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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55600,-500,5,-0.89,3646585750,65476,81.03,56600,56700,55100,72900,39300,56100,55693.46,28.39,0,14544,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,21735,6.92,1.54,12,0.17,8032.00,36191.00,60500,20241216,-8.10,37550,20240530,48.07,58000,-4.14,20250306,47350,17.42,20250110,60500,-8.10,20241216,37550,48.07,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,256,N,00,N
20250318,150329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55600,-500,5,-0.89,3225762900,57898,71.65,56600,56700,55100,72900,39300,56100,55714.57,28.39,0,13240,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,21735,6.92,1.54,12,0.15,8032.00,36191.00,60500,20241216,-8.10,37550,20240530,48.07,58000,-4.14,20250306,47350,17.42,20250110,60500,-8.10,20241216,37550,48.07,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,106,N,00,N
20250318,140328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55600,-500,5,-0.89,2836322400,50902,62.99,56600,56700,55100,72900,39300,56100,55721.22,28.39,0,13089,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,21735,6.92,1.54,12,0.13,8032.00,36191.00,60500,20241216,-8.10,37550,20240530,48.07,58000,-4.14,20250306,47350,17.42,20250110,60500,-8.10,20241216,37550,48.07,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,106,N,00,N
20250318,130327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55500,-600,5,-1.07,2361479900,42342,52.40,56600,56700,55100,72900,39300,56100,55771.56,28.39,0,12589,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,21696,6.91,1.53,12,0.11,8032.00,36191.00,60500,20241216,-8.26,37550,20240530,47.80,58000,-4.31,20250306,47350,17.21,20250110,60500,-8.26,20241216,37550,47.80,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,106,N,00,N
20250318,120327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55500,-600,5,-1.07,1871865000,33492,41.45,56600,56700,55500,72900,39300,56100,55889.90,28.39,0,10235,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,21696,6.91,1.53,12,0.09,8032.00,36191.00,60500,20241216,-8.26,37550,20240530,47.80,58000,-4.31,20250306,47350,17.21,20250110,60500,-8.26,20241216,37550,47.80,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,106,N,00,N
20250318,110326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55700,-400,5,-0.71,1571916400,28104,34.78,56600,56700,55500,72900,39300,56100,55932.11,28.39,0,9868,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,21774,6.93,1.54,12,0.07,8032.00,36191.00,60500,20241216,-7.93,37550,20240530,48.34,58000,-3.97,20250306,47350,17.63,20250110,60500,-7.93,20241216,37550,48.34,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,106,N,00,N
20250318,100328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,-200,5,-0.36,1080327800,19295,23.88,56600,56700,55600,72900,39300,56100,55990.03,28.39,0,7126,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,21853,6.96,1.54,12,0.05,8032.00,36191.00,60500,20241216,-7.60,37550,20240530,48.87,58000,-3.62,20250306,47350,18.06,20250110,60500,-7.60,20241216,37550,48.87,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,106,N,00,N
20250318,090328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56300,200,2,0.36,58487700,1035,1.28,56600,56700,56300,72900,39300,56100,56510.65,28.39,0,-279,57100,56600,55800,55300,54500,56750,55450,2122,16800,5000,42630,100,1,39092385,22009,7.01,1.56,12,0.00,8032.00,36191.00,60500,20241216,-6.94,37550,20240530,49.93,58000,-2.93,20250306,47350,18.90,20250110,60500,-6.94,20241216,37550,49.93,20240530,0.42,N,017800,5000,2122 억,,11098219,N,N,106,N,00,N
