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
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
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
20250218,130250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,30,2,0.97,351272420,112929,66.63,3070,3135,3070,4010,2160,3085,3110.56,8.50,0,27986,3171,3127,3086,3042,3001,3107,3022,110,925,500,1910,5,1,22000000,685,89.00,0.50,12,0.51,35.00,6253.00,9700,20240319,-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
20250218,120250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3110,25,2,0.81,330450565,106231,62.68,3070,3135,3070,4010,2160,3085,3110.68,8.50,0,27327,3171,3127,3086,3042,3001,3107,3022,110,925,500,1910,5,1,22000000,684,88.86,0.50,12,0.48,35.00,6253.00,9700,20240319,-67.94,2475,20241223,25.66,3135,-0.80,20250218,2575,20.78,20250102,9700,-67.94,20240319,2475,25.66,20241223,1.76,N,010660,500,110 억,,1870818,N,N,9,N,00,N
20250218,110250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,30,2,0.97,301680555,96979,57.22,3070,3135,3070,4010,2160,3085,3110.78,8.50,0,27275,3171,3127,3086,3042,3001,3107,3022,110,925,500,1910,5,1,22000000,685,89.00,0.50,12,0.44,35.00,6253.00,9700,20240319,-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
20250218,100250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3120,35,2,1.13,153919700,49620,29.28,3070,3130,3070,4010,2160,3085,3101.97,8.50,0,17160,3171,3127,3086,3042,3001,3107,3022,110,925,500,1910,5,1,22000000,686,89.14,0.50,12,0.23,35.00,6253.00,9700,20240319,-67.84,2475,20241223,26.06,3130,0.00,20250217,2575,21.17,20250102,9700,-67.84,20240319,2475,26.06,20241223,1.76,N,010660,500,110 억,,1870818,N,N,9,N,00,N
20250218,090250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3105,20,2,0.65,36602035,11878,7.01,3070,3110,3070,4010,2160,3085,3081.50,8.50,0,4569,3171,3127,3086,3042,3001,3107,3022,110,925,500,1910,5,1,22000000,683,88.71,0.50,12,0.05,35.00,6253.00,9700,20240319,-67.99,2475,20241223,25.45,3130,-0.80,20250217,2575,20.58,20250102,9700,-67.99,20240319,2475,25.45,20241223,1.76,N,010660,500,110 억,,1870818,N,N,9,N,00,N
20250217,160250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3085,-15,5,-0.48,519007670,168470,39.05,3130,3130,3045,4030,2170,3100,3080.71,8.52,0,-2111,3230,3165,3060,2995,2890,3197,3027,110,930,500,1920,5,1,22000000,679,88.14,0.49,12,0.77,35.00,6253.00,9700,20240319,-68.20,2475,20241223,24.65,3130,-1.44,20250217,2575,19.81,20250102,9700,-68.20,20240319,2475,24.65,20241223,1.82,N,010660,500,110 억,,1875095,N,N,9,N,00,N
20250217,150249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3095,-5,5,-0.16,500335315,162410,37.65,3130,3130,3045,4030,2170,3100,3080.69,8.52,0,-330,3230,3165,3060,2995,2890,3197,3027,110,930,500,1920,5,1,22000000,681,88.43,0.49,12,0.74,35.00,6253.00,9700,20240319,-68.09,2475,20241223,25.05,3130,-1.12,20250217,2575,20.19,20250102,9700,-68.09,20240319,2475,25.05,20241223,1.82,N,010660,500,110 억,,1875095,N,N,17,N,00,N
20250217,140249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3090,-10,5,-0.32,430838215,139863,32.42,3130,3130,3045,4030,2170,3100,3080.43,8.52,0,8394,3230,3165,3060,2995,2890,3197,3027,110,930,500,1920,5,1,22000000,680,88.29,0.49,12,0.64,35.00,6253.00,9700,20240319,-68.14,2475,20241223,24.85,3130,-1.28,20250217,2575,20.00,20250102,9700,-68.14,20240319,2475,24.85,20241223,1.82,N,010660,500,110 억,,1875095,N,N,17,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 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
