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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53700,-1400,5,-2.54,5357852700,99057,34.21,55100,55200,53600,71600,38600,55100,54088.58,27.54,0,638,58633,56866,54633,52866,50633,57750,53750,2122,16500,5000,41870,100,1,39092385,20993,6.69,1.48,12,0.25,8032.00,36191.00,60500,20241216,-11.24,37550,20240530,43.01,56400,-4.79,20250211,47350,13.41,20250110,60500,-11.24,20241216,37550,43.01,20240530,0.48,N,017800,5000,2122 억,,10765005,N,N,781,N,00,N
20250212,150320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53700,-1400,5,-2.54,4999730800,92399,31.91,55100,55200,53600,71600,38600,55100,54110.09,27.54,0,1508,58633,56866,54633,52866,50633,57750,53750,2122,16500,5000,41870,100,1,39092385,20993,6.69,1.48,12,0.24,8032.00,36191.00,60500,20241216,-11.24,37550,20240530,43.01,56400,-4.79,20250211,47350,13.41,20250110,60500,-11.24,20241216,37550,43.01,20240530,0.48,N,017800,5000,2122 억,,10765005,N,N,230,N,00,N
20250212,140320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54100,-1000,5,-1.81,3869071000,71416,24.67,55100,55200,53600,71600,38600,55100,54176.36,27.54,0,6285,58633,56866,54633,52866,50633,57750,53750,2122,16500,5000,41870,100,1,39092385,21149,6.74,1.49,12,0.18,8032.00,36191.00,60500,20241216,-10.58,37550,20240530,44.07,56400,-4.08,20250211,47350,14.26,20250110,60500,-10.58,20241216,37550,44.07,20240530,0.48,N,017800,5000,2122 억,,10765005,N,N,230,N,00,N
20250212,130320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54200,-900,5,-1.63,2885562600,53156,18.36,55100,55200,53900,71600,38600,55100,54284.60,27.54,0,6160,58633,56866,54633,52866,50633,57750,53750,2122,16500,5000,41870,100,1,39092385,21188,6.75,1.50,12,0.14,8032.00,36191.00,60500,20241216,-10.41,37550,20240530,44.34,56400,-3.90,20250211,47350,14.47,20250110,60500,-10.41,20241216,37550,44.34,20240530,0.48,N,017800,5000,2122 억,,10765005,N,N,230,N,00,N
20250212,120319,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54100,-1000,5,-1.81,2377472400,43759,15.11,55100,55200,54000,71600,38600,55100,54330.82,27.54,0,3297,58633,56866,54633,52866,50633,57750,53750,2122,16500,5000,41870,100,1,39092385,21149,6.74,1.49,12,0.11,8032.00,36191.00,60500,20241216,-10.58,37550,20240530,44.07,56400,-4.08,20250211,47350,14.26,20250110,60500,-10.58,20241216,37550,44.07,20240530,0.48,N,017800,5000,2122 억,,10765005,N,N,230,N,00,N
20250212,110320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54200,-900,5,-1.63,2032162200,37388,12.91,55100,55200,54000,71600,38600,55100,54353.07,27.54,0,3006,58633,56866,54633,52866,50633,57750,53750,2122,16500,5000,41870,100,1,39092385,21188,6.75,1.50,12,0.10,8032.00,36191.00,60500,20241216,-10.41,37550,20240530,44.34,56400,-3.90,20250211,47350,14.47,20250110,60500,-10.41,20241216,37550,44.34,20240530,0.48,N,017800,5000,2122 억,,10765005,N,N,230,N,00,N
20250212,100320,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54300,-800,5,-1.45,1267987800,23292,8.04,55100,55200,54100,71600,38600,55100,54438.40,27.54,0,1797,58633,56866,54633,52866,50633,57750,53750,2122,16500,5000,41870,100,1,39092385,21227,6.76,1.50,12,0.06,8032.00,36191.00,60500,20241216,-10.25,37550,20240530,44.61,56400,-3.72,20250211,47350,14.68,20250110,60500,-10.25,20241216,37550,44.61,20240530,0.48,N,017800,5000,2122 억,,10765005,N,N,230,N,00,N
