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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
241560/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
20250312,161007,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51300,1000,2,1.99,24278363100,469219,186.77,51000,52700,50400,65300,35300,50300,51742.22,32.96,0,42808,52233,51266,49633,48666,47033,51750,49150,501,15000,500,37220,100,1,100249166,51428,5.58,0.86,12,0.47,9192.00,59439.00,62300,20240527,-17.66,33350,20240805,53.82,53400,-3.93,20250124,40950,25.27,20250110,62300,-17.66,20240527,33350,53.82,20240805,0.29,N,241560,500,501 억,,33037786,N,N,593,N,00,N
20250312,151009,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51200,900,2,1.79,23171006500,447623,178.18,51000,52700,50400,65300,35300,50300,51764.56,32.96,0,37994,52233,51266,49633,48666,47033,51750,49150,501,15000,500,37220,100,1,100249166,51328,5.57,0.86,12,0.45,9192.00,59439.00,62300,20240527,-17.82,33350,20240805,53.52,53400,-4.12,20250124,40950,25.03,20250110,62300,-17.82,20240527,33350,53.52,20240805,0.29,N,241560,500,501 억,,33037786,N,N,250,N,00,N
20250312,141006,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51800,1500,2,2.98,20107947600,387983,154.44,51000,52700,50400,65300,35300,50300,51826.88,32.96,0,36459,52233,51266,49633,48666,47033,51750,49150,501,15000,500,37220,100,1,100249166,51929,5.64,0.87,12,0.39,9192.00,59439.00,62300,20240527,-16.85,33350,20240805,55.32,53400,-3.00,20250124,40950,26.50,20250110,62300,-16.85,20240527,33350,55.32,20240805,0.29,N,241560,500,501 억,,33037786,N,N,250,N,00,N
20250312,131008,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51800,1500,2,2.98,18293911400,352964,140.50,51000,52700,50400,65300,35300,50300,51829.40,32.96,0,37729,52233,51266,49633,48666,47033,51750,49150,501,15000,500,37220,100,1,100249166,51929,5.64,0.87,12,0.35,9192.00,59439.00,62300,20240527,-16.85,33350,20240805,55.32,53400,-3.00,20250124,40950,26.50,20250110,62300,-16.85,20240527,33350,55.32,20240805,0.29,N,241560,500,501 억,,33037786,N,N,250,N,00,N
20250312,121010,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,52200,1900,2,3.78,16538655100,319216,127.06,51000,52700,50400,65300,35300,50300,51810.23,32.96,0,36702,52233,51266,49633,48666,47033,51750,49150,501,15000,500,37220,100,1,100249166,52330,5.68,0.88,12,0.32,9192.00,59439.00,62300,20240527,-16.21,33350,20240805,56.52,53400,-2.25,20250124,40950,27.47,20250110,62300,-16.21,20240527,33350,56.52,20240805,0.29,N,241560,500,501 억,,33037786,N,N,250,N,00,N
20250312,111002,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,52000,1700,2,3.38,13580121250,262664,104.55,51000,52300,50400,65300,35300,50300,51701.49,32.96,0,32650,52233,51266,49633,48666,47033,51750,49150,501,15000,500,37220,100,1,100249166,52130,5.66,0.87,12,0.26,9192.00,59439.00,62300,20240527,-16.53,33350,20240805,55.92,53400,-2.62,20250124,40950,26.98,20250110,62300,-16.53,20240527,33350,55.92,20240805,0.29,N,241560,500,501 억,,33037786,N,N,250,N,00,N
20250312,101005,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51800,1500,2,2.98,9798737200,190041,75.65,51000,52100,50400,65300,35300,50300,51561.17,32.96,0,29411,52233,51266,49633,48666,47033,51750,49150,501,15000,500,37220,100,1,100249166,51929,5.64,0.87,12,0.19,9192.00,59439.00,62300,20240527,-16.85,33350,20240805,55.32,53400,-3.00,20250124,40950,26.50,20250110,62300,-16.85,20240527,33350,55.32,20240805,0.29,N,241560,500,501 억,,33037786,N,N,250,N,00,N
