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
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
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
20250218,130631,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29550,700,2,2.43,15604520400,533545,69.43,29000,29800,28250,37500,20200,28850,29247.28,8.85,0,78366,30383,29616,28533,27766,26683,30000,28150,848,8650,2500,21340,50,1,33921495,10024,26.67,3.74,12,1.57,1108.00,7893.00,30250,20250204,-2.31,9600,20240313,207.81,30250,-2.31,20250204,23300,26.82,20250106,30250,-2.31,20250204,9600,207.81,20240313,2.33,N,071970,2500,848 억,,3000516,N,N,167,N,00,N
20250218,120632,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29600,750,2,2.60,13512800100,463046,60.25,29000,29800,28250,37500,20200,28850,29182.81,8.85,0,44970,30383,29616,28533,27766,26683,30000,28150,848,8650,2500,21340,50,1,33921495,10041,26.71,3.75,12,1.37,1108.00,7893.00,30250,20250204,-2.15,9600,20240313,208.33,30250,-2.15,20250204,23300,27.04,20250106,30250,-2.15,20250204,9600,208.33,20240313,2.33,N,071970,2500,848 억,,3000516,N,N,167,N,00,N
20250218,110631,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,29500,650,2,2.25,10272865550,353669,46.02,29000,29650,28250,37500,20200,28850,29046.86,8.85,0,31023,30383,29616,28533,27766,26683,30000,28150,848,8650,2500,21340,50,1,33921495,10007,26.62,3.74,12,1.04,1108.00,7893.00,30250,20250204,-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
20250218,100631,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28750,-100,5,-0.35,4423298650,154674,20.13,29000,29000,28250,37500,20200,28850,28596.65,8.85,0,2992,30383,29616,28533,27766,26683,30000,28150,848,8650,2500,21340,50,1,33921495,9752,25.95,3.64,12,0.46,1108.00,7893.00,30250,20250204,-4.96,9600,20240313,199.48,30250,-4.96,20250204,23300,23.39,20250106,30250,-4.96,20250204,9600,199.48,20240313,2.33,N,071970,2500,848 억,,3000516,N,N,167,N,00,N
20250218,090633,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28600,-250,5,-0.87,740982450,25719,3.35,29000,29000,28550,37500,20200,28850,28809.84,8.85,0,-6526,30383,29616,28533,27766,26683,30000,28150,848,8650,2500,21340,50,1,33921495,9702,25.81,3.62,12,0.08,1108.00,7893.00,30250,20250204,-5.45,9600,20240313,197.92,30250,-5.45,20250204,23300,22.75,20250106,30250,-5.45,20250204,9600,197.92,20240313,2.33,N,071970,2500,848 억,,3000516,N,N,167,N,00,N
20250217,160631,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28850,1250,2,4.53,21827750800,766378,70.78,27650,29300,27450,35850,19350,27600,28481.35,8.24,0,208940,31300,29450,28300,26450,25300,28875,25875,848,8250,2500,20420,50,1,33921495,9786,26.04,3.66,12,2.26,1108.00,7893.00,30250,20250204,-4.63,9600,20240313,200.52,30250,-4.63,20250204,23300,23.82,20250106,30250,-4.63,20250204,9600,200.52,20240313,2.31,N,071970,2500,848 억,,2794704,N,N,167,N,00,N
20250217,150630,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28700,1100,2,3.99,20898900750,734109,67.80,27650,29300,27450,35850,19350,27600,28468.63,8.24,0,197862,31300,29450,28300,26450,25300,28875,25875,848,8250,2500,20420,50,1,33921495,9735,25.90,3.64,12,2.16,1108.00,7893.00,30250,20250204,-5.12,9600,20240313,198.96,30250,-5.12,20250204,23300,23.18,20250106,30250,-5.12,20250204,9600,198.96,20240313,2.31,N,071970,2500,848 억,,2794704,N,N,1229,N,00,N
20250217,140630,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28600,1000,2,3.62,19275143000,677519,62.57,27650,29300,27450,35850,19350,27600,28449.85,8.24,0,168667,31300,29450,28300,26450,25300,28875,25875,848,8250,2500,20420,50,1,33921495,9702,25.81,3.62,12,2.00,1108.00,7893.00,30250,20250204,-5.45,9600,20240313,197.92,30250,-5.45,20250204,23300,22.75,20250106,30250,-5.45,20250204,9600,197.92,20240313,2.31,N,071970,2500,848 억,,2794704,N,N,1229,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 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
