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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54500,-700,5,-1.27,5690658600,104491,66.79,55200,55200,54000,71700,38700,55200,54460.75,27.88,0,31988,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21305,6.79,1.51,12,0.27,8032.00,36191.00,60500,20241216,-9.92,37550,20240530,45.14,57900,-5.87,20250213,47350,15.10,20250110,60500,-9.92,20241216,37550,45.14,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,16,N,00,N
20250221,150331,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54500,-700,5,-1.27,5188878700,95280,60.90,55200,55200,54000,71700,38700,55200,54459.26,27.88,0,28181,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21305,6.79,1.51,12,0.24,8032.00,36191.00,60500,20241216,-9.92,37550,20240530,45.14,57900,-5.87,20250213,47350,15.10,20250110,60500,-9.92,20241216,37550,45.14,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,130,N,00,N
20250221,140329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54600,-600,5,-1.09,4230830100,77713,49.67,55200,55200,54000,71700,38700,55200,54441.73,27.88,0,21582,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21344,6.80,1.51,12,0.20,8032.00,36191.00,60500,20241216,-9.75,37550,20240530,45.41,57900,-5.70,20250213,47350,15.31,20250110,60500,-9.75,20241216,37550,45.41,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,130,N,00,N
20250221,130329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54600,-600,5,-1.09,3620993800,66537,42.53,55200,55200,54000,71700,38700,55200,54420.76,27.88,0,17564,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21344,6.80,1.51,12,0.17,8032.00,36191.00,60500,20241216,-9.75,37550,20240530,45.41,57900,-5.70,20250213,47350,15.31,20250110,60500,-9.75,20241216,37550,45.41,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,130,N,00,N
20250221,120330,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54400,-800,5,-1.45,2932776400,53909,34.46,55200,55200,54000,71700,38700,55200,54402.35,27.88,0,13956,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21266,6.77,1.50,12,0.14,8032.00,36191.00,60500,20241216,-10.08,37550,20240530,44.87,57900,-6.04,20250213,47350,14.89,20250110,60500,-10.08,20241216,37550,44.87,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,130,N,00,N
20250221,110329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54100,-1100,5,-1.99,2094278100,38473,24.59,55200,55200,54100,71700,38700,55200,54435.01,27.88,0,10104,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21149,6.74,1.49,12,0.10,8032.00,36191.00,60500,20241216,-10.58,37550,20240530,44.07,57900,-6.56,20250213,47350,14.26,20250110,60500,-10.58,20241216,37550,44.07,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,130,N,00,N
20250221,100329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54300,-900,5,-1.63,1208077000,22186,14.18,55200,55200,54100,71700,38700,55200,54452.22,27.88,0,6367,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21227,6.76,1.50,12,0.06,8032.00,36191.00,60500,20241216,-10.25,37550,20240530,44.61,57900,-6.22,20250213,47350,14.68,20250110,60500,-10.25,20241216,37550,44.61,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,130,N,00,N
20250221,090329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54700,-500,5,-0.91,79674800,1452,0.93,55200,55200,54700,71700,38700,55200,54872.45,27.88,0,-37,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21384,6.81,1.51,12,0.00,8032.00,36191.00,60500,20241216,-9.59,37550,20240530,45.67,57900,-5.53,20250213,47350,15.52,20250110,60500,-9.59,20241216,37550,45.67,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,130,N,00,N
20250220,160328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55200,-900,5,-1.60,8646059800,156173,129.84,55600,56300,54600,72900,39300,56100,55362.12,27.79,0,32830,57366,56732,55866,55232,54366,56300,54800,2122,16800,5000,42630,100,1,39092385,21579,6.87,1.53,12,0.40,8032.00,36191.00,60500,20241216,-8.76,37550,20240530,47.00,57900,-4.66,20250213,47350,16.58,20250110,60500,-8.76,20241216,37550,47.00,20240530,0.44,N,017800,5000,2122 억,,10863507,N,N,130,N,00,N
20250220,150328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54800,-1300,5,-2.32,7820810500,141149,117.35,55600,56300,54600,72900,39300,56100,55408.18,27.79,0,29274,57366,56732,55866,55232,54366,56300,54800,2122,16800,5000,42630,100,1,39092385,21423,6.82,1.51,12,0.36,8032.00,36191.00,60500,20241216,-9.42,37550,20240530,45.94,57900,-5.35,20250213,47350,15.73,20250110,60500,-9.42,20241216,37550,45.94,20240530,0.44,N,017800,5000,2122 억,,10863507,N,N,484,N,00,N
20250220,140330,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55100,-1000,5,-1.78,6780816500,122222,101.61,55600,56300,54900,72900,39300,56100,55479.50,27.79,0,21662,57366,56732,55866,55232,54366,56300,54800,2122,16800,5000,42630,100,1,39092385,21540,6.86,1.52,12,0.31,8032.00,36191.00,60500,20241216,-8.93,37550,20240530,46.74,57900,-4.84,20250213,47350,16.37,20250110,60500,-8.93,20241216,37550,46.74,20240530,0.44,N,017800,5000,2122 억,,10863507,N,N,484,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 20250221 160329 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54500 -700 5 -1.27 5690658600 104491 66.79 55200 55200 54000 71700 38700 55200 54460.75 27.88 0 31988 57066 56132 55366 54432 53666 55750 54050 2122 16500 5000 41950 100 1 39092385 21305 6.79 1.51 12 0.27 8032.00 36191.00 60500 20241216 -9.92 37550 20240530 45.14 57900 -5.87 20250213 47350 15.10 20250110 60500 -9.92 20241216 37550 45.14 20240530 0.42 N 017800 5000 2122 억 10900335 N N 16 N 00 N
