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
071970/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
20250219,160634,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,30050,550,2,1.86,30378522150,1010398,151.25,29900,30950,29250,38350,20650,29500,30065.90,9.06,0,61877,30733,30116,29183,28566,27633,30425,28875,848,8850,2500,21830,50,1,33921495,10193,27.12,3.81,12,2.98,1108.00,7893.00,30950,20250219,-2.91,9600,20240313,213.02,30950,-2.91,20250219,23300,28.97,20250106,30950,-2.91,20250219,9600,213.02,20240313,2.35,N,071970,2500,848 억,,3072347,N,N,7231,N,00,N
20250219,150635,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,29850,350,2,1.19,29559304500,983023,147.15,29900,30950,29250,38350,20650,29500,30069.80,9.06,0,60679,30733,30116,29183,28566,27633,30425,28875,848,8850,2500,21830,50,1,33921495,10126,26.94,3.78,12,2.90,1108.00,7893.00,30950,20250219,-3.55,9600,20240313,210.94,30950,-3.55,20250219,23300,28.11,20250106,30950,-3.55,20250219,9600,210.94,20240313,2.35,N,071970,2500,848 억,,3072347,N,N,128,N,00,N
20250219,140632,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,30100,600,2,2.03,27286811050,907212,135.80,29900,30950,29250,38350,20650,29500,30077.66,9.06,0,68269,30733,30116,29183,28566,27633,30425,28875,848,8850,2500,21830,50,1,33921495,10210,27.17,3.81,12,2.67,1108.00,7893.00,30950,20250219,-2.75,9600,20240313,213.54,30950,-2.75,20250219,23300,29.18,20250106,30950,-2.75,20250219,9600,213.54,20240313,2.35,N,071970,2500,848 억,,3072347,N,N,128,N,00,N
20250219,130634,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,30300,800,2,2.71,23206020900,771867,115.54,29900,30950,29250,38350,20650,29500,30064.79,9.06,0,85877,30733,30116,29183,28566,27633,30425,28875,848,8850,2500,21830,50,1,33921495,10278,27.35,3.84,12,2.28,1108.00,7893.00,30950,20250219,-2.10,9600,20240313,215.62,30950,-2.10,20250219,23300,30.04,20250106,30950,-2.10,20250219,9600,215.62,20240313,2.35,N,071970,2500,848 억,,3072347,N,N,128,N,00,N
20250219,120633,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,30150,650,2,2.20,17079348500,571373,85.53,29900,30650,29250,38350,20650,29500,29891.77,9.06,0,-1794,30733,30116,29183,28566,27633,30425,28875,848,8850,2500,21830,50,1,33921495,10227,27.21,3.82,12,1.68,1108.00,7893.00,30650,20250219,-1.63,9600,20240313,214.06,30650,-1.63,20250219,23300,29.40,20250106,30650,-1.63,20250219,9600,214.06,20240313,2.35,N,071970,2500,848 억,,3072347,N,N,128,N,00,N
20250219,110634,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,30150,650,2,2.20,13139042150,441318,66.06,29900,30150,29250,38350,20650,29500,29772.28,9.06,0,-5057,30733,30116,29183,28566,27633,30425,28875,848,8850,2500,21830,50,1,33921495,10227,27.21,3.82,12,1.30,1108.00,7893.00,30250,20250204,-0.33,9600,20240313,214.06,30250,-0.33,20250204,23300,29.40,20250106,30250,-0.33,20250204,9600,214.06,20240313,2.35,N,071970,2500,848 억,,3072347,N,N,128,N,00,N
20250219,100633,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29700,200,2,0.68,8546599350,287874,43.09,29900,30150,29250,38350,20650,29500,29688.68,9.06,0,-22521,30733,30116,29183,28566,27633,30425,28875,848,8850,2500,21830,50,1,33921495,10075,26.81,3.76,12,0.85,1108.00,7893.00,30250,20250204,-1.82,9600,20240313,209.38,30250,-1.82,20250204,23300,27.47,20250106,30250,-1.82,20250204,9600,209.38,20240313,2.35,N,071970,2500,848 억,,3072347,N,N,128,N,00,N
