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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,0,3,0.00,6695975400,120135,59.99,56300,56500,55000,72900,39300,56100,55736.72,27.72,0,20943,59033,57566,56233,54766,53433,58300,55500,2122,16800,5000,42630,100,1,39092385,21931,6.98,1.55,12,0.31,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,57900,-3.11,20250213,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.45,N,017800,5000,2122 억,,10838006,N,N,484,N,00,N
20250219,150328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,0,3,0.00,6344143500,113865,56.85,56300,56500,55000,72900,39300,56100,55716.36,27.72,0,20603,59033,57566,56233,54766,53433,58300,55500,2122,16800,5000,42630,100,1,39092385,21931,6.98,1.55,12,0.29,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,57900,-3.11,20250213,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.45,N,017800,5000,2122 억,,10838006,N,N,284,N,00,N
20250219,140326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56000,-100,5,-0.18,5408825400,97200,48.53,56300,56500,55000,72900,39300,56100,55646.35,27.72,0,17779,59033,57566,56233,54766,53433,58300,55500,2122,16800,5000,42630,100,1,39092385,21892,6.97,1.55,12,0.25,8032.00,36191.00,60500,20241216,-7.44,37550,20240530,49.13,57900,-3.28,20250213,47350,18.27,20250110,60500,-7.44,20241216,37550,49.13,20240530,0.45,N,017800,5000,2122 억,,10838006,N,N,284,N,00,N
20250219,130327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,-200,5,-0.36,4471620600,80429,40.16,56300,56500,55000,72900,39300,56100,55597.11,27.72,0,14711,59033,57566,56233,54766,53433,58300,55500,2122,16800,5000,42630,100,1,39092385,21853,6.96,1.54,12,0.21,8032.00,36191.00,60500,20241216,-7.60,37550,20240530,48.87,57900,-3.45,20250213,47350,18.06,20250110,60500,-7.60,20241216,37550,48.87,20240530,0.45,N,017800,5000,2122 억,,10838006,N,N,284,N,00,N
20250219,120327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55800,-300,5,-0.53,3858641700,69448,34.68,56300,56500,55000,72900,39300,56100,55561.59,27.72,0,9407,59033,57566,56233,54766,53433,58300,55500,2122,16800,5000,42630,100,1,39092385,21814,6.95,1.54,12,0.18,8032.00,36191.00,60500,20241216,-7.77,37550,20240530,48.60,57900,-3.63,20250213,47350,17.85,20250110,60500,-7.77,20241216,37550,48.60,20240530,0.45,N,017800,5000,2122 억,,10838006,N,N,284,N,00,N
20250219,110327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55700,-400,5,-0.71,2878226000,51802,25.87,56300,56500,55000,72900,39300,56100,55562.05,27.72,0,1230,59033,57566,56233,54766,53433,58300,55500,2122,16800,5000,42630,100,1,39092385,21774,6.93,1.54,12,0.13,8032.00,36191.00,60500,20241216,-7.93,37550,20240530,48.34,57900,-3.80,20250213,47350,17.63,20250110,60500,-7.93,20241216,37550,48.34,20240530,0.45,N,017800,5000,2122 억,,10838006,N,N,284,N,00,N
20250219,100326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55800,-300,5,-0.53,1938586900,34956,17.45,56300,56500,55000,72900,39300,56100,55457.90,27.72,0,-3660,59033,57566,56233,54766,53433,58300,55500,2122,16800,5000,42630,100,1,39092385,21814,6.95,1.54,12,0.09,8032.00,36191.00,60500,20241216,-7.77,37550,20240530,48.60,57900,-3.63,20250213,47350,17.85,20250110,60500,-7.77,20241216,37550,48.60,20240530,0.45,N,017800,5000,2122 억,,10838006,N,N,284,N,00,N
