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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56400,-200,5,-0.35,7519182400,133334,120.56,56600,58000,55700,73500,39700,56600,56393.58,28.18,0,26013,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,22048,7.02,1.56,12,0.34,8032.00,36191.00,60500,20241216,-6.78,37550,20240530,50.20,58000,-2.76,20250306,47350,19.11,20250110,60500,-6.78,20241216,37550,50.20,20240530,0.42,N,017800,5000,2122 억,,11017375,N,N,127,N,00,N
20250306,150317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,-500,5,-0.88,6989091300,123922,112.05,56600,58000,55700,73500,39700,56600,56399.11,28.18,0,24364,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,21931,6.98,1.55,12,0.32,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,58000,-3.28,20250306,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.42,N,017800,5000,2122 억,,11017375,N,N,484,N,00,N
20250306,140317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,-500,5,-0.88,5941662850,105275,95.19,56600,58000,55700,73500,39700,56600,56439.45,28.18,0,21472,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,21931,6.98,1.55,12,0.27,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,58000,-3.28,20250306,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.42,N,017800,5000,2122 억,,11017375,N,N,484,N,00,N
20250306,130317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,-700,5,-1.24,5337698600,94490,85.44,56600,58000,55700,73500,39700,56600,56489.56,28.18,0,15939,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,21853,6.96,1.54,12,0.24,8032.00,36191.00,60500,20241216,-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,,11017375,N,N,484,N,00,N
20250306,120317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56100,-500,5,-0.88,4942478100,87431,79.05,56600,58000,55700,73500,39700,56600,56530.04,28.18,0,13734,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,21931,6.98,1.55,12,0.22,8032.00,36191.00,60500,20241216,-7.27,37550,20240530,49.40,58000,-3.28,20250306,47350,18.48,20250110,60500,-7.27,20241216,37550,49.40,20240530,0.42,N,017800,5000,2122 억,,11017375,N,N,484,N,00,N
20250306,110316,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56000,-600,5,-1.06,4072280350,71870,64.98,56600,58000,55700,73500,39700,56600,56661.76,28.18,0,11270,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,21892,6.97,1.55,12,0.18,8032.00,36191.00,60500,20241216,-7.44,37550,20240530,49.13,58000,-3.45,20250306,47350,18.27,20250110,60500,-7.44,20241216,37550,49.13,20240530,0.42,N,017800,5000,2122 억,,11017375,N,N,484,N,00,N
20250306,100317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56000,-600,5,-1.06,2645561450,46344,41.90,56600,58000,55900,73500,39700,56600,57085.32,28.18,0,4541,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,21892,6.97,1.55,12,0.12,8032.00,36191.00,60500,20241216,-7.44,37550,20240530,49.13,58000,-3.45,20250306,47350,18.27,20250110,60500,-7.44,20241216,37550,49.13,20240530,0.42,N,017800,5000,2122 억,,11017375,N,N,484,N,00,N
20250306,090320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56400,-200,5,-0.35,56425700,998,0.90,56600,56700,56400,73500,39700,56600,56538.72,28.18,0,0,57733,57166,56433,55866,55133,57450,56150,2122,16900,5000,43010,100,1,39092385,22048,7.02,1.56,12,0.00,8032.00,36191.00,60500,20241216,-6.78,37550,20240530,50.20,57900,-2.59,20250213,47350,19.11,20250110,60500,-6.78,20241216,37550,50.20,20240530,0.42,N,017800,5000,2122 억,,11017375,N,N,484,N,00,N
20250305,160315,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56600,900,2,1.62,6176426000,109790,136.19,56200,57000,55700,72400,39000,55700,56256.69,28.13,0,23969,58166,56932,55066,53832,51966,57550,54450,2122,16700,5000,42330,100,1,39092385,22126,7.05,1.56,12,0.28,8032.00,36191.00,60500,20241216,-6.45,37550,20240530,50.73,57900,-2.25,20250213,47350,19.54,20250110,60500,-6.45,20241216,37550,50.73,20240530,0.41,N,017800,5000,2122 억,,10997096,N,N,484,N,00,N
20250305,150316,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56800,1100,2,1.97,5645080500,100395,124.54,56200,57000,55700,72400,39000,55700,56228.70,28.13,0,23046,58166,56932,55066,53832,51966,57550,54450,2122,16700,5000,42330,100,1,39092385,22204,7.07,1.57,12,0.26,8032.00,36191.00,60500,20241216,-6.12,37550,20240530,51.26,57900,-1.90,20250213,47350,19.96,20250110,60500,-6.12,20241216,37550,51.26,20240530,0.41,N,017800,5000,2122 억,,10997096,N,N,440,N,00,N