20250219,090635,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29950,450,2,1.53,2227704350,74526,11.16,29900,30150,29500,38350,20650,29500,29891.64,9.06,0,11361,30733,30116,29183,28566,27633,30425,28875,848,8850,2500,21830,50,1,33921495,10159,27.03,3.79,12,0.22,1108.00,7893.00,30250,20250204,-0.99,9600,20240313,211.98,30250,-0.99,20250204,23300,28.54,20250106,30250,-0.99,20250204,9600,211.98,20240313,2.35,N,071970,2500,848 억,,3072347,N,N,128,N,00,N
20250218,160632,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29500,650,2,2.25,19490386950,665494,86.60,29000,29800,28250,37500,20200,28850,29287.22,8.85,0,85995,30383,29616,28533,27766,26683,30000,28150,848,8650,2500,21340,50,1,33921495,10007,26.62,3.74,12,1.96,1108.00,7893.00,30250,20250204,-2.48,9600,20240313,207.29,30250,-2.48,20250204,23300,26.61,20250106,30250,-2.48,20250204,9600,207.29,20240313,2.33,N,071970,2500,848 억,,3000516,N,N,128,N,00,N
20250218,150633,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29500,650,2,2.25,18635147250,636491,82.82,29000,29800,28250,37500,20200,28850,29278.31,8.85,0,77706,30383,29616,28533,27766,26683,30000,28150,848,8650,2500,21340,50,1,33921495,10007,26.62,3.74,12,1.88,1108.00,7893.00,30250,20250204,-2.48,9600,20240313,207.29,30250,-2.48,20250204,23300,26.61,20250106,30250,-2.48,20250204,9600,207.29,20240313,2.33,N,071970,2500,848 억,,3000516,N,N,167,N,00,N
20250218,140633,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29350,500,2,1.73,17387756850,594084,77.31,29000,29800,28250,37500,20200,28850,29268.57,8.85,0,72820,30383,29616,28533,27766,26683,30000,28150,848,8650,2500,21340,50,1,33921495,9956,26.49,3.72,12,1.75,1108.00,7893.00,30250,20250204,-2.98,9600,20240313,205.73,30250,-2.98,20250204,23300,25.97,20250106,30250,-2.98,20250204,9600,205.73,20240313,2.33,N,071970,2500,848 억,,3000516,N,N,167,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 160634 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 30050 550 2 1.86 30378522150 1010398 151.25 29900 30950 29250 38350 20650 29500 30065.90 9.06 0 61877 30733 30116 29183 28566 27633 30425 28875 848 8850 2500 21830 50 1 33921495 10193 27.12 3.81 12 2.98 1108.00 7893.00 30950 20250219 -2.91 9600 20240313 213.02 30950 -2.91 20250219 23300 28.97 20250106 30950 -2.91 20250219 9600 213.02 20240313 2.35 N 071970 2500 848 억 3072347 N N 7231 N 00 N
3 20250219 150635 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 29850 350 2 1.19 29559304500 983023 147.15 29900 30950 29250 38350 20650 29500 30069.80 9.06 0 60679 30733 30116 29183 28566 27633 30425 28875 848 8850 2500 21830 50 1 33921495 10126 26.94 3.78 12 2.90 1108.00 7893.00 30950 20250219 -3.55 9600 20240313 210.94 30950 -3.55 20250219 23300 28.11 20250106 30950 -3.55 20250219 9600 210.94 20240313 2.35 N 071970 2500 848 억 3072347 N N 128 N 00 N
4 20250219 140632 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 30100 600 2 2.03 27286811050 907212 135.80 29900 30950 29250 38350 20650 29500 30077.66 9.06 0 68269 30733 30116 29183 28566 27633 30425 28875 848 8850 2500 21830 50 1 33921495 10210 27.17 3.81 12 2.67 1108.00 7893.00 30950 20250219 -2.75 9600 20240313 213.54 30950 -2.75 20250219 23300 29.18 20250106 30950 -2.75 20250219 9600 213.54 20240313 2.35 N 071970 2500 848 억 3072347 N N 128 N 00 N