20250312,091011,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51200,900,2,1.79,1813247000,35555,14.15,51000,51400,50400,65300,35300,50300,50998.37,32.96,0,2671,52233,51266,49633,48666,47033,51750,49150,501,15000,500,37220,100,1,100249166,51328,5.57,0.86,12,0.04,9192.00,59439.00,62300,20240527,-17.82,33350,20240805,53.52,53400,-4.12,20250124,40950,25.03,20250110,62300,-17.82,20240527,33350,53.52,20240805,0.29,N,241560,500,501 억,,33037786,N,N,250,N,00,N
20250311,160959,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50300,300,2,0.60,12423739550,250301,67.93,48300,50600,48000,65000,35000,50000,49635.05,32.97,0,-37921,51833,50916,50083,49166,48333,51375,49625,501,15000,500,37000,100,1,100249166,50425,5.47,0.85,12,0.25,9192.00,59439.00,62300,20240527,-19.26,33350,20240805,50.82,53400,-5.81,20250124,40950,22.83,20250110,62300,-19.26,20240527,33350,50.82,20240805,0.31,N,241560,500,501 억,,33053294,N,N,250,N,00,N
20250311,151002,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50600,600,2,1.20,11403658700,230052,62.44,48300,50600,48000,65000,35000,50000,49569.91,32.97,0,-28584,51833,50916,50083,49166,48333,51375,49625,501,15000,500,37000,100,1,100249166,50726,5.50,0.85,12,0.23,9192.00,59439.00,62300,20240527,-18.78,33350,20240805,51.72,53400,-5.24,20250124,40950,23.57,20250110,62300,-18.78,20240527,33350,51.72,20240805,0.31,N,241560,500,501 억,,33053294,N,N,639,N,00,N
20250311,141005,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49775,-225,5,-0.45,7809069300,158388,42.99,48300,50200,48000,65000,35000,50000,49303.39,32.97,0,-11832,51833,50916,50083,49166,48333,51375,49625,501,15000,500,37000,50,1,100249166,49899,5.42,0.84,12,0.16,9192.00,59439.00,62300,20240527,-20.10,33350,20240805,49.25,53400,-6.79,20250124,40950,21.55,20250110,62300,-20.10,20240527,33350,49.25,20240805,0.31,N,241560,500,501 억,,33053294,N,N,639,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 20250312 161007 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 51300 1000 2 1.99 24278363100 469219 186.77 51000 52700 50400 65300 35300 50300 51742.22 32.96 0 42808 52233 51266 49633 48666 47033 51750 49150 501 15000 500 37220 100 1 100249166 51428 5.58 0.86 12 0.47 9192.00 59439.00 62300 20240527 -17.66 33350 20240805 53.82 53400 -3.93 20250124 40950 25.27 20250110 62300 -17.66 20240527 33350 53.82 20240805 0.29 N 241560 500 501 억 33037786 N N 593 N 00 N
3 20250312 151009 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 51200 900 2 1.79 23171006500 447623 178.18 51000 52700 50400 65300 35300 50300 51764.56 32.96 0 37994 52233 51266 49633 48666 47033 51750 49150 501 15000 500 37220 100 1 100249166 51328 5.57 0.86 12 0.45 9192.00 59439.00 62300 20240527 -17.82 33350 20240805 53.52 53400 -4.12 20250124 40950 25.03 20250110 62300 -17.82 20240527 33350 53.52 20240805 0.29 N 241560 500 501 억 33037786 N N 250 N 00 N
4 20250312 141006 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 51800 1500 2 2.98 20107947600 387983 154.44 51000 52700 50400 65300 35300 50300 51826.88 32.96 0 36459 52233 51266 49633 48666 47033 51750 49150 501 15000 500 37220 100 1 100249166 51929 5.64 0.87 12 0.39 9192.00 59439.00 62300 20240527 -16.85 33350 20240805 55.32 53400 -3.00 20250124 40950 26.50 20250110 62300 -16.85 20240527 33350 55.32 20240805 0.29 N 241560 500 501 억 33037786 N N 250 N 00 N
5 20250312 131008 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 51800 1500 2 2.98 18293911400 352964 140.50 51000 52700 50400 65300 35300 50300 51829.40 32.96 0 37729 52233 51266 49633 48666 47033 51750 49150 501 15000 500 37220 100 1 100249166 51929 5.64 0.87 12 0.35 9192.00 59439.00 62300 20240527 -16.85 33350 20240805 55.32 53400 -3.00 20250124 40950 26.50 20250110 62300 -16.85 20240527 33350 55.32 20240805 0.29 N 241560 500 501 억 33037786 N N 250 N 00 N