20250305,140314,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,56400,700,2,1.26,4410126050,78528,97.41,56200,56700,55700,72400,39000,55700,56159.92,28.13,0,12666,58166,56932,55066,53832,51966,57550,54450,2122,16700,5000,42330,100,1,39092385,22048,7.02,1.56,12,0.20,8032.00,36191.00,60500,20241216,-6.78,37550,20240530,50.20,57900,-2.59,20250213,47350,19.11,20250110,60500,-6.78,20241216,37550,50.20,20240530,0.41,N,017800,5000,2122 억,,10997096,N,N,440,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 20250306 160317 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56400 -200 5 -0.35 7519182400 133334 120.56 56600 58000 55700 73500 39700 56600 56393.58 28.18 0 26013 57733 57166 56433 55866 55133 57450 56150 2122 16900 5000 43010 100 1 39092385 22048 7.02 1.56 12 0.34 8032.00 36191.00 60500 20241216 -6.78 37550 20240530 50.20 58000 -2.76 20250306 47350 19.11 20250110 60500 -6.78 20241216 37550 50.20 20240530 0.42 N 017800 5000 2122 억 11017375 N N 127 N 00 N
3 20250306 150317 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56100 -500 5 -0.88 6989091300 123922 112.05 56600 58000 55700 73500 39700 56600 56399.11 28.18 0 24364 57733 57166 56433 55866 55133 57450 56150 2122 16900 5000 43010 100 1 39092385 21931 6.98 1.55 12 0.32 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 0.42 N 017800 5000 2122 억 11017375 N N 484 N 00 N
4 20250306 140317 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56100 -500 5 -0.88 5941662850 105275 95.19 56600 58000 55700 73500 39700 56600 56439.45 28.18 0 21472 57733 57166 56433 55866 55133 57450 56150 2122 16900 5000 43010 100 1 39092385 21931 6.98 1.55 12 0.27 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 0.42 N 017800 5000 2122 억 11017375 N N 484 N 00 N
5 20250306 130317 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55900 -700 5 -1.24 5337698600 94490 85.44 56600 58000 55700 73500 39700 56600 56489.56 28.18 0 15939 57733 57166 56433 55866 55133 57450 56150 2122 16900 5000 43010 100 1 39092385 21853 6.96 1.54 12 0.24 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 11017375 N N 484 N 00 N
6 20250306 120317 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56100 -500 5 -0.88 4942478100 87431 79.05 56600 58000 55700 73500 39700 56600 56530.04 28.18 0 13734 57733 57166 56433 55866 55133 57450 56150 2122 16900 5000 43010 100 1 39092385 21931 6.98 1.55 12 0.22 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 0.42 N 017800 5000 2122 억 11017375 N N 484 N 00 N
7 20250306 110316 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56000 -600 5 -1.06 4072280350 71870 64.98 56600 58000 55700 73500 39700 56600 56661.76 28.18 0 11270 57733 57166 56433 55866 55133 57450 56150 2122 16900 5000 43010 100 1 39092385 21892 6.97 1.55 12 0.18 8032.00 36191.00 60500 20241216 -7.44 37550 20240530 49.13 58000 -3.45 20250306 47350 18.27 20250110 60500 -7.44 20241216 37550 49.13 20240530 0.42 N 017800 5000 2122 억 11017375 N N 484 N 00 N
8 20250306 100317 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56000 -600 5 -1.06 2645561450 46344 41.90 56600 58000 55900 73500 39700 56600 57085.32 28.18 0 4541 57733 57166 56433 55866 55133 57450 56150 2122 16900 5000 43010 100 1 39092385 21892 6.97 1.55 12 0.12 8032.00 36191.00 60500 20241216 -7.44 37550 20240530 49.13 58000 -3.45 20250306 47350 18.27 20250110 60500 -7.44 20241216 37550 49.13 20240530 0.42 N 017800 5000 2122 억 11017375 N N 484 N 00 N
9 20250306 090320 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56400 -200 5 -0.35 56425700 998 0.90 56600 56700 56400 73500 39700 56600 56538.72 28.18 0 0 57733 57166 56433 55866 55133 57450 56150 2122 16900 5000 43010 100 1 39092385 22048 7.02 1.56 12 0.00 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 0.42 N 017800 5000 2122 억 11017375 N N 484 N 00 N
10 20250305 160315 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56600 900 2 1.62 6176426000 109790 136.19 56200 57000 55700 72400 39000 55700 56256.69 28.13 0 23969 58166 56932 55066 53832 51966 57550 54450 2122 16700 5000 42330 100 1 39092385 22126 7.05 1.56 12 0.28 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 0.41 N 017800 5000 2122 억 10997096 N N 484 N 00 N
11 20250305 150316 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56800 1100 2 1.97 5645080500 100395 124.54 56200 57000 55700 72400 39000 55700 56228.70 28.13 0 23046 58166 56932 55066 53832 51966 57550 54450 2122 16700 5000 42330 100 1 39092385 22204 7.07 1.57 12 0.26 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 0.41 N 017800 5000 2122 억 10997096 N N 440 N 00 N
12 20250305 140314 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 56400 700 2 1.26 4410126050 78528 97.41 56200 56700 55700 72400 39000 55700 56159.92 28.13 0 12666 58166 56932 55066 53832 51966 57550 54450 2122 16700 5000 42330 100 1 39092385 22048 7.02 1.56 12 0.20 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 0.41 N 017800 5000 2122 억 10997096 N N 440 N 00 N