635,906,925.78,2.74,0,54300,951,928,908,885,865,918,875,367,271,500,610,1,1,73374729,681,-1.11,0.83,12,0.18,-838.00,1124.00,3905,20240507,-76.24,870,20250214,6.67,1297,-28.45,20250113,870,6.67,20250214,3905,-76.24,20240507,870,6.67,20250214,0.01,N,074610,500,366 억,,2007569,N,N,5,N,00,N
20250219,090641,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,918,12,2,1.32,4507553,4976,1.08,906,918,900,1177,635,906,905.86,2.74,0,526,951,928,908,885,865,918,875,367,271,500,610,1,1,73374729,674,-1.10,0.82,12,0.01,-838.00,1124.00,3905,20240507,-76.49,870,20250214,5.52,1297,-29.22,20250113,870,5.52,20250214,3905,-76.49,20240507,870,5.52,20250214,0.01,N,074610,500,366 억,,2007569,N,N,5,N,00,N
20250218,160638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,906,-7,5,-0.77,415519672,460882,52.77,908,931,888,1186,640,913,901.57,2.87,0,-89673,981,946,910,875,839,964,893,367,273,500,620,1,1,73374729,665,-1.08,0.81,12,0.63,-838.00,1124.00,3905,20240507,-76.80,870,20250214,4.14,1297,-30.15,20250113,870,4.14,20250214,3905,-76.80,20240507,870,4.14,20250214,0.01,N,074610,500,366 억,,2104490,N,N,5,N,00,N
20250218,150639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,912,-1,5,-0.11,328646335,366095,41.91,908,931,888,1186,640,913,897.71,2.87,0,-18452,981,946,910,875,839,964,893,367,273,500,620,1,1,73374729,669,-1.09,0.81,12,0.50,-838.00,1124.00,3905,20240507,-76.65,870,20250214,4.83,1297,-29.68,20250113,870,4.83,20250214,3905,-76.65,20240507,870,4.83,20250214,0.01,N,074610,500,366 억,,2104490,N,N,27,N,00,N
20250218,140639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,902,-11,5,-1.20,302190572,336874,38.57,908,931,888,1186,640,913,897.04,2.87,0,-22203,981,946,910,875,839,964,893,367,273,500,620,1,1,73374729,662,-1.08,0.80,12,0.46,-838.00,1124.00,3905,20240507,-76.90,870,20250214,3.68,1297,-30.45,20250113,870,3.68,20250214,3905,-76.90,20240507,870,3.68,20250214,0.01,N,074610,500,366 억,,2104490,N,N,27,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 160640 57 100.00 KOSPI 기계·장비 N N N N N 934 28 2 3.09 354701741 381890 82.80 906 938 900 1177 635 906 928.80 2.74 0 111649 951 928 908 885 865 918 875 367 271 500 610 1 1 73374729 685 -1.11 0.83 12 0.52 -838.00 1124.00 3905 20240507 -76.08 870 20250214 7.36 1297 -27.99 20250113 870 7.36 20250214 3905 -76.08 20240507 870 7.36 20250214 0.01 N 074610 500 366 억 2007569 N N 53 N 00 N
3 20250219 150641 57 100.00 KOSPI 기계·장비 N N N N N 933 27 2 2.98 340964824 367168 79.61 906 938 900 1177 635 906 928.63 2.74 0 105462 951 928 908 885 865 918 875 367 271 500 610 1 1 73374729 685 -1.11 0.83 12 0.50 -838.00 1124.00 3905 20240507 -76.11 870 20250214 7.24 1297 -28.06 20250113 870 7.24 20250214 3905 -76.11 20240507 870 7.24 20250214 0.01 N 074610 500 366 억 2007569 N N 5 N 00 N
4 20250219 140638 57 100.00 KOSPI 기계·장비 N N N N N 930 24 2 2.65 274203692 295591 64.09 906 938 900 1177 635 906 927.65 2.74 0 85740 951 928 908 885 865 918 875 367 271 500 610 1 1 73374729 682 -1.11 0.83 12 0.40 -838.00 1124.00 3905 20240507 -76.18 870 20250214 6.90 1297 -28.30 20250113 870 6.90 20250214 3905 -76.18 20240507 870 6.90 20250214 0.01 N 074610 500 366 억 2007569 N N 5 N 00 N
