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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160323,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55300,2000,2,3.75,11851013200,213711,179.12,53300,56100,53300,69200,37400,53300,55453.50,28.39,0,11212,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,21618,6.88,1.53,12,0.55,8032.00,36191.00,60500,20241216,-8.60,37550,20240530,47.27,58000,-4.66,20250306,47350,16.79,20250110,60500,-8.60,20241216,37550,47.27,20240530,0.46,N,017800,5000,2122 억,,11099363,N,N,2382,N,00,N
20250313,150324,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55300,2000,2,3.75,9816794550,176989,148.35,53300,56100,53300,69200,37400,53300,55465.58,28.39,0,9559,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,21618,6.88,1.53,12,0.45,8032.00,36191.00,60500,20241216,-8.60,37550,20240530,47.27,58000,-4.66,20250306,47350,16.79,20250110,60500,-8.60,20241216,37550,47.27,20240530,0.46,N,017800,5000,2122 억,,11099363,N,N,304,N,00,N
20250313,140324,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55900,2600,2,4.88,8322560300,150109,125.82,53300,56100,53300,69200,37400,53300,55443.46,28.39,0,15296,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,21853,6.96,1.54,12,0.38,8032.00,36191.00,60500,20241216,-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,,11099363,N,N,304,N,00,N
20250313,130324,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55400,2100,2,3.94,6392008200,115523,96.83,53300,56000,53300,69200,37400,53300,55331.06,28.39,0,15623,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,21657,6.90,1.53,12,0.30,8032.00,36191.00,60500,20241216,-8.43,37550,20240530,47.54,58000,-4.48,20250306,47350,17.00,20250110,60500,-8.43,20241216,37550,47.54,20240530,0.46,N,017800,5000,2122 억,,11099363,N,N,304,N,00,N
20250313,120324,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55700,2400,2,4.50,4995309950,90420,75.79,53300,56000,53300,69200,37400,53300,55245.65,28.39,0,18087,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,21774,6.93,1.54,12,0.23,8032.00,36191.00,60500,20241216,-7.93,37550,20240530,48.34,58000,-3.97,20250306,47350,17.63,20250110,60500,-7.93,20241216,37550,48.34,20240530,0.46,N,017800,5000,2122 억,,11099363,N,N,304,N,00,N
20250313,110323,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55700,2400,2,4.50,3193262400,58113,48.71,53300,55700,53300,69200,37400,53300,54949.22,28.39,0,13582,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,21774,6.93,1.54,12,0.15,8032.00,36191.00,60500,20241216,-7.93,37550,20240530,48.34,58000,-3.97,20250306,47350,17.63,20250110,60500,-7.93,20241216,37550,48.34,20240530,0.46,N,017800,5000,2122 억,,11099363,N,N,304,N,00,N
20250313,100323,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54900,1600,2,3.00,1400859050,25746,21.58,53300,54900,53300,69200,37400,53300,54410.79,28.39,0,6363,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,21462,6.84,1.52,12,0.07,8032.00,36191.00,60500,20241216,-9.26,37550,20240530,46.21,58000,-5.34,20250306,47350,15.95,20250110,60500,-9.26,20241216,37550,46.21,20240530,0.46,N,017800,5000,2122 억,,11099363,N,N,304,N,00,N
20250313,090324,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53500,200,2,0.38,106584500,1991,1.67,53300,53800,53300,69200,37400,53300,53533.27,28.39,0,-1550,55700,54500,53600,52400,51500,55100,53000,2122,15900,5000,40500,100,1,39092385,20914,6.66,1.48,12,0.01,8032.00,36191.00,60500,20241216,-11.57,37550,20240530,42.48,58000,-7.76,20250306,47350,12.99,20250110,60500,-11.57,20241216,37550,42.48,20240530,0.46,N,017800,5000,2122 억,,11099363,N,N,304,N,00,N
20250312,160322,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53300,100,2,0.19,6420803500,119275,150.65,53000,54800,52700,69100,37300,53200,53832.67,28.35,0,19132,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,20836,6.64,1.47,12,0.31,8032.00,36191.00,60500,20241216,-11.90,37550,20240530,41.94,58000,-8.10,20250306,47350,12.57,20250110,60500,-11.90,20241216,37550,41.94,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,304,N,00,N
20250312,150323,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53500,300,2,0.56,5979582150,111009,140.21,53000,54800,52700,69100,37300,53200,53865.74,28.35,0,15528,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,20914,6.66,1.48,12,0.28,8032.00,36191.00,60500,20241216,-11.57,37550,20240530,42.48,58000,-7.76,20250306,47350,12.99,20250110,60500,-11.57,20241216,37550,42.48,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,71,N,00,N