20250212,090322,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54500,-600,5,-1.09,174891900,3197,1.10,55100,55200,54200,71600,38600,55100,54703.39,27.54,0,-195,58633,56866,54633,52866,50633,57750,53750,2122,16500,5000,41870,100,1,39092385,21305,6.79,1.51,12,0.01,8032.00,36191.00,60500,20241216,-9.92,37550,20240530,45.14,56400,-3.37,20250211,47350,15.10,20250110,60500,-9.92,20241216,37550,45.14,20240530,0.48,N,017800,5000,2122 억,,10765005,N,N,230,N,00,N
20250211,160319,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55100,1900,2,3.57,15810352600,287786,138.28,52800,56400,52400,69100,37300,53200,54937.72,27.45,0,8575,55000,54100,53000,52100,51000,54550,52550,2122,15900,5000,40430,100,1,39092385,21540,6.86,1.52,12,0.74,8032.00,36191.00,60500,20241216,-8.93,37550,20240530,46.74,56400,-2.30,20250211,47350,16.37,20250110,60500,-8.93,20241216,37550,46.74,20240530,0.48,N,017800,5000,2122 억,,10729172,N,N,230,N,00,N
20250211,150319,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55100,1900,2,3.57,14813788300,269710,129.59,52800,56400,52400,69100,37300,53200,54925.11,27.45,0,7999,55000,54100,53000,52100,51000,54550,52550,2122,15900,5000,40430,100,1,39092385,21540,6.86,1.52,12,0.69,8032.00,36191.00,60500,20241216,-8.93,37550,20240530,46.74,56400,-2.30,20250211,47350,16.37,20250110,60500,-8.93,20241216,37550,46.74,20240530,0.48,N,017800,5000,2122 억,,10729172,N,N,23,N,00,N
20250211,140321,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,55200,2000,2,3.76,9316537000,170582,81.96,52800,56400,52400,69100,37300,53200,54616.49,27.45,0,-2390,55000,54100,53000,52100,51000,54550,52550,2122,15900,5000,40430,100,1,39092385,21579,6.87,1.53,12,0.44,8032.00,36191.00,60500,20241216,-8.76,37550,20240530,47.00,56400,-2.13,20250211,47350,16.58,20250110,60500,-8.76,20241216,37550,47.00,20240530,0.48,N,017800,5000,2122 억,,10729172,N,N,23,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 20250212 160320 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53700 -1400 5 -2.54 5357852700 99057 34.21 55100 55200 53600 71600 38600 55100 54088.58 27.54 0 638 58633 56866 54633 52866 50633 57750 53750 2122 16500 5000 41870 100 1 39092385 20993 6.69 1.48 12 0.25 8032.00 36191.00 60500 20241216 -11.24 37550 20240530 43.01 56400 -4.79 20250211 47350 13.41 20250110 60500 -11.24 20241216 37550 43.01 20240530 0.48 N 017800 5000 2122 억 10765005 N N 781 N 00 N
3 20250212 150320 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 53700 -1400 5 -2.54 4999730800 92399 31.91 55100 55200 53600 71600 38600 55100 54110.09 27.54 0 1508 58633 56866 54633 52866 50633 57750 53750 2122 16500 5000 41870 100 1 39092385 20993 6.69 1.48 12 0.24 8032.00 36191.00 60500 20241216 -11.24 37550 20240530 43.01 56400 -4.79 20250211 47350 13.41 20250110 60500 -11.24 20241216 37550 43.01 20240530 0.48 N 017800 5000 2122 억 10765005 N N 230 N 00 N
4 20250212 140320 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54100 -1000 5 -1.81 3869071000 71416 24.67 55100 55200 53600 71600 38600 55100 54176.36 27.54 0 6285 58633 56866 54633 52866 50633 57750 53750 2122 16500 5000 41870 100 1 39092385 21149 6.74 1.49 12 0.18 8032.00 36191.00 60500 20241216 -10.58 37550 20240530 44.07 56400 -4.08 20250211 47350 14.26 20250110 60500 -10.58 20241216 37550 44.07 20240530 0.48 N 017800 5000 2122 억 10765005 N N 230 N 00 N
5 20250212 130320 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54200 -900 5 -1.63 2885562600 53156 18.36 55100 55200 53900 71600 38600 55100 54284.60 27.54 0 6160 58633 56866 54633 52866 50633 57750 53750 2122 16500 5000 41870 100 1 39092385 21188 6.75 1.50 12 0.14 8032.00 36191.00 60500 20241216 -10.41 37550 20240530 44.34 56400 -3.90 20250211 47350 14.47 20250110 60500 -10.41 20241216 37550 44.34 20240530 0.48 N 017800 5000 2122 억 10765005 N N 230 N 00 N
