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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017800/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
20250228,160338,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55000,-2100,5,-3.68,8308584400,148784,132.84,56600,57500,55000,74200,40000,57100,55844.50,28.14,0,-38033,57966,57532,56766,56332,55566,57750,56550,2122,17100,5000,43390,100,1,39092385,21501,6.85,1.52,12,0.38,8032.00,36191.00,60500,20241216,-9.09,37550,20240530,46.47,57900,-5.01,20250213,47350,16.16,20250110,60500,-9.09,20241216,37550,46.47,20240530,0.42,N,017800,5000,2122 억,,10999853,N,N,3548,N,00,N
20250228,150339,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55400,-1700,5,-2.98,6695875100,119489,106.69,56600,57500,55000,74200,40000,57100,56037.59,28.14,0,-31729,57966,57532,56766,56332,55566,57750,56550,2122,17100,5000,43390,100,1,39092385,21657,6.90,1.53,12,0.31,8032.00,36191.00,60500,20241216,-8.43,37550,20240530,47.54,57900,-4.32,20250213,47350,17.00,20250110,60500,-8.43,20241216,37550,47.54,20240530,0.42,N,017800,5000,2122 억,,10999853,N,N,32,N,00,N
20250228,140340,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55200,-1900,5,-3.33,5850815900,104224,93.06,56600,57500,55000,74200,40000,57100,56136.93,28.14,0,-28063,57966,57532,56766,56332,55566,57750,56550,2122,17100,5000,43390,100,1,39092385,21579,6.87,1.53,12,0.27,8032.00,36191.00,60500,20241216,-8.76,37550,20240530,47.00,57900,-4.66,20250213,47350,16.58,20250110,60500,-8.76,20241216,37550,47.00,20240530,0.42,N,017800,5000,2122 억,,10999853,N,N,32,N,00,N
20250228,130339,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55600,-1500,5,-2.63,4817175300,85577,76.41,56600,57500,55500,74200,40000,57100,56290.54,28.14,0,-23140,57966,57532,56766,56332,55566,57750,56550,2122,17100,5000,43390,100,1,39092385,21735,6.92,1.54,12,0.22,8032.00,36191.00,60500,20241216,-8.10,37550,20240530,48.07,57900,-3.97,20250213,47350,17.42,20250110,60500,-8.10,20241216,37550,48.07,20240530,0.42,N,017800,5000,2122 억,,10999853,N,N,32,N,00,N
20250228,120337,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,-1200,5,-2.10,3743107500,66300,59.20,56600,57500,55700,74200,40000,57100,56457.13,28.14,0,-13294,57966,57532,56766,56332,55566,57750,56550,2122,17100,5000,43390,100,1,39092385,21853,6.96,1.54,12,0.17,8032.00,36191.00,60500,20241216,-7.60,37550,20240530,48.87,57900,-3.45,20250213,47350,18.06,20250110,60500,-7.60,20241216,37550,48.87,20240530,0.42,N,017800,5000,2122 억,,10999853,N,N,32,N,00,N
20250228,110337,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56000,-1100,5,-1.93,2855525900,50440,45.04,56600,57500,55800,74200,40000,57100,56612.33,28.14,0,-9238,57966,57532,56766,56332,55566,57750,56550,2122,17100,5000,43390,100,1,39092385,21892,6.97,1.55,12,0.13,8032.00,36191.00,60500,20241216,-7.44,37550,20240530,49.13,57900,-3.28,20250213,47350,18.27,20250110,60500,-7.44,20241216,37550,49.13,20240530,0.42,N,017800,5000,2122 억,,10999853,N,N,32,N,00,N
20250228,100337,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56800,-300,5,-0.53,1636202400,28763,25.68,56600,57500,56200,74200,40000,57100,56885.67,28.14,0,-4820,57966,57532,56766,56332,55566,57750,56550,2122,17100,5000,43390,100,1,39092385,22204,7.07,1.57,12,0.07,8032.00,36191.00,60500,20241216,-6.12,37550,20240530,51.26,57900,-1.90,20250213,47350,19.96,20250110,60500,-6.12,20241216,37550,51.26,20240530,0.42,N,017800,5000,2122 억,,10999853,N,N,32,N,00,N