3 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
4 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
5 20250218 130631 55 40.00 KOSPI 기계·장비 N N N Y 40 N 29550 700 2 2.43 15604520400 533545 69.43 29000 29800 28250 37500 20200 28850 29247.28 8.85 0 78366 30383 29616 28533 27766 26683 30000 28150 848 8650 2500 21340 50 1 33921495 10024 26.67 3.74 12 1.57 1108.00 7893.00 30250 20250204 -2.31 9600 20240313 207.81 30250 -2.31 20250204 23300 26.82 20250106 30250 -2.31 20250204 9600 207.81 20240313 2.33 N 071970 2500 848 억 3000516 N N 167 N 00 N
6 20250218 120632 55 40.00 KOSPI 기계·장비 N N N Y 40 N 29600 750 2 2.60 13512800100 463046 60.25 29000 29800 28250 37500 20200 28850 29182.81 8.85 0 44970 30383 29616 28533 27766 26683 30000 28150 848 8650 2500 21340 50 1 33921495 10041 26.71 3.75 12 1.37 1108.00 7893.00 30250 20250204 -2.15 9600 20240313 208.33 30250 -2.15 20250204 23300 27.04 20250106 30250 -2.15 20250204 9600 208.33 20240313 2.33 N 071970 2500 848 억 3000516 N N 167 N 00 N
7 20250218 110631 55 40.00 KOSPI 기계·장비 N N N Y 40 N 29500 650 2 2.25 10272865550 353669 46.02 29000 29650 28250 37500 20200 28850 29046.86 8.85 0 31023 30383 29616 28533 27766 26683 30000 28150 848 8650 2500 21340 50 1 33921495 10007 26.62 3.74 12 1.04 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
8 20250218 100631 55 40.00 KOSPI 기계·장비 N N N Y 40 N 28750 -100 5 -0.35 4423298650 154674 20.13 29000 29000 28250 37500 20200 28850 28596.65 8.85 0 2992 30383 29616 28533 27766 26683 30000 28150 848 8650 2500 21340 50 1 33921495 9752 25.95 3.64 12 0.46 1108.00 7893.00 30250 20250204 -4.96 9600 20240313 199.48 30250 -4.96 20250204 23300 23.39 20250106 30250 -4.96 20250204 9600 199.48 20240313 2.33 N 071970 2500 848 억 3000516 N N 167 N 00 N
9 20250218 090633 55 40.00 KOSPI 기계·장비 N N N Y 40 N 28600 -250 5 -0.87 740982450 25719 3.35 29000 29000 28550 37500 20200 28850 28809.84 8.85 0 -6526 30383 29616 28533 27766 26683 30000 28150 848 8650 2500 21340 50 1 33921495 9702 25.81 3.62 12 0.08 1108.00 7893.00 30250 20250204 -5.45 9600 20240313 197.92 30250 -5.45 20250204 23300 22.75 20250106 30250 -5.45 20250204 9600 197.92 20240313 2.33 N 071970 2500 848 억 3000516 N N 167 N 00 N
10 20250217 160631 55 40.00 KOSPI 기계·장비 N N N Y 40 N 28850 1250 2 4.53 21827750800 766378 70.78 27650 29300 27450 35850 19350 27600 28481.35 8.24 0 208940 31300 29450 28300 26450 25300 28875 25875 848 8250 2500 20420 50 1 33921495 9786 26.04 3.66 12 2.26 1108.00 7893.00 30250 20250204 -4.63 9600 20240313 200.52 30250 -4.63 20250204 23300 23.82 20250106 30250 -4.63 20250204 9600 200.52 20240313 2.31 N 071970 2500 848 억 2794704 N N 167 N 00 N
11 20250217 150630 55 40.00 KOSPI 기계·장비 N N N Y 40 N 28700 1100 2 3.99 20898900750 734109 67.80 27650 29300 27450 35850 19350 27600 28468.63 8.24 0 197862 31300 29450 28300 26450 25300 28875 25875 848 8250 2500 20420 50 1 33921495 9735 25.90 3.64 12 2.16 1108.00 7893.00 30250 20250204 -5.12 9600 20240313 198.96 30250 -5.12 20250204 23300 23.18 20250106 30250 -5.12 20250204 9600 198.96 20240313 2.31 N 071970 2500 848 억 2794704 N N 1229 N 00 N
12 20250217 140630 55 40.00 KOSPI 기계·장비 N N N Y 40 N 28600 1000 2 3.62 19275143000 677519 62.57 27650 29300 27450 35850 19350 27600 28449.85 8.24 0 168667 31300 29450 28300 26450 25300 28875 25875 848 8250 2500 20420 50 1 33921495 9702 25.81 3.62 12 2.00 1108.00 7893.00 30250 20250204 -5.45 9600 20240313 197.92 30250 -5.45 20250204 23300 22.75 20250106 30250 -5.45 20250204 9600 197.92 20240313 2.31 N 071970 2500 848 억 2794704 N N 1229 N 00 N