20250312,140322,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54000,800,2,1.50,5028967550,93306,117.85,53000,54800,52700,69100,37300,53200,53897.58,28.35,0,10419,54933,54066,53433,52566,51933,53750,52250,2122,15900,5000,40430,100,1,39092385,21110,6.72,1.49,12,0.24,8032.00,36191.00,60500,20241216,-10.74,37550,20240530,43.81,58000,-6.90,20250306,47350,14.04,20250110,60500,-10.74,20241216,37550,43.81,20240530,0.47,N,017800,5000,2122 억,,11083379,N,N,71,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 20250313 160323 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55300 2000 2 3.75 11851013200 213711 179.12 53300 56100 53300 69200 37400 53300 55453.50 28.39 0 11212 55700 54500 53600 52400 51500 55100 53000 2122 15900 5000 40500 100 1 39092385 21618 6.88 1.53 12 0.55 8032.00 36191.00 60500 20241216 -8.60 37550 20240530 47.27 58000 -4.66 20250306 47350 16.79 20250110 60500 -8.60 20241216 37550 47.27 20240530 0.46 N 017800 5000 2122 억 11099363 N N 2382 N 00 N
3 20250313 150324 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55300 2000 2 3.75 9816794550 176989 148.35 53300 56100 53300 69200 37400 53300 55465.58 28.39 0 9559 55700 54500 53600 52400 51500 55100 53000 2122 15900 5000 40500 100 1 39092385 21618 6.88 1.53 12 0.45 8032.00 36191.00 60500 20241216 -8.60 37550 20240530 47.27 58000 -4.66 20250306 47350 16.79 20250110 60500 -8.60 20241216 37550 47.27 20240530 0.46 N 017800 5000 2122 억 11099363 N N 304 N 00 N
4 20250313 140324 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55900 2600 2 4.88 8322560300 150109 125.82 53300 56100 53300 69200 37400 53300 55443.46 28.39 0 15296 55700 54500 53600 52400 51500 55100 53000 2122 15900 5000 40500 100 1 39092385 21853 6.96 1.54 12 0.38 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 11099363 N N 304 N 00 N
5 20250313 130324 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55400 2100 2 3.94 6392008200 115523 96.83 53300 56000 53300 69200 37400 53300 55331.06 28.39 0 15623 55700 54500 53600 52400 51500 55100 53000 2122 15900 5000 40500 100 1 39092385 21657 6.90 1.53 12 0.30 8032.00 36191.00 60500 20241216 -8.43 37550 20240530 47.54 58000 -4.48 20250306 47350 17.00 20250110 60500 -8.43 20241216 37550 47.54 20240530 0.46 N 017800 5000 2122 억 11099363 N N 304 N 00 N
6 20250313 120324 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55700 2400 2 4.50 4995309950 90420 75.79 53300 56000 53300 69200 37400 53300 55245.65 28.39 0 18087 55700 54500 53600 52400 51500 55100 53000 2122 15900 5000 40500 100 1 39092385 21774 6.93 1.54 12 0.23 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 0.46 N 017800 5000 2122 억 11099363 N N 304 N 00 N
7 20250313 110323 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55700 2400 2 4.50 3193262400 58113 48.71 53300 55700 53300 69200 37400 53300 54949.22 28.39 0 13582 55700 54500 53600 52400 51500 55100 53000 2122 15900 5000 40500 100 1 39092385 21774 6.93 1.54 12 0.15 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 0.46 N 017800 5000 2122 억 11099363 N N 304 N 00 N
8 20250313 100323 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54900 1600 2 3.00 1400859050 25746 21.58 53300 54900 53300 69200 37400 53300 54410.79 28.39 0 6363 55700 54500 53600 52400 51500 55100 53000 2122 15900 5000 40500 100 1 39092385 21462 6.84 1.52 12 0.07 8032.00 36191.00 60500 20241216 -9.26 37550 20240530 46.21 58000 -5.34 20250306 47350 15.95 20250110 60500 -9.26 20241216 37550 46.21 20240530 0.46 N 017800 5000 2122 억 11099363 N N 304 N 00 N
9 20250313 090324 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53500 200 2 0.38 106584500 1991 1.67 53300 53800 53300 69200 37400 53300 53533.27 28.39 0 -1550 55700 54500 53600 52400 51500 55100 53000 2122 15900 5000 40500 100 1 39092385 20914 6.66 1.48 12 0.01 8032.00 36191.00 60500 20241216 -11.57 37550 20240530 42.48 58000 -7.76 20250306 47350 12.99 20250110 60500 -11.57 20241216 37550 42.48 20240530 0.46 N 017800 5000 2122 억 11099363 N N 304 N 00 N
10 20250312 160322 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53300 100 2 0.19 6420803500 119275 150.65 53000 54800 52700 69100 37300 53200 53832.67 28.35 0 19132 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 20836 6.64 1.47 12 0.31 8032.00 36191.00 60500 20241216 -11.90 37550 20240530 41.94 58000 -8.10 20250306 47350 12.57 20250110 60500 -11.90 20241216 37550 41.94 20240530 0.47 N 017800 5000 2122 억 11083379 N N 304 N 00 N
11 20250312 150323 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53500 300 2 0.56 5979582150 111009 140.21 53000 54800 52700 69100 37300 53200 53865.74 28.35 0 15528 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 20914 6.66 1.48 12 0.28 8032.00 36191.00 60500 20241216 -11.57 37550 20240530 42.48 58000 -7.76 20250306 47350 12.99 20250110 60500 -11.57 20241216 37550 42.48 20240530 0.47 N 017800 5000 2122 억 11083379 N N 71 N 00 N
12 20250312 140322 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54000 800 2 1.50 5028967550 93306 117.85 53000 54800 52700 69100 37300 53200 53897.58 28.35 0 10419 54933 54066 53433 52566 51933 53750 52250 2122 15900 5000 40430 100 1 39092385 21110 6.72 1.49 12 0.24 8032.00 36191.00 60500 20241216 -10.74 37550 20240530 43.81 58000 -6.90 20250306 47350 14.04 20250110 60500 -10.74 20241216 37550 43.81 20240530 0.47 N 017800 5000 2122 억 11083379 N N 71 N 00 N