3 20250221 150331 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54500 -700 5 -1.27 5188878700 95280 60.90 55200 55200 54000 71700 38700 55200 54459.26 27.88 0 28181 57066 56132 55366 54432 53666 55750 54050 2122 16500 5000 41950 100 1 39092385 21305 6.79 1.51 12 0.24 8032.00 36191.00 60500 20241216 -9.92 37550 20240530 45.14 57900 -5.87 20250213 47350 15.10 20250110 60500 -9.92 20241216 37550 45.14 20240530 0.42 N 017800 5000 2122 억 10900335 N N 130 N 00 N
4 20250221 140329 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54600 -600 5 -1.09 4230830100 77713 49.67 55200 55200 54000 71700 38700 55200 54441.73 27.88 0 21582 57066 56132 55366 54432 53666 55750 54050 2122 16500 5000 41950 100 1 39092385 21344 6.80 1.51 12 0.20 8032.00 36191.00 60500 20241216 -9.75 37550 20240530 45.41 57900 -5.70 20250213 47350 15.31 20250110 60500 -9.75 20241216 37550 45.41 20240530 0.42 N 017800 5000 2122 억 10900335 N N 130 N 00 N
5 20250221 130329 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54600 -600 5 -1.09 3620993800 66537 42.53 55200 55200 54000 71700 38700 55200 54420.76 27.88 0 17564 57066 56132 55366 54432 53666 55750 54050 2122 16500 5000 41950 100 1 39092385 21344 6.80 1.51 12 0.17 8032.00 36191.00 60500 20241216 -9.75 37550 20240530 45.41 57900 -5.70 20250213 47350 15.31 20250110 60500 -9.75 20241216 37550 45.41 20240530 0.42 N 017800 5000 2122 억 10900335 N N 130 N 00 N
6 20250221 120330 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54400 -800 5 -1.45 2932776400 53909 34.46 55200 55200 54000 71700 38700 55200 54402.35 27.88 0 13956 57066 56132 55366 54432 53666 55750 54050 2122 16500 5000 41950 100 1 39092385 21266 6.77 1.50 12 0.14 8032.00 36191.00 60500 20241216 -10.08 37550 20240530 44.87 57900 -6.04 20250213 47350 14.89 20250110 60500 -10.08 20241216 37550 44.87 20240530 0.42 N 017800 5000 2122 억 10900335 N N 130 N 00 N
7 20250221 110329 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54100 -1100 5 -1.99 2094278100 38473 24.59 55200 55200 54100 71700 38700 55200 54435.01 27.88 0 10104 57066 56132 55366 54432 53666 55750 54050 2122 16500 5000 41950 100 1 39092385 21149 6.74 1.49 12 0.10 8032.00 36191.00 60500 20241216 -10.58 37550 20240530 44.07 57900 -6.56 20250213 47350 14.26 20250110 60500 -10.58 20241216 37550 44.07 20240530 0.42 N 017800 5000 2122 억 10900335 N N 130 N 00 N
8 20250221 100329 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54300 -900 5 -1.63 1208077000 22186 14.18 55200 55200 54100 71700 38700 55200 54452.22 27.88 0 6367 57066 56132 55366 54432 53666 55750 54050 2122 16500 5000 41950 100 1 39092385 21227 6.76 1.50 12 0.06 8032.00 36191.00 60500 20241216 -10.25 37550 20240530 44.61 57900 -6.22 20250213 47350 14.68 20250110 60500 -10.25 20241216 37550 44.61 20240530 0.42 N 017800 5000 2122 억 10900335 N N 130 N 00 N
9 20250221 090329 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54700 -500 5 -0.91 79674800 1452 0.93 55200 55200 54700 71700 38700 55200 54872.45 27.88 0 -37 57066 56132 55366 54432 53666 55750 54050 2122 16500 5000 41950 100 1 39092385 21384 6.81 1.51 12 0.00 8032.00 36191.00 60500 20241216 -9.59 37550 20240530 45.67 57900 -5.53 20250213 47350 15.52 20250110 60500 -9.59 20241216 37550 45.67 20240530 0.42 N 017800 5000 2122 억 10900335 N N 130 N 00 N
10 20250220 160328 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55200 -900 5 -1.60 8646059800 156173 129.84 55600 56300 54600 72900 39300 56100 55362.12 27.79 0 32830 57366 56732 55866 55232 54366 56300 54800 2122 16800 5000 42630 100 1 39092385 21579 6.87 1.53 12 0.40 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 0.44 N 017800 5000 2122 억 10863507 N N 130 N 00 N
11 20250220 150328 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54800 -1300 5 -2.32 7820810500 141149 117.35 55600 56300 54600 72900 39300 56100 55408.18 27.79 0 29274 57366 56732 55866 55232 54366 56300 54800 2122 16800 5000 42630 100 1 39092385 21423 6.82 1.51 12 0.36 8032.00 36191.00 60500 20241216 -9.42 37550 20240530 45.94 57900 -5.35 20250213 47350 15.73 20250110 60500 -9.42 20241216 37550 45.94 20240530 0.44 N 017800 5000 2122 억 10863507 N N 484 N 00 N
12 20250220 140330 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55100 -1000 5 -1.78 6780816500 122222 101.61 55600 56300 54900 72900 39300 56100 55479.50 27.79 0 21662 57366 56732 55866 55232 54366 56300 54800 2122 16800 5000 42630 100 1 39092385 21540 6.86 1.52 12 0.31 8032.00 36191.00 60500 20241216 -8.93 37550 20240530 46.74 57900 -4.84 20250213 47350 16.37 20250110 60500 -8.93 20241216 37550 46.74 20240530 0.44 N 017800 5000 2122 억 10863507 N N 484 N 00 N