ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017800/price/prices-20250301.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
20250312,160322,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53300,100,2,0.19,6420803500,119275,150.65,53000,54800,52700,69100,37300,53200,53832.67,28.35,0,19132,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,20836,6.64,1.47,12,0.31,8032.00,36191.00,60500,20241216,-11.90,37550,20240530,41.94,58000,-8.10,20250306,47350,12.57,20250110,60500,-11.90,20241216,37550,41.94,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,304,N,00,N
20250312,150323,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53500,300,2,0.56,5979582150,111009,140.21,53000,54800,52700,69100,37300,53200,53865.74,28.35,0,15528,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,20914,6.66,1.48,12,0.28,8032.00,36191.00,60500,20241216,-11.57,37550,20240530,42.48,58000,-7.76,20250306,47350,12.99,20250110,60500,-11.57,20241216,37550,42.48,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,71,N,00,N
20250312,140322,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54000,800,2,1.50,5028967550,93306,117.85,53000,54800,52700,69100,37300,53200,53897.58,28.35,0,10419,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,21110,6.72,1.49,12,0.24,8032.00,36191.00,60500,20241216,-10.74,37550,20240530,43.81,58000,-6.90,20250306,47350,14.04,20250110,60500,-10.74,20241216,37550,43.81,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,71,N,00,N
20250312,130322,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53800,600,2,1.13,3272753350,60464,76.37,53000,54800,52700,69100,37300,53200,54127.30,28.35,0,2145,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,21032,6.70,1.49,12,0.15,8032.00,36191.00,60500,20241216,-11.07,37550,20240530,43.28,58000,-7.24,20250306,47350,13.62,20250110,60500,-11.07,20241216,37550,43.28,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,71,N,00,N
20250312,120323,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54100,900,2,1.69,2542563100,46979,59.34,53000,54800,52700,69100,37300,53200,54121.27,28.35,0,5555,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,21149,6.74,1.49,12,0.12,8032.00,36191.00,60500,20241216,-10.58,37550,20240530,44.07,58000,-6.72,20250306,47350,14.26,20250110,60500,-10.58,20241216,37550,44.07,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,71,N,00,N
20250312,110320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54800,1600,2,3.01,1842909750,34101,43.07,53000,54800,52700,69100,37300,53200,54042.69,28.35,0,7713,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,21423,6.82,1.51,12,0.09,8032.00,36191.00,60500,20241216,-9.42,37550,20240530,45.94,58000,-5.52,20250306,47350,15.73,20250110,60500,-9.42,20241216,37550,45.94,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,71,N,00,N
20250312,100322,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53800,600,2,1.13,706013800,13181,16.65,53000,54100,52700,69100,37300,53200,53562.99,28.35,0,575,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,21032,6.70,1.49,12,0.03,8032.00,36191.00,60500,20241216,-11.07,37550,20240530,43.28,58000,-7.24,20250306,47350,13.62,20250110,60500,-11.07,20241216,37550,43.28,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,71,N,00,N
20250312,090323,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,52900,-300,5,-0.56,74301750,1404,1.77,53000,53200,52700,69100,37300,53200,52921.47,28.35,0,-690,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,20680,6.59,1.46,12,0.00,8032.00,36191.00,60500,20241216,-12.56,37550,20240530,40.88,58000,-8.79,20250306,47350,11.72,20250110,60500,-12.56,20241216,37550,40.88,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,71,N,00,N
20250311,160320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53200,-1200,5,-2.21,4212639800,79031,81.20,53400,54300,52800,70700,38100,54400,53303.66,28.30,0,18509,56133,55266,53933,53066,51733,55700,53500,2122,16300,5000,41340,100,1,39092385,20797,6.62,1.47,12,0.20,8032.00,36191.00,60500,20241216,-12.07,37550,20240530,41.68,58000,-8.28,20250306,47350,12.35,20250110,60500,-12.07,20241216,37550,41.68,20240530,0.41,N,017800,5000,2122 억,,11064839,N,N,71,N,00,N
20250311,150321,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53000,-1400,5,-2.57,3947893400,74050,76.08,53400,54300,52800,70700,38100,54400,53313.89,28.30,0,18641,56133,55266,53933,53066,51733,55700,53500,2122,16300,5000,41340,100,1,39092385,20719,6.60,1.46,12,0.19,8032.00,36191.00,60500,20241216,-12.40,37550,20240530,41.15,58000,-8.62,20250306,47350,11.93,20250110,60500,-12.40,20241216,37550,41.15,20240530,0.41,N,017800,5000,2122 억,,11064839,N,N,252,N,00,N