20250219,090328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,0,3,0.00,159564200,2838,1.42,56300,56500,56000,72900,39300,56100,56224.22,27.72,0,-1768,59033,57566,56233,54766,53433,58300,55500,2122,16800,5000,42630,100,1,39092385,21931,6.98,1.55,12,0.01,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,57900,-3.11,20250213,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.45,N,017800,5000,2122 억,,10838006,N,N,284,N,00,N
20250218,160326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,400,2,0.72,11230691300,199920,159.66,55200,57700,54900,72400,39000,55700,56175.94,27.56,0,29943,58100,56900,55900,54700,53700,56400,54200,2122,16700,5000,42330,100,1,39092385,21931,6.98,1.55,12,0.51,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,57900,-3.11,20250213,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.45,N,017800,5000,2122 억,,10773545,N,N,284,N,00,N
20250218,150327,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56400,700,2,1.26,10619695800,189044,150.98,55200,57700,54900,72400,39000,55700,56175.79,27.56,0,30232,58100,56900,55900,54700,53700,56400,54200,2122,16700,5000,42330,100,1,39092385,22048,7.02,1.56,12,0.48,8032.00,36191.00,60500,20241216,-6.78,37550,20240530,50.20,57900,-2.59,20250213,47350,19.11,20250110,60500,-6.78,20241216,37550,50.20,20240530,0.45,N,017800,5000,2122 억,,10773545,N,N,77,N,00,N
20250218,140326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55800,100,2,0.18,8803768700,156675,125.12,55200,57700,54900,72400,39000,55700,56191.28,27.56,0,29730,58100,56900,55900,54700,53700,56400,54200,2122,16700,5000,42330,100,1,39092385,21814,6.95,1.54,12,0.40,8032.00,36191.00,60500,20241216,-7.77,37550,20240530,48.60,57900,-3.63,20250213,47350,17.85,20250110,60500,-7.77,20241216,37550,48.60,20240530,0.45,N,017800,5000,2122 억,,10773545,N,N,77,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 20250219 160326 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56100 0 3 0.00 6695975400 120135 59.99 56300 56500 55000 72900 39300 56100 55736.72 27.72 0 20943 59033 57566 56233 54766 53433 58300 55500 2122 16800 5000 42630 100 1 39092385 21931 6.98 1.55 12 0.31 8032.00 36191.00 60500 20241216 -7.27 37550 20240530 49.40 57900 -3.11 20250213 47350 18.48 20250110 60500 -7.27 20241216 37550 49.40 20240530 0.45 N 017800 5000 2122 억 10838006 N N 484 N 00 N
3 20250219 150328 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56100 0 3 0.00 6344143500 113865 56.85 56300 56500 55000 72900 39300 56100 55716.36 27.72 0 20603 59033 57566 56233 54766 53433 58300 55500 2122 16800 5000 42630 100 1 39092385 21931 6.98 1.55 12 0.29 8032.00 36191.00 60500 20241216 -7.27 37550 20240530 49.40 57900 -3.11 20250213 47350 18.48 20250110 60500 -7.27 20241216 37550 49.40 20240530 0.45 N 017800 5000 2122 억 10838006 N N 284 N 00 N
4 20250219 140326 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56000 -100 5 -0.18 5408825400 97200 48.53 56300 56500 55000 72900 39300 56100 55646.35 27.72 0 17779 59033 57566 56233 54766 53433 58300 55500 2122 16800 5000 42630 100 1 39092385 21892 6.97 1.55 12 0.25 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 0.45 N 017800 5000 2122 억 10838006 N N 284 N 00 N
5 20250219 130327 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55900 -200 5 -0.36 4471620600 80429 40.16 56300 56500 55000 72900 39300 56100 55597.11 27.72 0 14711 59033 57566 56233 54766 53433 58300 55500 2122 16800 5000 42630 100 1 39092385 21853 6.96 1.54 12 0.21 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 0.45 N 017800 5000 2122 억 10838006 N N 284 N 00 N