5 20250219 130640 57 100.00 KOSPI 기계·장비 N N N N N 931 25 2 2.76 245349584 264532 57.35 906 938 900 1177 635 906 927.49 2.74 0 78645 951 928 908 885 865 918 875 367 271 500 610 1 1 73374729 683 -1.11 0.83 12 0.36 -838.00 1124.00 3905 20240507 -76.16 870 20250214 7.01 1297 -28.22 20250113 870 7.01 20250214 3905 -76.16 20240507 870 7.01 20250214 0.01 N 074610 500 366 억 2007569 N N 5 N 00 N
6 20250219 120639 57 100.00 KOSPI 기계·장비 N N N N N 927 21 2 2.32 215396286 232267 50.36 906 938 900 1177 635 906 927.36 2.74 0 77387 951 928 908 885 865 918 875 367 271 500 610 1 1 73374729 680 -1.11 0.82 12 0.32 -838.00 1124.00 3905 20240507 -76.26 870 20250214 6.55 1297 -28.53 20250113 870 6.55 20250214 3905 -76.26 20240507 870 6.55 20250214 0.01 N 074610 500 366 억 2007569 N N 5 N 00 N
7 20250219 110640 57 100.00 KOSPI 기계·장비 N N N N N 930 24 2 2.65 186348239 200898 43.56 906 938 900 1177 635 906 927.58 2.74 0 74995 951 928 908 885 865 918 875 367 271 500 610 1 1 73374729 682 -1.11 0.83 12 0.27 -838.00 1124.00 3905 20240507 -76.18 870 20250214 6.90 1297 -28.30 20250113 870 6.90 20250214 3905 -76.18 20240507 870 6.90 20250214 0.01 N 074610 500 366 억 2007569 N N 5 N 00 N
8 20250219 100639 57 100.00 KOSPI 기계·장비 N N N N N 928 22 2 2.43 125170677 135205 29.31 906 938 900 1177 635 906 925.78 2.74 0 54300 951 928 908 885 865 918 875 367 271 500 610 1 1 73374729 681 -1.11 0.83 12 0.18 -838.00 1124.00 3905 20240507 -76.24 870 20250214 6.67 1297 -28.45 20250113 870 6.67 20250214 3905 -76.24 20240507 870 6.67 20250214 0.01 N 074610 500 366 억 2007569 N N 5 N 00 N
9 20250219 090641 57 100.00 KOSPI 기계·장비 N N N N N 918 12 2 1.32 4507553 4976 1.08 906 918 900 1177 635 906 905.86 2.74 0 526 951 928 908 885 865 918 875 367 271 500 610 1 1 73374729 674 -1.10 0.82 12 0.01 -838.00 1124.00 3905 20240507 -76.49 870 20250214 5.52 1297 -29.22 20250113 870 5.52 20250214 3905 -76.49 20240507 870 5.52 20250214 0.01 N 074610 500 366 억 2007569 N N 5 N 00 N
10 20250218 160638 57 100.00 KOSPI 기계·장비 N N N N N 906 -7 5 -0.77 415519672 460882 52.77 908 931 888 1186 640 913 901.57 2.87 0 -89673 981 946 910 875 839 964 893 367 273 500 620 1 1 73374729 665 -1.08 0.81 12 0.63 -838.00 1124.00 3905 20240507 -76.80 870 20250214 4.14 1297 -30.15 20250113 870 4.14 20250214 3905 -76.80 20240507 870 4.14 20250214 0.01 N 074610 500 366 억 2104490 N N 5 N 00 N
11 20250218 150639 57 100.00 KOSPI 기계·장비 N N N N N 912 -1 5 -0.11 328646335 366095 41.91 908 931 888 1186 640 913 897.71 2.87 0 -18452 981 946 910 875 839 964 893 367 273 500 620 1 1 73374729 669 -1.09 0.81 12 0.50 -838.00 1124.00 3905 20240507 -76.65 870 20250214 4.83 1297 -29.68 20250113 870 4.83 20250214 3905 -76.65 20240507 870 4.83 20250214 0.01 N 074610 500 366 억 2104490 N N 27 N 00 N
12 20250218 140639 57 100.00 KOSPI 기계·장비 N N N N N 902 -11 5 -1.20 302190572 336874 38.57 908 931 888 1186 640 913 897.04 2.87 0 -22203 981 946 910 875 839 964 893 367 273 500 620 1 1 73374729 662 -1.08 0.80 12 0.46 -838.00 1124.00 3905 20240507 -76.90 870 20250214 3.68 1297 -30.45 20250113 870 3.68 20250214 3905 -76.90 20240507 870 3.68 20250214 0.01 N 074610 500 366 억 2104490 N N 27 N 00 N