20250228,090338,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56600,-500,5,-0.88,163899900,2903,2.59,56600,56600,56300,74200,40000,57100,56458.80,28.14,0,181,57966,57532,56766,56332,55566,57750,56550,2122,17100,5000,43390,100,1,39092385,22126,7.05,1.56,12,0.01,8032.00,36191.00,60500,20241216,-6.45,37550,20240530,50.73,57900,-2.25,20250213,47350,19.54,20250110,60500,-6.45,20241216,37550,50.73,20240530,0.42,N,017800,5000,2122 억,,10999853,N,N,32,N,00,N
20250227,160337,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,57100,500,2,0.88,6347646700,111912,64.44,56600,57200,56000,73500,39700,56600,56719.60,28.11,0,19535,58400,57500,56100,55200,53800,57950,55650,2122,16900,5000,43010,100,1,39092385,22322,7.11,1.58,12,0.29,8032.00,36191.00,60500,20241216,-5.62,37550,20240530,52.06,57900,-1.38,20250213,47350,20.59,20250110,60500,-5.62,20241216,37550,52.06,20240530,0.42,N,017800,5000,2122 억,,10990483,N,N,32,N,00,N
20250227,150335,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,57100,500,2,0.88,5656059900,99775,57.45,56600,57200,56000,73500,39700,56600,56688.15,28.11,0,14541,58400,57500,56100,55200,53800,57950,55650,2122,16900,5000,43010,100,1,39092385,22322,7.11,1.58,12,0.26,8032.00,36191.00,60500,20241216,-5.62,37550,20240530,52.06,57900,-1.38,20250213,47350,20.59,20250110,60500,-5.62,20241216,37550,52.06,20240530,0.42,N,017800,5000,2122 억,,10990483,N,N,98,N,00,N
20250227,140336,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,57000,400,2,0.71,4255080600,75217,43.31,56600,57100,56000,73500,39700,56600,56570.73,28.11,0,13137,58400,57500,56100,55200,53800,57950,55650,2122,16900,5000,43010,100,1,39092385,22283,7.10,1.57,12,0.19,8032.00,36191.00,60500,20241216,-5.79,37550,20240530,51.80,57900,-1.55,20250213,47350,20.38,20250110,60500,-5.79,20241216,37550,51.80,20240530,0.42,N,017800,5000,2122 억,,10990483,N,N,98,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 20250228 160338 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55000 -2100 5 -3.68 8308584400 148784 132.84 56600 57500 55000 74200 40000 57100 55844.50 28.14 0 -38033 57966 57532 56766 56332 55566 57750 56550 2122 17100 5000 43390 100 1 39092385 21501 6.85 1.52 12 0.38 8032.00 36191.00 60500 20241216 -9.09 37550 20240530 46.47 57900 -5.01 20250213 47350 16.16 20250110 60500 -9.09 20241216 37550 46.47 20240530 0.42 N 017800 5000 2122 억 10999853 N N 3548 N 00 N
3 20250228 150339 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55400 -1700 5 -2.98 6695875100 119489 106.69 56600 57500 55000 74200 40000 57100 56037.59 28.14 0 -31729 57966 57532 56766 56332 55566 57750 56550 2122 17100 5000 43390 100 1 39092385 21657 6.90 1.53 12 0.31 8032.00 36191.00 60500 20241216 -8.43 37550 20240530 47.54 57900 -4.32 20250213 47350 17.00 20250110 60500 -8.43 20241216 37550 47.54 20240530 0.42 N 017800 5000 2122 억 10999853 N N 32 N 00 N
4 20250228 140340 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55200 -1900 5 -3.33 5850815900 104224 93.06 56600 57500 55000 74200 40000 57100 56136.93 28.14 0 -28063 57966 57532 56766 56332 55566 57750 56550 2122 17100 5000 43390 100 1 39092385 21579 6.87 1.53 12 0.27 8032.00 36191.00 60500 20241216 -8.76 37550 20240530 47.00 57900 -4.66 20250213 47350 16.58 20250110 60500 -8.76 20241216 37550 47.00 20240530 0.42 N 017800 5000 2122 억 10999853 N N 32 N 00 N
5 20250228 130339 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55600 -1500 5 -2.63 4817175300 85577 76.41 56600 57500 55500 74200 40000 57100 56290.54 28.14 0 -23140 57966 57532 56766 56332 55566 57750 56550 2122 17100 5000 43390 100 1 39092385 21735 6.92 1.54 12 0.22 8032.00 36191.00 60500 20241216 -8.10 37550 20240530 48.07 57900 -3.97 20250213 47350 17.42 20250110 60500 -8.10 20241216 37550 48.07 20240530 0.42 N 017800 5000 2122 억 10999853 N N 32 N 00 N