5 20250219 130634 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 30300 800 2 2.71 23206020900 771867 115.54 29900 30950 29250 38350 20650 29500 30064.79 9.06 0 85877 30733 30116 29183 28566 27633 30425 28875 848 8850 2500 21830 50 1 33921495 10278 27.35 3.84 12 2.28 1108.00 7893.00 30950 20250219 -2.10 9600 20240313 215.62 30950 -2.10 20250219 23300 30.04 20250106 30950 -2.10 20250219 9600 215.62 20240313 2.35 N 071970 2500 848 억 3072347 N N 128 N 00 N
6 20250219 120633 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 30150 650 2 2.20 17079348500 571373 85.53 29900 30650 29250 38350 20650 29500 29891.77 9.06 0 -1794 30733 30116 29183 28566 27633 30425 28875 848 8850 2500 21830 50 1 33921495 10227 27.21 3.82 12 1.68 1108.00 7893.00 30650 20250219 -1.63 9600 20240313 214.06 30650 -1.63 20250219 23300 29.40 20250106 30650 -1.63 20250219 9600 214.06 20240313 2.35 N 071970 2500 848 억 3072347 N N 128 N 00 N
7 20250219 110634 55 40.00 KOSPI 기계·장비 N N N Y 40 N 30150 650 2 2.20 13139042150 441318 66.06 29900 30150 29250 38350 20650 29500 29772.28 9.06 0 -5057 30733 30116 29183 28566 27633 30425 28875 848 8850 2500 21830 50 1 33921495 10227 27.21 3.82 12 1.30 1108.00 7893.00 30250 20250204 -0.33 9600 20240313 214.06 30250 -0.33 20250204 23300 29.40 20250106 30250 -0.33 20250204 9600 214.06 20240313 2.35 N 071970 2500 848 억 3072347 N N 128 N 00 N
8 20250219 100633 55 40.00 KOSPI 기계·장비 N N N Y 40 N 29700 200 2 0.68 8546599350 287874 43.09 29900 30150 29250 38350 20650 29500 29688.68 9.06 0 -22521 30733 30116 29183 28566 27633 30425 28875 848 8850 2500 21830 50 1 33921495 10075 26.81 3.76 12 0.85 1108.00 7893.00 30250 20250204 -1.82 9600 20240313 209.38 30250 -1.82 20250204 23300 27.47 20250106 30250 -1.82 20250204 9600 209.38 20240313 2.35 N 071970 2500 848 억 3072347 N N 128 N 00 N
9 20250219 090635 55 40.00 KOSPI 기계·장비 N N N Y 40 N 29950 450 2 1.53 2227704350 74526 11.16 29900 30150 29500 38350 20650 29500 29891.64 9.06 0 11361 30733 30116 29183 28566 27633 30425 28875 848 8850 2500 21830 50 1 33921495 10159 27.03 3.79 12 0.22 1108.00 7893.00 30250 20250204 -0.99 9600 20240313 211.98 30250 -0.99 20250204 23300 28.54 20250106 30250 -0.99 20250204 9600 211.98 20240313 2.35 N 071970 2500 848 억 3072347 N N 128 N 00 N
10 20250218 160632 55 40.00 KOSPI 기계·장비 N N N Y 40 N 29500 650 2 2.25 19490386950 665494 86.60 29000 29800 28250 37500 20200 28850 29287.22 8.85 0 85995 30383 29616 28533 27766 26683 30000 28150 848 8650 2500 21340 50 1 33921495 10007 26.62 3.74 12 1.96 1108.00 7893.00 30250 20250204 -2.48 9600 20240313 207.29 30250 -2.48 20250204 23300 26.61 20250106 30250 -2.48 20250204 9600 207.29 20240313 2.33 N 071970 2500 848 억 3000516 N N 128 N 00 N
11 20250218 150633 55 40.00 KOSPI 기계·장비 N N N Y 40 N 29500 650 2 2.25 18635147250 636491 82.82 29000 29800 28250 37500 20200 28850 29278.31 8.85 0 77706 30383 29616 28533 27766 26683 30000 28150 848 8650 2500 21340 50 1 33921495 10007 26.62 3.74 12 1.88 1108.00 7893.00 30250 20250204 -2.48 9600 20240313 207.29 30250 -2.48 20250204 23300 26.61 20250106 30250 -2.48 20250204 9600 207.29 20240313 2.33 N 071970 2500 848 억 3000516 N N 167 N 00 N
12 20250218 140633 55 40.00 KOSPI 기계·장비 N N N Y 40 N 29350 500 2 1.73 17387756850 594084 77.31 29000 29800 28250 37500 20200 28850 29268.57 8.85 0 72820 30383 29616 28533 27766 26683 30000 28150 848 8650 2500 21340 50 1 33921495 9956 26.49 3.72 12 1.75 1108.00 7893.00 30250 20250204 -2.98 9600 20240313 205.73 30250 -2.98 20250204 23300 25.97 20250106 30250 -2.98 20250204 9600 205.73 20240313 2.33 N 071970 2500 848 억 3000516 N N 167 N 00 N