3 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
4 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
5 20250218 130250 57 100.00 KOSPI 기계·장비 N N N N N 3115 30 2 0.97 351272420 112929 66.63 3070 3135 3070 4010 2160 3085 3110.56 8.50 0 27986 3171 3127 3086 3042 3001 3107 3022 110 925 500 1910 5 1 22000000 685 89.00 0.50 12 0.51 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
6 20250218 120250 57 100.00 KOSPI 기계·장비 N N N N N 3110 25 2 0.81 330450565 106231 62.68 3070 3135 3070 4010 2160 3085 3110.68 8.50 0 27327 3171 3127 3086 3042 3001 3107 3022 110 925 500 1910 5 1 22000000 684 88.86 0.50 12 0.48 35.00 6253.00 9700 20240319 -67.94 2475 20241223 25.66 3135 -0.80 20250218 2575 20.78 20250102 9700 -67.94 20240319 2475 25.66 20241223 1.76 N 010660 500 110 억 1870818 N N 9 N 00 N
7 20250218 110250 57 100.00 KOSPI 기계·장비 N N N N N 3115 30 2 0.97 301680555 96979 57.22 3070 3135 3070 4010 2160 3085 3110.78 8.50 0 27275 3171 3127 3086 3042 3001 3107 3022 110 925 500 1910 5 1 22000000 685 89.00 0.50 12 0.44 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
8 20250218 100250 57 100.00 KOSPI 기계·장비 N N N N N 3120 35 2 1.13 153919700 49620 29.28 3070 3130 3070 4010 2160 3085 3101.97 8.50 0 17160 3171 3127 3086 3042 3001 3107 3022 110 925 500 1910 5 1 22000000 686 89.14 0.50 12 0.23 35.00 6253.00 9700 20240319 -67.84 2475 20241223 26.06 3130 0.00 20250217 2575 21.17 20250102 9700 -67.84 20240319 2475 26.06 20241223 1.76 N 010660 500 110 억 1870818 N N 9 N 00 N
9 20250218 090250 57 100.00 KOSPI 기계·장비 N N N N N 3105 20 2 0.65 36602035 11878 7.01 3070 3110 3070 4010 2160 3085 3081.50 8.50 0 4569 3171 3127 3086 3042 3001 3107 3022 110 925 500 1910 5 1 22000000 683 88.71 0.50 12 0.05 35.00 6253.00 9700 20240319 -67.99 2475 20241223 25.45 3130 -0.80 20250217 2575 20.58 20250102 9700 -67.99 20240319 2475 25.45 20241223 1.76 N 010660 500 110 억 1870818 N N 9 N 00 N
10 20250217 160250 57 100.00 KOSPI 기계·장비 N N N N N 3085 -15 5 -0.48 519007670 168470 39.05 3130 3130 3045 4030 2170 3100 3080.71 8.52 0 -2111 3230 3165 3060 2995 2890 3197 3027 110 930 500 1920 5 1 22000000 679 88.14 0.49 12 0.77 35.00 6253.00 9700 20240319 -68.20 2475 20241223 24.65 3130 -1.44 20250217 2575 19.81 20250102 9700 -68.20 20240319 2475 24.65 20241223 1.82 N 010660 500 110 억 1875095 N N 9 N 00 N
11 20250217 150249 57 100.00 KOSPI 기계·장비 N N N N N 3095 -5 5 -0.16 500335315 162410 37.65 3130 3130 3045 4030 2170 3100 3080.69 8.52 0 -330 3230 3165 3060 2995 2890 3197 3027 110 930 500 1920 5 1 22000000 681 88.43 0.49 12 0.74 35.00 6253.00 9700 20240319 -68.09 2475 20241223 25.05 3130 -1.12 20250217 2575 20.19 20250102 9700 -68.09 20240319 2475 25.05 20241223 1.82 N 010660 500 110 억 1875095 N N 17 N 00 N
12 20250217 140249 57 100.00 KOSPI 기계·장비 N N N N N 3090 -10 5 -0.32 430838215 139863 32.42 3130 3130 3045 4030 2170 3100 3080.43 8.52 0 8394 3230 3165 3060 2995 2890 3197 3027 110 930 500 1920 5 1 22000000 680 88.29 0.49 12 0.64 35.00 6253.00 9700 20240319 -68.14 2475 20241223 24.85 3130 -1.28 20250217 2575 20.00 20250102 9700 -68.14 20240319 2475 24.85 20241223 1.82 N 010660 500 110 억 1875095 N N 17 N 00 N