6 20250228 120337 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55900 -1200 5 -2.10 3743107500 66300 59.20 56600 57500 55700 74200 40000 57100 56457.13 28.14 0 -13294 57966 57532 56766 56332 55566 57750 56550 2122 17100 5000 43390 100 1 39092385 21853 6.96 1.54 12 0.17 8032.00 36191.00 60500 20241216 -7.60 37550 20240530 48.87 57900 -3.45 20250213 47350 18.06 20250110 60500 -7.60 20241216 37550 48.87 20240530 0.42 N 017800 5000 2122 억 10999853 N N 32 N 00 N
7 20250228 110337 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56000 -1100 5 -1.93 2855525900 50440 45.04 56600 57500 55800 74200 40000 57100 56612.33 28.14 0 -9238 57966 57532 56766 56332 55566 57750 56550 2122 17100 5000 43390 100 1 39092385 21892 6.97 1.55 12 0.13 8032.00 36191.00 60500 20241216 -7.44 37550 20240530 49.13 57900 -3.28 20250213 47350 18.27 20250110 60500 -7.44 20241216 37550 49.13 20240530 0.42 N 017800 5000 2122 억 10999853 N N 32 N 00 N
8 20250228 100337 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56800 -300 5 -0.53 1636202400 28763 25.68 56600 57500 56200 74200 40000 57100 56885.67 28.14 0 -4820 57966 57532 56766 56332 55566 57750 56550 2122 17100 5000 43390 100 1 39092385 22204 7.07 1.57 12 0.07 8032.00 36191.00 60500 20241216 -6.12 37550 20240530 51.26 57900 -1.90 20250213 47350 19.96 20250110 60500 -6.12 20241216 37550 51.26 20240530 0.42 N 017800 5000 2122 억 10999853 N N 32 N 00 N
9 20250228 090338 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56600 -500 5 -0.88 163899900 2903 2.59 56600 56600 56300 74200 40000 57100 56458.80 28.14 0 181 57966 57532 56766 56332 55566 57750 56550 2122 17100 5000 43390 100 1 39092385 22126 7.05 1.56 12 0.01 8032.00 36191.00 60500 20241216 -6.45 37550 20240530 50.73 57900 -2.25 20250213 47350 19.54 20250110 60500 -6.45 20241216 37550 50.73 20240530 0.42 N 017800 5000 2122 억 10999853 N N 32 N 00 N
10 20250227 160337 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 57100 500 2 0.88 6347646700 111912 64.44 56600 57200 56000 73500 39700 56600 56719.60 28.11 0 19535 58400 57500 56100 55200 53800 57950 55650 2122 16900 5000 43010 100 1 39092385 22322 7.11 1.58 12 0.29 8032.00 36191.00 60500 20241216 -5.62 37550 20240530 52.06 57900 -1.38 20250213 47350 20.59 20250110 60500 -5.62 20241216 37550 52.06 20240530 0.42 N 017800 5000 2122 억 10990483 N N 32 N 00 N
11 20250227 150335 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 57100 500 2 0.88 5656059900 99775 57.45 56600 57200 56000 73500 39700 56600 56688.15 28.11 0 14541 58400 57500 56100 55200 53800 57950 55650 2122 16900 5000 43010 100 1 39092385 22322 7.11 1.58 12 0.26 8032.00 36191.00 60500 20241216 -5.62 37550 20240530 52.06 57900 -1.38 20250213 47350 20.59 20250110 60500 -5.62 20241216 37550 52.06 20240530 0.42 N 017800 5000 2122 억 10990483 N N 98 N 00 N
12 20250227 140336 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 57000 400 2 0.71 4255080600 75217 43.31 56600 57100 56000 73500 39700 56600 56570.73 28.11 0 13137 58400 57500 56100 55200 53800 57950 55650 2122 16900 5000 43010 100 1 39092385 22283 7.10 1.57 12 0.19 8032.00 36191.00 60500 20241216 -5.79 37550 20240530 51.80 57900 -1.55 20250213 47350 20.38 20250110 60500 -5.79 20241216 37550 51.80 20240530 0.42 N 017800 5000 2122 억 10990483 N N 98 N 00 N