20250317,160327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,600,2,1.08,4508559700,80806,112.99,56100,56300,55000,72100,38900,55500,55794.52,28.38,0,7603,56700,56100,55800,55200,54900,55950,55050,2122,16600,5000,42180,100,1,39092385,21931,6.98,1.55,12,0.21,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,58000,-3.28,20250306,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.46,N,017800,5000,2122 억,,11095589,N,N,89,N,00,N
20250317,150326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,400,2,0.72,3899365250,69933,97.79,56100,56300,55000,72100,38900,55500,55758.59,28.38,0,7457,56700,56100,55800,55200,54900,55950,55050,2122,16600,5000,42180,100,1,39092385,21853,6.96,1.54,12,0.18,8032.00,36191.00,60500,20241216,-7.60,37550,20240530,48.87,58000,-3.62,20250306,47350,18.06,20250110,60500,-7.60,20241216,37550,48.87,20240530,0.46,N,017800,5000,2122 억,,11095589,N,N,623,N,00,N
20250317,140327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55800,300,2,0.54,2969332650,53248,74.46,56100,56300,55000,72100,38900,55500,55764.22,28.38,0,7315,56700,56100,55800,55200,54900,55950,55050,2122,16600,5000,42180,100,1,39092385,21814,6.95,1.54,12,0.14,8032.00,36191.00,60500,20241216,-7.77,37550,20240530,48.60,58000,-3.79,20250306,47350,17.85,20250110,60500,-7.77,20241216,37550,48.60,20240530,0.46,N,017800,5000,2122 억,,11095589,N,N,623,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 20250318 160326 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55600 -500 5 -0.89 3646585750 65476 81.03 56600 56700 55100 72900 39300 56100 55693.46 28.39 0 14544 57100 56600 55800 55300 54500 56750 55450 2122 16800 5000 42630 100 1 39092385 21735 6.92 1.54 12 0.17 8032.00 36191.00 60500 20241216 -8.10 37550 20240530 48.07 58000 -4.14 20250306 47350 17.42 20250110 60500 -8.10 20241216 37550 48.07 20240530 0.42 N 017800 5000 2122 억 11098219 N N 256 N 00 N
3 20250318 150329 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55600 -500 5 -0.89 3225762900 57898 71.65 56600 56700 55100 72900 39300 56100 55714.57 28.39 0 13240 57100 56600 55800 55300 54500 56750 55450 2122 16800 5000 42630 100 1 39092385 21735 6.92 1.54 12 0.15 8032.00 36191.00 60500 20241216 -8.10 37550 20240530 48.07 58000 -4.14 20250306 47350 17.42 20250110 60500 -8.10 20241216 37550 48.07 20240530 0.42 N 017800 5000 2122 억 11098219 N N 106 N 00 N
4 20250318 140328 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55600 -500 5 -0.89 2836322400 50902 62.99 56600 56700 55100 72900 39300 56100 55721.22 28.39 0 13089 57100 56600 55800 55300 54500 56750 55450 2122 16800 5000 42630 100 1 39092385 21735 6.92 1.54 12 0.13 8032.00 36191.00 60500 20241216 -8.10 37550 20240530 48.07 58000 -4.14 20250306 47350 17.42 20250110 60500 -8.10 20241216 37550 48.07 20240530 0.42 N 017800 5000 2122 억 11098219 N N 106 N 00 N
5 20250318 130327 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55500 -600 5 -1.07 2361479900 42342 52.40 56600 56700 55100 72900 39300 56100 55771.56 28.39 0 12589 57100 56600 55800 55300 54500 56750 55450 2122 16800 5000 42630 100 1 39092385 21696 6.91 1.53 12 0.11 8032.00 36191.00 60500 20241216 -8.26 37550 20240530 47.80 58000 -4.31 20250306 47350 17.21 20250110 60500 -8.26 20241216 37550 47.80 20240530 0.42 N 017800 5000 2122 억 11098219 N N 106 N 00 N
