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
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
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
20250218,130637,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,899,-14,5,-1.53,259807877,289748,33.17,908,931,888,1186,640,913,896.67,2.87,0,-18527,981,946,910,875,839,964,893,367,273,500,620,1,1,73374729,660,-1.07,0.80,12,0.39,-838.00,1124.00,3905,20240507,-76.98,870,20250214,3.33,1297,-30.69,20250113,870,3.33,20250214,3905,-76.98,20240507,870,3.33,20250214,0.01,N,074610,500,366 억,,2104490,N,N,27,N,00,N
20250218,120638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,898,-15,5,-1.64,230032268,256616,29.38,908,931,888,1186,640,913,896.41,2.87,0,-12967,981,946,910,875,839,964,893,367,273,500,620,1,1,73374729,659,-1.07,0.80,12,0.35,-838.00,1124.00,3905,20240507,-77.00,870,20250214,3.22,1297,-30.76,20250113,870,3.22,20250214,3905,-77.00,20240507,870,3.22,20250214,0.01,N,074610,500,366 억,,2104490,N,N,27,N,00,N
20250218,110637,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,896,-17,5,-1.86,206401703,230349,26.37,908,931,888,1186,640,913,896.04,2.87,0,-27005,981,946,910,875,839,964,893,367,273,500,620,1,1,73374729,657,-1.07,0.80,12,0.31,-838.00,1124.00,3905,20240507,-77.06,870,20250214,2.99,1297,-30.92,20250113,870,2.99,20250214,3905,-77.06,20240507,870,2.99,20250214,0.01,N,074610,500,366 억,,2104490,N,N,27,N,00,N
20250218,100637,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,894,-19,5,-2.08,181750536,202771,23.22,908,931,888,1186,640,913,896.33,2.87,0,-26536,981,946,910,875,839,964,893,367,273,500,620,1,1,73374729,656,-1.07,0.80,12,0.28,-838.00,1124.00,3905,20240507,-77.11,870,20250214,2.76,1297,-31.07,20250113,870,2.76,20250214,3905,-77.11,20240507,870,2.76,20250214,0.01,N,074610,500,366 억,,2104490,N,N,27,N,00,N
20250218,090639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,896,-17,5,-1.86,34461617,38078,4.36,908,931,895,1186,640,913,905.03,2.87,0,-20347,981,946,910,875,839,964,893,367,273,500,620,1,1,73374729,657,-1.07,0.80,12,0.05,-838.00,1124.00,3905,20240507,-77.06,870,20250214,2.99,1297,-30.92,20250113,870,2.99,20250214,3905,-77.06,20240507,870,2.99,20250214,0.01,N,074610,500,366 억,,2104490,N,N,27,N,00,N
20250217,160637,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,913,38,2,4.34,787456291,865669,66.55,874,945,874,1137,613,875,909.64,2.59,0,215129,951,912,891,852,831,902,842,367,262,500,590,1,1,73374729,670,-1.09,0.81,12,1.18,-838.00,1124.00,3905,20240507,-76.62,870,20250214,4.94,1297,-29.61,20250113,870,4.94,20250214,3905,-76.62,20240507,870,4.94,20250214,0.01,N,074610,500,366 억,,1902451,N,N,27,N,00,N
20250217,150636,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,906,31,2,3.54,758594899,833912,64.10,874,945,874,1137,613,875,909.68,2.59,0,208182,951,912,891,852,831,902,842,367,262,500,590,1,1,73374729,665,-1.08,0.81,12,1.14,-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,,1902451,N,N,48,N,00,N
20250217,140636,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,907,32,2,3.66,718244472,789523,60.69,874,945,874,1137,613,875,909.72,2.59,0,210855,951,912,891,852,831,902,842,367,262,500,590,1,1,73374729,666,-1.08,0.81,12,1.08,-838.00,1124.00,3905,20240507,-76.77,870,20250214,4.25,1297,-30.07,20250113,870,4.25,20250214,3905,-76.77,20240507,870,4.25,20250214,0.01,N,074610,500,366 억,,1902451,N,N,48,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 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
