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
077970/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
20250219,160643,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28950,-1050,5,-3.50,26626683900,916091,29.52,30000,30050,28500,39000,21000,30000,29064.98,4.14,0,-171603,35100,32550,29100,26550,23100,33825,27825,575,9000,2500,19200,50,1,23008904,6661,140.53,3.08,12,3.98,206.00,9393.00,31650,20250218,-8.53,11700,20240208,147.44,31650,-8.53,20250218,19150,51.17,20250106,31650,-8.53,20250218,12300,135.37,20240219,1.77,N,077970,2500,575 억,,951540,N,N,1384,N,00,N
20250219,150644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28800,-1200,5,-4.00,25573201650,879611,28.35,30000,30050,28500,39000,21000,30000,29072.68,4.14,0,-158413,35100,32550,29100,26550,23100,33825,27825,575,9000,2500,19200,50,1,23008904,6627,139.81,3.07,12,3.82,206.00,9393.00,31650,20250218,-9.00,11700,20240208,146.15,31650,-9.00,20250218,19150,50.39,20250106,31650,-9.00,20250218,12300,134.15,20240219,1.77,N,077970,2500,575 억,,951540,N,N,820,N,00,N
20250219,140641,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29050,-950,5,-3.17,23437238150,805477,25.96,30000,30050,28500,39000,21000,30000,29096.67,4.14,0,-136714,35100,32550,29100,26550,23100,33825,27825,575,9000,2500,19200,50,1,23008904,6684,141.02,3.09,12,3.50,206.00,9393.00,31650,20250218,-8.21,11700,20240208,148.29,31650,-8.21,20250218,19150,51.70,20250106,31650,-8.21,20250218,12300,136.18,20240219,1.77,N,077970,2500,575 억,,951540,N,N,820,N,00,N
20250219,130643,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29050,-950,5,-3.17,19307271700,663679,21.39,30000,30050,28500,39000,21000,30000,29090.46,4.14,0,-60125,35100,32550,29100,26550,23100,33825,27825,575,9000,2500,19200,50,1,23008904,6684,141.02,3.09,12,2.88,206.00,9393.00,31650,20250218,-8.21,11700,20240208,148.29,31650,-8.21,20250218,19150,51.70,20250106,31650,-8.21,20250218,12300,136.18,20240219,1.77,N,077970,2500,575 억,,951540,N,N,820,N,00,N
20250219,120642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28700,-1300,5,-4.33,16733433500,574836,18.52,30000,30050,28500,39000,21000,30000,29109.00,4.14,0,-22279,35100,32550,29100,26550,23100,33825,27825,575,9000,2500,19200,50,1,23008904,6604,139.32,3.06,12,2.50,206.00,9393.00,31650,20250218,-9.32,11700,20240208,145.30,31650,-9.32,20250218,19150,49.87,20250106,31650,-9.32,20250218,12300,133.33,20240219,1.77,N,077970,2500,575 억,,951540,N,N,820,N,00,N
20250219,110643,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28950,-1050,5,-3.50,13270278850,454049,14.63,30000,30050,28700,39000,21000,30000,29225.51,4.14,0,-46453,35100,32550,29100,26550,23100,33825,27825,575,9000,2500,19200,50,1,23008904,6661,140.53,3.08,12,1.97,206.00,9393.00,31650,20250218,-8.53,11700,20240208,147.44,31650,-8.53,20250218,19150,51.17,20250106,31650,-8.53,20250218,12300,135.37,20240219,1.77,N,077970,2500,575 억,,951540,N,N,820,N,00,N
20250219,100642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29150,-850,5,-2.83,9597004650,327087,10.54,30000,30050,28700,39000,21000,30000,29339.62,4.14,0,-38710,35100,32550,29100,26550,23100,33825,27825,575,9000,2500,19200,50,1,23008904,6707,141.50,3.10,12,1.42,206.00,9393.00,31650,20250218,-7.90,11700,20240208,149.15,31650,-7.90,20250218,19150,52.22,20250106,31650,-7.90,20250218,12300,136.99,20240219,1.77,N,077970,2500,575 억,,951540,N,N,820,N,00,N