6 20250312 121010 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 52200 1900 2 3.78 16538655100 319216 127.06 51000 52700 50400 65300 35300 50300 51810.23 32.96 0 36702 52233 51266 49633 48666 47033 51750 49150 501 15000 500 37220 100 1 100249166 52330 5.68 0.88 12 0.32 9192.00 59439.00 62300 20240527 -16.21 33350 20240805 56.52 53400 -2.25 20250124 40950 27.47 20250110 62300 -16.21 20240527 33350 56.52 20240805 0.29 N 241560 500 501 억 33037786 N N 250 N 00 N
7 20250312 111002 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 52000 1700 2 3.38 13580121250 262664 104.55 51000 52300 50400 65300 35300 50300 51701.49 32.96 0 32650 52233 51266 49633 48666 47033 51750 49150 501 15000 500 37220 100 1 100249166 52130 5.66 0.87 12 0.26 9192.00 59439.00 62300 20240527 -16.53 33350 20240805 55.92 53400 -2.62 20250124 40950 26.98 20250110 62300 -16.53 20240527 33350 55.92 20240805 0.29 N 241560 500 501 억 33037786 N N 250 N 00 N
8 20250312 101005 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 51800 1500 2 2.98 9798737200 190041 75.65 51000 52100 50400 65300 35300 50300 51561.17 32.96 0 29411 52233 51266 49633 48666 47033 51750 49150 501 15000 500 37220 100 1 100249166 51929 5.64 0.87 12 0.19 9192.00 59439.00 62300 20240527 -16.85 33350 20240805 55.32 53400 -3.00 20250124 40950 26.50 20250110 62300 -16.85 20240527 33350 55.32 20240805 0.29 N 241560 500 501 억 33037786 N N 250 N 00 N
9 20250312 091011 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 51200 900 2 1.79 1813247000 35555 14.15 51000 51400 50400 65300 35300 50300 50998.37 32.96 0 2671 52233 51266 49633 48666 47033 51750 49150 501 15000 500 37220 100 1 100249166 51328 5.57 0.86 12 0.04 9192.00 59439.00 62300 20240527 -17.82 33350 20240805 53.52 53400 -4.12 20250124 40950 25.03 20250110 62300 -17.82 20240527 33350 53.52 20240805 0.29 N 241560 500 501 억 33037786 N N 250 N 00 N
10 20250311 160959 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50300 300 2 0.60 12423739550 250301 67.93 48300 50600 48000 65000 35000 50000 49635.05 32.97 0 -37921 51833 50916 50083 49166 48333 51375 49625 501 15000 500 37000 100 1 100249166 50425 5.47 0.85 12 0.25 9192.00 59439.00 62300 20240527 -19.26 33350 20240805 50.82 53400 -5.81 20250124 40950 22.83 20250110 62300 -19.26 20240527 33350 50.82 20240805 0.31 N 241560 500 501 억 33053294 N N 250 N 00 N
11 20250311 151002 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50600 600 2 1.20 11403658700 230052 62.44 48300 50600 48000 65000 35000 50000 49569.91 32.97 0 -28584 51833 50916 50083 49166 48333 51375 49625 501 15000 500 37000 100 1 100249166 50726 5.50 0.85 12 0.23 9192.00 59439.00 62300 20240527 -18.78 33350 20240805 51.72 53400 -5.24 20250124 40950 23.57 20250110 62300 -18.78 20240527 33350 51.72 20240805 0.31 N 241560 500 501 억 33053294 N N 639 N 00 N
12 20250311 141005 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49775 -225 5 -0.45 7809069300 158388 42.99 48300 50200 48000 65000 35000 50000 49303.39 32.97 0 -11832 51833 50916 50083 49166 48333 51375 49625 501 15000 500 37000 50 1 100249166 49899 5.42 0.84 12 0.16 9192.00 59439.00 62300 20240527 -20.10 33350 20240805 49.25 53400 -6.79 20250124 40950 21.55 20250110 62300 -20.10 20240527 33350 49.25 20240805 0.31 N 241560 500 501 억 33053294 N N 639 N 00 N