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
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
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
20250218,130640,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,30450,3900,2,14.69,77132753350,2625440,174.12,25950,31650,25650,34500,18600,26550,29382.22,3.38,0,108387,27716,27132,26416,25832,25116,27425,26125,575,7950,2500,16990,50,1,23008904,7006,147.82,3.24,12,11.41,206.00,9393.00,31650,20250218,-3.79,11700,20240208,160.26,31650,-3.79,20250218,19150,59.01,20250106,31650,-3.79,20250218,12300,147.56,20240219,1.91,N,077970,2500,575 억,,778323,N,N,321,N,00,N
20250218,120641,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,30950,4400,2,16.57,72455935650,2473075,164.01,25950,31650,25650,34500,18600,26550,29301.25,3.38,0,78022,27716,27132,26416,25832,25116,27425,26125,575,7950,2500,16990,50,1,23008904,7121,150.24,3.30,12,10.75,206.00,9393.00,31650,20250218,-2.21,11700,20240208,164.53,31650,-2.21,20250218,19150,61.62,20250106,31650,-2.21,20250218,12300,151.63,20240219,1.91,N,077970,2500,575 억,,778323,N,N,321,N,00,N
20250218,110640,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,30850,4300,2,16.20,61384025050,2112504,140.10,25950,31650,25650,34500,18600,26550,29061.04,3.38,0,54905,27716,27132,26416,25832,25116,27425,26125,575,7950,2500,16990,50,1,23008904,7098,149.76,3.28,12,9.18,206.00,9393.00,31650,20250218,-2.53,11700,20240208,163.68,31650,-2.53,20250218,19150,61.10,20250106,31650,-2.53,20250218,12300,150.81,20240219,1.91,N,077970,2500,575 억,,778323,N,N,321,N,00,N
20250218,100640,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27350,800,2,3.01,14926429300,561711,37.25,25950,27400,25650,34500,18600,26550,26573.27,3.38,0,-806,27716,27132,26416,25832,25116,27425,26125,575,7950,2500,16990,50,1,23008904,6293,132.77,2.91,12,2.44,206.00,9393.00,27650,20250213,-1.08,11700,20240208,133.76,27650,-1.08,20250213,19150,42.82,20250106,27650,-1.08,20250213,12300,122.36,20240219,1.91,N,077970,2500,575 억,,778323,N,N,321,N,00,N
20250218,090642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26050,-500,5,-1.88,3188625900,122364,8.12,25950,26400,25850,34500,18600,26550,26046.16,3.38,0,7970,27716,27132,26416,25832,25116,27425,26125,575,7950,2500,16990,50,1,23008904,5994,126.46,2.77,12,0.53,206.00,9393.00,27650,20250213,-5.79,11700,20240208,122.65,27650,-5.79,20250213,19150,36.03,20250106,27650,-5.79,20250213,12300,111.79,20240219,1.91,N,077970,2500,575 억,,778323,N,N,321,N,00,N
20250217,160640,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26550,650,2,2.51,13077202050,493722,66.82,26000,27000,25700,33650,18150,25900,26486.90,3.67,0,-66380,27833,26866,26183,25216,24533,26525,24875,575,7750,2500,16570,50,1,23008904,6109,128.88,2.83,12,2.15,206.00,9393.00,27650,20250213,-3.98,11610,20240202,128.68,27650,-3.98,20250213,19150,38.64,20250106,27650,-3.98,20250213,12300,115.85,20240219,2.04,N,077970,2500,575 억,,843363,N,N,321,N,00,N
20250217,150639,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26550,650,2,2.51,12653326750,477765,64.66,26000,27000,25700,33650,18150,25900,26484.42,3.67,0,-65610,27833,26866,26183,25216,24533,26525,24875,575,7750,2500,16570,50,1,23008904,6109,128.88,2.83,12,2.08,206.00,9393.00,27650,20250213,-3.98,11610,20240202,128.68,27650,-3.98,20250213,19150,38.64,20250106,27650,-3.98,20250213,12300,115.85,20240219,2.04,N,077970,2500,575 억,,843363,N,N,1244,N,00,N
20250217,140638,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26500,600,2,2.32,11770112450,444536,60.16,26000,27000,25700,33650,18150,25900,26477.30,3.67,0,-63597,27833,26866,26183,25216,24533,26525,24875,575,7750,2500,16570,50,1,23008904,6097,128.64,2.82,12,1.93,206.00,9393.00,27650,20250213,-4.16,11610,20240202,128.25,27650,-4.16,20250213,19150,38.38,20250106,27650,-4.16,20250213,12300,115.45,20240219,2.04,N,077970,2500,575 억,,843363,N,N,1244,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 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