20250219,090644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29700,-300,5,-1.00,2240229950,75343,2.43,30000,30050,29300,39000,21000,30000,29731.62,4.14,0,-12450,35100,32550,29100,26550,23100,33825,27825,575,9000,2500,19200,50,1,23008904,6834,144.17,3.16,12,0.33,206.00,9393.00,31650,20250218,-6.16,11700,20240208,153.85,31650,-6.16,20250218,19150,55.09,20250106,31650,-6.16,20250218,12300,141.46,20240219,1.77,N,077970,2500,575 억,,951540,N,N,820,N,00,N
20250218,160641,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,30000,3450,2,12.99,90742054950,3078269,204.15,25950,31650,25650,34500,18600,26550,29480.32,3.38,0,183143,27716,27132,26416,25832,25116,27425,26125,575,7950,2500,16990,50,1,23008904,6903,145.63,3.19,12,13.38,206.00,9393.00,31650,20250218,-5.21,11700,20240208,156.41,31650,-5.21,20250218,19150,56.66,20250106,31650,-5.21,20250218,12300,143.90,20240219,1.91,N,077970,2500,575 억,,778323,N,N,820,N,00,N
20250218,150641,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,30150,3600,2,13.56,87897670100,2983362,197.86,25950,31650,25650,34500,18600,26550,29465.56,3.38,0,179050,27716,27132,26416,25832,25116,27425,26125,575,7950,2500,16990,50,1,23008904,6937,146.36,3.21,12,12.97,206.00,9393.00,31650,20250218,-4.74,11700,20240208,157.69,31650,-4.74,20250218,19150,57.44,20250106,31650,-4.74,20250218,12300,145.12,20240219,1.91,N,077970,2500,575 억,,778323,N,N,321,N,00,N
20250218,140642,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,30100,3550,2,13.37,82116526550,2790133,185.04,25950,31650,25650,34500,18600,26550,29434.15,3.38,0,122167,27716,27132,26416,25832,25116,27425,26125,575,7950,2500,16990,50,1,23008904,6926,146.12,3.20,12,12.13,206.00,9393.00,31650,20250218,-4.90,11700,20240208,157.26,31650,-4.90,20250218,19150,57.18,20250106,31650,-4.90,20250218,12300,144.72,20240219,1.91,N,077970,2500,575 억,,778323,N,N,321,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 160643 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28950 -1050 5 -3.50 26626683900 916091 29.52 30000 30050 28500 39000 21000 30000 29064.98 4.14 0 -171603 35100 32550 29100 26550 23100 33825 27825 575 9000 2500 19200 50 1 23008904 6661 140.53 3.08 12 3.98 206.00 9393.00 31650 20250218 -8.53 11700 20240208 147.44 31650 -8.53 20250218 19150 51.17 20250106 31650 -8.53 20250218 12300 135.37 20240219 1.77 N 077970 2500 575 억 951540 N N 1384 N 00 N
3 20250219 150644 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28800 -1200 5 -4.00 25573201650 879611 28.35 30000 30050 28500 39000 21000 30000 29072.68 4.14 0 -158413 35100 32550 29100 26550 23100 33825 27825 575 9000 2500 19200 50 1 23008904 6627 139.81 3.07 12 3.82 206.00 9393.00 31650 20250218 -9.00 11700 20240208 146.15 31650 -9.00 20250218 19150 50.39 20250106 31650 -9.00 20250218 12300 134.15 20240219 1.77 N 077970 2500 575 억 951540 N N 820 N 00 N
4 20250219 140641 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29050 -950 5 -3.17 23437238150 805477 25.96 30000 30050 28500 39000 21000 30000 29096.67 4.14 0 -136714 35100 32550 29100 26550 23100 33825 27825 575 9000 2500 19200 50 1 23008904 6684 141.02 3.09 12 3.50 206.00 9393.00 31650 20250218 -8.21 11700 20240208 148.29 31650 -8.21 20250218 19150 51.70 20250106 31650 -8.21 20250218 12300 136.18 20240219 1.77 N 077970 2500 575 억 951540 N N 820 N 00 N
5 20250219 130643 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29050 -950 5 -3.17 19307271700 663679 21.39 30000 30050 28500 39000 21000 30000 29090.46 4.14 0 -60125 35100 32550 29100 26550 23100 33825 27825 575 9000 2500 19200 50 1 23008904 6684 141.02 3.09 12 2.88 206.00 9393.00 31650 20250218 -8.21 11700 20240208 148.29 31650 -8.21 20250218 19150 51.70 20250106 31650 -8.21 20250218 12300 136.18 20240219 1.77 N 077970 2500 575 억 951540 N N 820 N 00 N