20250311,140321,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53300,-1100,5,-2.02,3256379200,61048,62.72,53400,54300,52800,70700,38100,54400,53341.29,28.30,0,18877,56133,55266,53933,53066,51733,55700,53500,2122,16300,5000,41340,100,1,39092385,20836,6.64,1.47,12,0.16,8032.00,36191.00,60500,20241216,-11.90,37550,20240530,41.94,58000,-8.10,20250306,47350,12.57,20250110,60500,-11.90,20241216,37550,41.94,20240530,0.41,N,017800,5000,2122 억,,11064839,N,N,252,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 20250312 160322 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53300 100 2 0.19 6420803500 119275 150.65 53000 54800 52700 69100 37300 53200 53832.67 28.35 0 19132 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 20836 6.64 1.47 12 0.31 8032.00 36191.00 60500 20241216 -11.90 37550 20240530 41.94 58000 -8.10 20250306 47350 12.57 20250110 60500 -11.90 20241216 37550 41.94 20240530 0.47 N 017800 5000 2122 억 11083379 N N 304 N 00 N
3 20250312 150323 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53500 300 2 0.56 5979582150 111009 140.21 53000 54800 52700 69100 37300 53200 53865.74 28.35 0 15528 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 20914 6.66 1.48 12 0.28 8032.00 36191.00 60500 20241216 -11.57 37550 20240530 42.48 58000 -7.76 20250306 47350 12.99 20250110 60500 -11.57 20241216 37550 42.48 20240530 0.47 N 017800 5000 2122 억 11083379 N N 71 N 00 N
4 20250312 140322 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54000 800 2 1.50 5028967550 93306 117.85 53000 54800 52700 69100 37300 53200 53897.58 28.35 0 10419 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 21110 6.72 1.49 12 0.24 8032.00 36191.00 60500 20241216 -10.74 37550 20240530 43.81 58000 -6.90 20250306 47350 14.04 20250110 60500 -10.74 20241216 37550 43.81 20240530 0.47 N 017800 5000 2122 억 11083379 N N 71 N 00 N
5 20250312 130322 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53800 600 2 1.13 3272753350 60464 76.37 53000 54800 52700 69100 37300 53200 54127.30 28.35 0 2145 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 21032 6.70 1.49 12 0.15 8032.00 36191.00 60500 20241216 -11.07 37550 20240530 43.28 58000 -7.24 20250306 47350 13.62 20250110 60500 -11.07 20241216 37550 43.28 20240530 0.47 N 017800 5000 2122 억 11083379 N N 71 N 00 N
6 20250312 120323 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54100 900 2 1.69 2542563100 46979 59.34 53000 54800 52700 69100 37300 53200 54121.27 28.35 0 5555 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 21149 6.74 1.49 12 0.12 8032.00 36191.00 60500 20241216 -10.58 37550 20240530 44.07 58000 -6.72 20250306 47350 14.26 20250110 60500 -10.58 20241216 37550 44.07 20240530 0.47 N 017800 5000 2122 억 11083379 N N 71 N 00 N
7 20250312 110320 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54800 1600 2 3.01 1842909750 34101 43.07 53000 54800 52700 69100 37300 53200 54042.69 28.35 0 7713 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 21423 6.82 1.51 12 0.09 8032.00 36191.00 60500 20241216 -9.42 37550 20240530 45.94 58000 -5.52 20250306 47350 15.73 20250110 60500 -9.42 20241216 37550 45.94 20240530 0.47 N 017800 5000 2122 억 11083379 N N 71 N 00 N
8 20250312 100322 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53800 600 2 1.13 706013800 13181 16.65 53000 54100 52700 69100 37300 53200 53562.99 28.35 0 575 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 21032 6.70 1.49 12 0.03 8032.00 36191.00 60500 20241216 -11.07 37550 20240530 43.28 58000 -7.24 20250306 47350 13.62 20250110 60500 -11.07 20241216 37550 43.28 20240530 0.47 N 017800 5000 2122 억 11083379 N N 71 N 00 N
9 20250312 090323 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 52900 -300 5 -0.56 74301750 1404 1.77 53000 53200 52700 69100 37300 53200 52921.47 28.35 0 -690 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 20680 6.59 1.46 12 0.00 8032.00 36191.00 60500 20241216 -12.56 37550 20240530 40.88 58000 -8.79 20250306 47350 11.72 20250110 60500 -12.56 20241216 37550 40.88 20240530 0.47 N 017800 5000 2122 억 11083379 N N 71 N 00 N
10 20250311 160320 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53200 -1200 5 -2.21 4212639800 79031 81.20 53400 54300 52800 70700 38100 54400 53303.66 28.30 0 18509 56133 55266 53933 53066 51733 55700 53500 2122 16300 5000 41340 100 1 39092385 20797 6.62 1.47 12 0.20 8032.00 36191.00 60500 20241216 -12.07 37550 20240530 41.68 58000 -8.28 20250306 47350 12.35 20250110 60500 -12.07 20241216 37550 41.68 20240530 0.41 N 017800 5000 2122 억 11064839 N N 71 N 00 N
11 20250311 150321 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53000 -1400 5 -2.57 3947893400 74050 76.08 53400 54300 52800 70700 38100 54400 53313.89 28.30 0 18641 56133 55266 53933 53066 51733 55700 53500 2122 16300 5000 41340 100 1 39092385 20719 6.60 1.46 12 0.19 8032.00 36191.00 60500 20241216 -12.40 37550 20240530 41.15 58000 -8.62 20250306 47350 11.93 20250110 60500 -12.40 20241216 37550 41.15 20240530 0.41 N 017800 5000 2122 억 11064839 N N 252 N 00 N
12 20250311 140321 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53300 -1100 5 -2.02 3256379200 61048 62.72 53400 54300 52800 70700 38100 54400 53341.29 28.30 0 18877 56133 55266 53933 53066 51733 55700 53500 2122 16300 5000 41340 100 1 39092385 20836 6.64 1.47 12 0.16 8032.00 36191.00 60500 20241216 -11.90 37550 20240530 41.94 58000 -8.10 20250306 47350 12.57 20250110 60500 -11.90 20241216 37550 41.94 20240530 0.41 N 017800 5000 2122 억 11064839 N N 252 N 00 N