3 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
4 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
5 20250218 130637 57 100.00 KOSPI 기계·장비 N N N N N 899 -14 5 -1.53 259807877 289748 33.17 908 931 888 1186 640 913 896.67 2.87 0 -18527 981 946 910 875 839 964 893 367 273 500 620 1 1 73374729 660 -1.07 0.80 12 0.39 -838.00 1124.00 3905 20240507 -76.98 870 20250214 3.33 1297 -30.69 20250113 870 3.33 20250214 3905 -76.98 20240507 870 3.33 20250214 0.01 N 074610 500 366 억 2104490 N N 27 N 00 N
6 20250218 120638 57 100.00 KOSPI 기계·장비 N N N N N 898 -15 5 -1.64 230032268 256616 29.38 908 931 888 1186 640 913 896.41 2.87 0 -12967 981 946 910 875 839 964 893 367 273 500 620 1 1 73374729 659 -1.07 0.80 12 0.35 -838.00 1124.00 3905 20240507 -77.00 870 20250214 3.22 1297 -30.76 20250113 870 3.22 20250214 3905 -77.00 20240507 870 3.22 20250214 0.01 N 074610 500 366 억 2104490 N N 27 N 00 N
7 20250218 110637 57 100.00 KOSPI 기계·장비 N N N N N 896 -17 5 -1.86 206401703 230349 26.37 908 931 888 1186 640 913 896.04 2.87 0 -27005 981 946 910 875 839 964 893 367 273 500 620 1 1 73374729 657 -1.07 0.80 12 0.31 -838.00 1124.00 3905 20240507 -77.06 870 20250214 2.99 1297 -30.92 20250113 870 2.99 20250214 3905 -77.06 20240507 870 2.99 20250214 0.01 N 074610 500 366 억 2104490 N N 27 N 00 N
8 20250218 100637 57 100.00 KOSPI 기계·장비 N N N N N 894 -19 5 -2.08 181750536 202771 23.22 908 931 888 1186 640 913 896.33 2.87 0 -26536 981 946 910 875 839 964 893 367 273 500 620 1 1 73374729 656 -1.07 0.80 12 0.28 -838.00 1124.00 3905 20240507 -77.11 870 20250214 2.76 1297 -31.07 20250113 870 2.76 20250214 3905 -77.11 20240507 870 2.76 20250214 0.01 N 074610 500 366 억 2104490 N N 27 N 00 N
9 20250218 090639 57 100.00 KOSPI 기계·장비 N N N N N 896 -17 5 -1.86 34461617 38078 4.36 908 931 895 1186 640 913 905.03 2.87 0 -20347 981 946 910 875 839 964 893 367 273 500 620 1 1 73374729 657 -1.07 0.80 12 0.05 -838.00 1124.00 3905 20240507 -77.06 870 20250214 2.99 1297 -30.92 20250113 870 2.99 20250214 3905 -77.06 20240507 870 2.99 20250214 0.01 N 074610 500 366 억 2104490 N N 27 N 00 N
10 20250217 160637 57 100.00 KOSPI 기계·장비 N N N N N 913 38 2 4.34 787456291 865669 66.55 874 945 874 1137 613 875 909.64 2.59 0 215129 951 912 891 852 831 902 842 367 262 500 590 1 1 73374729 670 -1.09 0.81 12 1.18 -838.00 1124.00 3905 20240507 -76.62 870 20250214 4.94 1297 -29.61 20250113 870 4.94 20250214 3905 -76.62 20240507 870 4.94 20250214 0.01 N 074610 500 366 억 1902451 N N 27 N 00 N
11 20250217 150636 57 100.00 KOSPI 기계·장비 N N N N N 906 31 2 3.54 758594899 833912 64.10 874 945 874 1137 613 875 909.68 2.59 0 208182 951 912 891 852 831 902 842 367 262 500 590 1 1 73374729 665 -1.08 0.81 12 1.14 -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 1902451 N N 48 N 00 N
12 20250217 140636 57 100.00 KOSPI 기계·장비 N N N N N 907 32 2 3.66 718244472 789523 60.69 874 945 874 1137 613 875 909.72 2.59 0 210855 951 912 891 852 831 902 842 367 262 500 590 1 1 73374729 666 -1.08 0.81 12 1.08 -838.00 1124.00 3905 20240507 -76.77 870 20250214 4.25 1297 -30.07 20250113 870 4.25 20250214 3905 -76.77 20240507 870 4.25 20250214 0.01 N 074610 500 366 억 1902451 N N 48 N 00 N