6 20250212 120319 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54100 -1000 5 -1.81 2377472400 43759 15.11 55100 55200 54000 71600 38600 55100 54330.82 27.54 0 3297 58633 56866 54633 52866 50633 57750 53750 2122 16500 5000 41870 100 1 39092385 21149 6.74 1.49 12 0.11 8032.00 36191.00 60500 20241216 -10.58 37550 20240530 44.07 56400 -4.08 20250211 47350 14.26 20250110 60500 -10.58 20241216 37550 44.07 20240530 0.48 N 017800 5000 2122 억 10765005 N N 230 N 00 N
7 20250212 110320 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54200 -900 5 -1.63 2032162200 37388 12.91 55100 55200 54000 71600 38600 55100 54353.07 27.54 0 3006 58633 56866 54633 52866 50633 57750 53750 2122 16500 5000 41870 100 1 39092385 21188 6.75 1.50 12 0.10 8032.00 36191.00 60500 20241216 -10.41 37550 20240530 44.34 56400 -3.90 20250211 47350 14.47 20250110 60500 -10.41 20241216 37550 44.34 20240530 0.48 N 017800 5000 2122 억 10765005 N N 230 N 00 N
8 20250212 100320 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54300 -800 5 -1.45 1267987800 23292 8.04 55100 55200 54100 71600 38600 55100 54438.40 27.54 0 1797 58633 56866 54633 52866 50633 57750 53750 2122 16500 5000 41870 100 1 39092385 21227 6.76 1.50 12 0.06 8032.00 36191.00 60500 20241216 -10.25 37550 20240530 44.61 56400 -3.72 20250211 47350 14.68 20250110 60500 -10.25 20241216 37550 44.61 20240530 0.48 N 017800 5000 2122 억 10765005 N N 230 N 00 N
9 20250212 090322 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 54500 -600 5 -1.09 174891900 3197 1.10 55100 55200 54200 71600 38600 55100 54703.39 27.54 0 -195 58633 56866 54633 52866 50633 57750 53750 2122 16500 5000 41870 100 1 39092385 21305 6.79 1.51 12 0.01 8032.00 36191.00 60500 20241216 -9.92 37550 20240530 45.14 56400 -3.37 20250211 47350 15.10 20250110 60500 -9.92 20241216 37550 45.14 20240530 0.48 N 017800 5000 2122 억 10765005 N N 230 N 00 N
10 20250211 160319 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55100 1900 2 3.57 15810352600 287786 138.28 52800 56400 52400 69100 37300 53200 54937.72 27.45 0 8575 55000 54100 53000 52100 51000 54550 52550 2122 15900 5000 40430 100 1 39092385 21540 6.86 1.52 12 0.74 8032.00 36191.00 60500 20241216 -8.93 37550 20240530 46.74 56400 -2.30 20250211 47350 16.37 20250110 60500 -8.93 20241216 37550 46.74 20240530 0.48 N 017800 5000 2122 억 10729172 N N 230 N 00 N
11 20250211 150319 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55100 1900 2 3.57 14813788300 269710 129.59 52800 56400 52400 69100 37300 53200 54925.11 27.45 0 7999 55000 54100 53000 52100 51000 54550 52550 2122 15900 5000 40430 100 1 39092385 21540 6.86 1.52 12 0.69 8032.00 36191.00 60500 20241216 -8.93 37550 20240530 46.74 56400 -2.30 20250211 47350 16.37 20250110 60500 -8.93 20241216 37550 46.74 20240530 0.48 N 017800 5000 2122 억 10729172 N N 23 N 00 N
12 20250211 140321 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 55200 2000 2 3.76 9316537000 170582 81.96 52800 56400 52400 69100 37300 53200 54616.49 27.45 0 -2390 55000 54100 53000 52100 51000 54550 52550 2122 15900 5000 40430 100 1 39092385 21579 6.87 1.53 12 0.44 8032.00 36191.00 60500 20241216 -8.76 37550 20240530 47.00 56400 -2.13 20250211 47350 16.58 20250110 60500 -8.76 20241216 37550 47.00 20240530 0.48 N 017800 5000 2122 억 10729172 N N 23 N 00 N