6 20250219 120642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28700 -1300 5 -4.33 16733433500 574836 18.52 30000 30050 28500 39000 21000 30000 29109.00 4.14 0 -22279 35100 32550 29100 26550 23100 33825 27825 575 9000 2500 19200 50 1 23008904 6604 139.32 3.06 12 2.50 206.00 9393.00 31650 20250218 -9.32 11700 20240208 145.30 31650 -9.32 20250218 19150 49.87 20250106 31650 -9.32 20250218 12300 133.33 20240219 1.77 N 077970 2500 575 억 951540 N N 820 N 00 N
7 20250219 110643 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28950 -1050 5 -3.50 13270278850 454049 14.63 30000 30050 28700 39000 21000 30000 29225.51 4.14 0 -46453 35100 32550 29100 26550 23100 33825 27825 575 9000 2500 19200 50 1 23008904 6661 140.53 3.08 12 1.97 206.00 9393.00 31650 20250218 -8.53 11700 20240208 147.44 31650 -8.53 20250218 19150 51.17 20250106 31650 -8.53 20250218 12300 135.37 20240219 1.77 N 077970 2500 575 억 951540 N N 820 N 00 N
8 20250219 100642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29150 -850 5 -2.83 9597004650 327087 10.54 30000 30050 28700 39000 21000 30000 29339.62 4.14 0 -38710 35100 32550 29100 26550 23100 33825 27825 575 9000 2500 19200 50 1 23008904 6707 141.50 3.10 12 1.42 206.00 9393.00 31650 20250218 -7.90 11700 20240208 149.15 31650 -7.90 20250218 19150 52.22 20250106 31650 -7.90 20250218 12300 136.99 20240219 1.77 N 077970 2500 575 억 951540 N N 820 N 00 N
9 20250219 090644 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29700 -300 5 -1.00 2240229950 75343 2.43 30000 30050 29300 39000 21000 30000 29731.62 4.14 0 -12450 35100 32550 29100 26550 23100 33825 27825 575 9000 2500 19200 50 1 23008904 6834 144.17 3.16 12 0.33 206.00 9393.00 31650 20250218 -6.16 11700 20240208 153.85 31650 -6.16 20250218 19150 55.09 20250106 31650 -6.16 20250218 12300 141.46 20240219 1.77 N 077970 2500 575 억 951540 N N 820 N 00 N
10 20250218 160641 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 30000 3450 2 12.99 90742054950 3078269 204.15 25950 31650 25650 34500 18600 26550 29480.32 3.38 0 183143 27716 27132 26416 25832 25116 27425 26125 575 7950 2500 16990 50 1 23008904 6903 145.63 3.19 12 13.38 206.00 9393.00 31650 20250218 -5.21 11700 20240208 156.41 31650 -5.21 20250218 19150 56.66 20250106 31650 -5.21 20250218 12300 143.90 20240219 1.91 N 077970 2500 575 억 778323 N N 820 N 00 N
11 20250218 150641 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 30150 3600 2 13.56 87897670100 2983362 197.86 25950 31650 25650 34500 18600 26550 29465.56 3.38 0 179050 27716 27132 26416 25832 25116 27425 26125 575 7950 2500 16990 50 1 23008904 6937 146.36 3.21 12 12.97 206.00 9393.00 31650 20250218 -4.74 11700 20240208 157.69 31650 -4.74 20250218 19150 57.44 20250106 31650 -4.74 20250218 12300 145.12 20240219 1.91 N 077970 2500 575 억 778323 N N 321 N 00 N
12 20250218 140642 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 30100 3550 2 13.37 82116526550 2790133 185.04 25950 31650 25650 34500 18600 26550 29434.15 3.38 0 122167 27716 27132 26416 25832 25116 27425 26125 575 7950 2500 16990 50 1 23008904 6926 146.12 3.20 12 12.13 206.00 9393.00 31650 20250218 -4.90 11700 20240208 157.26 31650 -4.90 20250218 19150 57.18 20250106 31650 -4.90 20250218 12300 144.72 20240219 1.91 N 077970 2500 575 억 778323 N N 321 N 00 N