6 20250318 120327 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55500 -600 5 -1.07 1871865000 33492 41.45 56600 56700 55500 72900 39300 56100 55889.90 28.39 0 10235 57100 56600 55800 55300 54500 56750 55450 2122 16800 5000 42630 100 1 39092385 21696 6.91 1.53 12 0.09 8032.00 36191.00 60500 20241216 -8.26 37550 20240530 47.80 58000 -4.31 20250306 47350 17.21 20250110 60500 -8.26 20241216 37550 47.80 20240530 0.42 N 017800 5000 2122 억 11098219 N N 106 N 00 N
7 20250318 110326 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55700 -400 5 -0.71 1571916400 28104 34.78 56600 56700 55500 72900 39300 56100 55932.11 28.39 0 9868 57100 56600 55800 55300 54500 56750 55450 2122 16800 5000 42630 100 1 39092385 21774 6.93 1.54 12 0.07 8032.00 36191.00 60500 20241216 -7.93 37550 20240530 48.34 58000 -3.97 20250306 47350 17.63 20250110 60500 -7.93 20241216 37550 48.34 20240530 0.42 N 017800 5000 2122 억 11098219 N N 106 N 00 N
8 20250318 100328 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55900 -200 5 -0.36 1080327800 19295 23.88 56600 56700 55600 72900 39300 56100 55990.03 28.39 0 7126 57100 56600 55800 55300 54500 56750 55450 2122 16800 5000 42630 100 1 39092385 21853 6.96 1.54 12 0.05 8032.00 36191.00 60500 20241216 -7.60 37550 20240530 48.87 58000 -3.62 20250306 47350 18.06 20250110 60500 -7.60 20241216 37550 48.87 20240530 0.42 N 017800 5000 2122 억 11098219 N N 106 N 00 N
9 20250318 090328 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56300 200 2 0.36 58487700 1035 1.28 56600 56700 56300 72900 39300 56100 56510.65 28.39 0 -279 57100 56600 55800 55300 54500 56750 55450 2122 16800 5000 42630 100 1 39092385 22009 7.01 1.56 12 0.00 8032.00 36191.00 60500 20241216 -6.94 37550 20240530 49.93 58000 -2.93 20250306 47350 18.90 20250110 60500 -6.94 20241216 37550 49.93 20240530 0.42 N 017800 5000 2122 억 11098219 N N 106 N 00 N
10 20250317 160327 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56100 600 2 1.08 4508559700 80806 112.99 56100 56300 55000 72100 38900 55500 55794.52 28.38 0 7603 56700 56100 55800 55200 54900 55950 55050 2122 16600 5000 42180 100 1 39092385 21931 6.98 1.55 12 0.21 8032.00 36191.00 60500 20241216 -7.27 37550 20240530 49.40 58000 -3.28 20250306 47350 18.48 20250110 60500 -7.27 20241216 37550 49.40 20240530 0.46 N 017800 5000 2122 억 11095589 N N 89 N 00 N
11 20250317 150326 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55900 400 2 0.72 3899365250 69933 97.79 56100 56300 55000 72100 38900 55500 55758.59 28.38 0 7457 56700 56100 55800 55200 54900 55950 55050 2122 16600 5000 42180 100 1 39092385 21853 6.96 1.54 12 0.18 8032.00 36191.00 60500 20241216 -7.60 37550 20240530 48.87 58000 -3.62 20250306 47350 18.06 20250110 60500 -7.60 20241216 37550 48.87 20240530 0.46 N 017800 5000 2122 억 11095589 N N 623 N 00 N
12 20250317 140327 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55800 300 2 0.54 2969332650 53248 74.46 56100 56300 55000 72100 38900 55500 55764.22 28.38 0 7315 56700 56100 55800 55200 54900 55950 55050 2122 16600 5000 42180 100 1 39092385 21814 6.95 1.54 12 0.14 8032.00 36191.00 60500 20241216 -7.77 37550 20240530 48.60 58000 -3.79 20250306 47350 17.85 20250110 60500 -7.77 20241216 37550 48.60 20240530 0.46 N 017800 5000 2122 억 11095589 N N 623 N 00 N