6 20250219 120327 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55800 -300 5 -0.53 3858641700 69448 34.68 56300 56500 55000 72900 39300 56100 55561.59 27.72 0 9407 59033 57566 56233 54766 53433 58300 55500 2122 16800 5000 42630 100 1 39092385 21814 6.95 1.54 12 0.18 8032.00 36191.00 60500 20241216 -7.77 37550 20240530 48.60 57900 -3.63 20250213 47350 17.85 20250110 60500 -7.77 20241216 37550 48.60 20240530 0.45 N 017800 5000 2122 억 10838006 N N 284 N 00 N
7 20250219 110327 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55700 -400 5 -0.71 2878226000 51802 25.87 56300 56500 55000 72900 39300 56100 55562.05 27.72 0 1230 59033 57566 56233 54766 53433 58300 55500 2122 16800 5000 42630 100 1 39092385 21774 6.93 1.54 12 0.13 8032.00 36191.00 60500 20241216 -7.93 37550 20240530 48.34 57900 -3.80 20250213 47350 17.63 20250110 60500 -7.93 20241216 37550 48.34 20240530 0.45 N 017800 5000 2122 억 10838006 N N 284 N 00 N
8 20250219 100326 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55800 -300 5 -0.53 1938586900 34956 17.45 56300 56500 55000 72900 39300 56100 55457.90 27.72 0 -3660 59033 57566 56233 54766 53433 58300 55500 2122 16800 5000 42630 100 1 39092385 21814 6.95 1.54 12 0.09 8032.00 36191.00 60500 20241216 -7.77 37550 20240530 48.60 57900 -3.63 20250213 47350 17.85 20250110 60500 -7.77 20241216 37550 48.60 20240530 0.45 N 017800 5000 2122 억 10838006 N N 284 N 00 N
9 20250219 090328 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56100 0 3 0.00 159564200 2838 1.42 56300 56500 56000 72900 39300 56100 56224.22 27.72 0 -1768 59033 57566 56233 54766 53433 58300 55500 2122 16800 5000 42630 100 1 39092385 21931 6.98 1.55 12 0.01 8032.00 36191.00 60500 20241216 -7.27 37550 20240530 49.40 57900 -3.11 20250213 47350 18.48 20250110 60500 -7.27 20241216 37550 49.40 20240530 0.45 N 017800 5000 2122 억 10838006 N N 284 N 00 N
10 20250218 160326 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56100 400 2 0.72 11230691300 199920 159.66 55200 57700 54900 72400 39000 55700 56175.94 27.56 0 29943 58100 56900 55900 54700 53700 56400 54200 2122 16700 5000 42330 100 1 39092385 21931 6.98 1.55 12 0.51 8032.00 36191.00 60500 20241216 -7.27 37550 20240530 49.40 57900 -3.11 20250213 47350 18.48 20250110 60500 -7.27 20241216 37550 49.40 20240530 0.45 N 017800 5000 2122 억 10773545 N N 284 N 00 N
11 20250218 150327 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56400 700 2 1.26 10619695800 189044 150.98 55200 57700 54900 72400 39000 55700 56175.79 27.56 0 30232 58100 56900 55900 54700 53700 56400 54200 2122 16700 5000 42330 100 1 39092385 22048 7.02 1.56 12 0.48 8032.00 36191.00 60500 20241216 -6.78 37550 20240530 50.20 57900 -2.59 20250213 47350 19.11 20250110 60500 -6.78 20241216 37550 50.20 20240530 0.45 N 017800 5000 2122 억 10773545 N N 77 N 00 N
12 20250218 140326 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55800 100 2 0.18 8803768700 156675 125.12 55200 57700 54900 72400 39000 55700 56191.28 27.56 0 29730 58100 56900 55900 54700 53700 56400 54200 2122 16700 5000 42330 100 1 39092385 21814 6.95 1.54 12 0.40 8032.00 36191.00 60500 20241216 -7.77 37550 20240530 48.60 57900 -3.63 20250213 47350 17.85 20250110 60500 -7.77 20241216 37550 48.60 20240530 0.45 N 017800 5000 2122 억 10773545 N N 77 N 00 N