3 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
4 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
5 20250218 130640 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 30450 3900 2 14.69 77132753350 2625440 174.12 25950 31650 25650 34500 18600 26550 29382.22 3.38 0 108387 27716 27132 26416 25832 25116 27425 26125 575 7950 2500 16990 50 1 23008904 7006 147.82 3.24 12 11.41 206.00 9393.00 31650 20250218 -3.79 11700 20240208 160.26 31650 -3.79 20250218 19150 59.01 20250106 31650 -3.79 20250218 12300 147.56 20240219 1.91 N 077970 2500 575 억 778323 N N 321 N 00 N
6 20250218 120641 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 30950 4400 2 16.57 72455935650 2473075 164.01 25950 31650 25650 34500 18600 26550 29301.25 3.38 0 78022 27716 27132 26416 25832 25116 27425 26125 575 7950 2500 16990 50 1 23008904 7121 150.24 3.30 12 10.75 206.00 9393.00 31650 20250218 -2.21 11700 20240208 164.53 31650 -2.21 20250218 19150 61.62 20250106 31650 -2.21 20250218 12300 151.63 20240219 1.91 N 077970 2500 575 억 778323 N N 321 N 00 N
7 20250218 110640 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 30850 4300 2 16.20 61384025050 2112504 140.10 25950 31650 25650 34500 18600 26550 29061.04 3.38 0 54905 27716 27132 26416 25832 25116 27425 26125 575 7950 2500 16990 50 1 23008904 7098 149.76 3.28 12 9.18 206.00 9393.00 31650 20250218 -2.53 11700 20240208 163.68 31650 -2.53 20250218 19150 61.10 20250106 31650 -2.53 20250218 12300 150.81 20240219 1.91 N 077970 2500 575 억 778323 N N 321 N 00 N
8 20250218 100640 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27350 800 2 3.01 14926429300 561711 37.25 25950 27400 25650 34500 18600 26550 26573.27 3.38 0 -806 27716 27132 26416 25832 25116 27425 26125 575 7950 2500 16990 50 1 23008904 6293 132.77 2.91 12 2.44 206.00 9393.00 27650 20250213 -1.08 11700 20240208 133.76 27650 -1.08 20250213 19150 42.82 20250106 27650 -1.08 20250213 12300 122.36 20240219 1.91 N 077970 2500 575 억 778323 N N 321 N 00 N
9 20250218 090642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26050 -500 5 -1.88 3188625900 122364 8.12 25950 26400 25850 34500 18600 26550 26046.16 3.38 0 7970 27716 27132 26416 25832 25116 27425 26125 575 7950 2500 16990 50 1 23008904 5994 126.46 2.77 12 0.53 206.00 9393.00 27650 20250213 -5.79 11700 20240208 122.65 27650 -5.79 20250213 19150 36.03 20250106 27650 -5.79 20250213 12300 111.79 20240219 1.91 N 077970 2500 575 억 778323 N N 321 N 00 N
10 20250217 160640 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26550 650 2 2.51 13077202050 493722 66.82 26000 27000 25700 33650 18150 25900 26486.90 3.67 0 -66380 27833 26866 26183 25216 24533 26525 24875 575 7750 2500 16570 50 1 23008904 6109 128.88 2.83 12 2.15 206.00 9393.00 27650 20250213 -3.98 11610 20240202 128.68 27650 -3.98 20250213 19150 38.64 20250106 27650 -3.98 20250213 12300 115.85 20240219 2.04 N 077970 2500 575 억 843363 N N 321 N 00 N
11 20250217 150639 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26550 650 2 2.51 12653326750 477765 64.66 26000 27000 25700 33650 18150 25900 26484.42 3.67 0 -65610 27833 26866 26183 25216 24533 26525 24875 575 7750 2500 16570 50 1 23008904 6109 128.88 2.83 12 2.08 206.00 9393.00 27650 20250213 -3.98 11610 20240202 128.68 27650 -3.98 20250213 19150 38.64 20250106 27650 -3.98 20250213 12300 115.85 20240219 2.04 N 077970 2500 575 억 843363 N N 1244 N 00 N
12 20250217 140638 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26500 600 2 2.32 11770112450 444536 60.16 26000 27000 25700 33650 18150 25900 26477.30 3.67 0 -63597 27833 26866 26183 25216 24533 26525 24875 575 7750 2500 16570 50 1 23008904 6097 128.64 2.82 12 1.93 206.00 9393.00 27650 20250213 -4.16 11610 20240202 128.25 27650 -4.16 20250213 19150 38.38 20250106 27650 -4.16 20250213 12300 115.45 20240219 2.04 N 077970 2500 575 억 843363 N N 1244 N 00 N