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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161024,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50100,-400,5,-0.79,7740630950,154106,97.87,50500,50900,49650,65600,35400,50500,50229.61,34.53,0,-33380,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,48024,5.45,0.84,12,0.16,9192.00,59439.00,62300,20240527,-19.58,33350,20240805,50.22,53400,-6.18,20250124,40950,22.34,20250110,62300,-19.58,20240527,33350,50.22,20240805,0.27,N,241560,500,501 억,,33096073,N,N,649,N,00,N
20250318,151029,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50400,-100,5,-0.20,6291789000,125208,79.52,50500,50900,49650,65600,35400,50500,50250.69,34.53,0,-33717,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,48311,5.48,0.85,12,0.13,9192.00,59439.00,62300,20240527,-19.10,33350,20240805,51.12,53400,-5.62,20250124,40950,23.08,20250110,62300,-19.10,20240527,33350,51.12,20240805,0.27,N,241560,500,501 억,,33096073,N,N,714,N,00,N
20250318,141026,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50300,-200,5,-0.40,5010666650,99799,63.38,50500,50900,49650,65600,35400,50500,50207.58,34.53,0,-25070,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,48216,5.47,0.85,12,0.10,9192.00,59439.00,62300,20240527,-19.26,33350,20240805,50.82,53400,-5.81,20250124,40950,22.83,20250110,62300,-19.26,20240527,33350,50.82,20240805,0.27,N,241560,500,501 억,,33096073,N,N,714,N,00,N
20250318,131025,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50200,-300,5,-0.59,4513262750,89882,57.08,50500,50900,49650,65600,35400,50500,50213.20,34.53,0,-21683,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,48120,5.46,0.84,12,0.09,9192.00,59439.00,62300,20240527,-19.42,33350,20240805,50.52,53400,-5.99,20250124,40950,22.59,20250110,62300,-19.42,20240527,33350,50.52,20240805,0.27,N,241560,500,501 억,,33096073,N,N,714,N,00,N
20250318,121027,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50000,-500,5,-0.99,3822689650,76083,48.32,50500,50900,49650,65600,35400,50500,50243.68,34.53,0,-15294,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,47928,5.44,0.84,12,0.08,9192.00,59439.00,62300,20240527,-19.74,33350,20240805,49.93,53400,-6.37,20250124,40950,22.10,20250110,62300,-19.74,20240527,33350,49.93,20240805,0.27,N,241560,500,501 억,,33096073,N,N,714,N,00,N
20250318,111025,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50200,-300,5,-0.59,3167663000,62995,40.01,50500,50900,49650,65600,35400,50500,50284.36,34.53,0,-10907,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,48120,5.46,0.84,12,0.07,9192.00,59439.00,62300,20240527,-19.42,33350,20240805,50.52,53400,-5.99,20250124,40950,22.59,20250110,62300,-19.42,20240527,33350,50.52,20240805,0.27,N,241560,500,501 억,,33096073,N,N,714,N,00,N
20250318,101027,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50500,0,3,0.00,2485001700,49454,31.41,50500,50900,49650,65600,35400,50500,50248.75,34.53,0,-6434,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,48407,5.49,0.85,12,0.05,9192.00,59439.00,62300,20240527,-18.94,33350,20240805,51.42,53400,-5.43,20250124,40950,23.32,20250110,62300,-18.94,20240527,33350,51.42,20240805,0.27,N,241560,500,501 억,,33096073,N,N,714,N,00,N
20250318,091030,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50100,-400,5,-0.79,779500050,15551,9.88,50500,50900,49750,65600,35400,50500,50125.40,34.53,0,-2846,51333,50916,50383,49966,49433,51125,50175,501,15100,500,37370,100,1,95856065,48024,5.45,0.84,12,0.02,9192.00,59439.00,62300,20240527,-19.58,33350,20240805,50.22,53400,-6.18,20250124,40950,22.34,20250110,62300,-19.58,20240527,33350,50.22,20240805,0.27,N,241560,500,501 억,,33096073,N,N,714,N,00,N
20250317,161022,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50500,950,2,1.92,7851994750,155862,71.11,49900,50800,49850,64400,34700,49550,50377.07,32.99,0,9307,51283,50416,49833,48966,48383,50125,48675,501,14850,500,36660,100,1,100249166,50626,5.49,0.85,12,0.16,9192.00,59439.00,62300,20240527,-18.94,33350,20240805,51.42,53400,-5.43,20250124,40950,23.32,20250110,62300,-18.94,20240527,33350,51.42,20240805,0.27,N,241560,500,501 억,,33076351,N,N,685,N,00,N
20250317,151022,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50400,850,2,1.72,5515589050,109521,49.97,49900,50800,49850,64400,34700,49550,50361.02,32.99,0,16626,51283,50416,49833,48966,48383,50125,48675,501,14850,500,36660,100,1,100249166,50526,5.48,0.85,12,0.11,9192.00,59439.00,62300,20240527,-19.10,33350,20240805,51.12,53400,-5.62,20250124,40950,23.08,20250110,62300,-19.10,20240527,33350,51.12,20240805,0.27,N,241560,500,501 억,,33076351,N,N,2133,N,00,N
20250317,141024,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50500,950,2,1.92,4608411200,91512,41.75,49900,50800,49850,64400,34700,49550,50358.55,32.99,0,13916,51283,50416,49833,48966,48383,50125,48675,501,14850,500,36660,100,1,100249166,50626,5.49,0.85,12,0.09,9192.00,59439.00,62300,20240527,-18.94,33350,20240805,51.42,53400,-5.43,20250124,40950,23.32,20250110,62300,-18.94,20240527,33350,51.42,20240805,0.27,N,241560,500,501 억,,33076351,N,N,2133,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 20250318 161024 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50100 -400 5 -0.79 7740630950 154106 97.87 50500 50900 49650 65600 35400 50500 50229.61 34.53 0 -33380 51333 50916 50383 49966 49433 51125 50175 501 15100 500 37370 100 1 95856065 48024 5.45 0.84 12 0.16 9192.00 59439.00 62300 20240527 -19.58 33350 20240805 50.22 53400 -6.18 20250124 40950 22.34 20250110 62300 -19.58 20240527 33350 50.22 20240805 0.27 N 241560 500 501 억 33096073 N N 649 N 00 N
3 20250318 151029 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50400 -100 5 -0.20 6291789000 125208 79.52 50500 50900 49650 65600 35400 50500 50250.69 34.53 0 -33717 51333 50916 50383 49966 49433 51125 50175 501 15100 500 37370 100 1 95856065 48311 5.48 0.85 12 0.13 9192.00 59439.00 62300 20240527 -19.10 33350 20240805 51.12 53400 -5.62 20250124 40950 23.08 20250110 62300 -19.10 20240527 33350 51.12 20240805 0.27 N 241560 500 501 억 33096073 N N 714 N 00 N
4 20250318 141026 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50300 -200 5 -0.40 5010666650 99799 63.38 50500 50900 49650 65600 35400 50500 50207.58 34.53 0 -25070 51333 50916 50383 49966 49433 51125 50175 501 15100 500 37370 100 1 95856065 48216 5.47 0.85 12 0.10 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 0.27 N 241560 500 501 억 33096073 N N 714 N 00 N
5 20250318 131025 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50200 -300 5 -0.59 4513262750 89882 57.08 50500 50900 49650 65600 35400 50500 50213.20 34.53 0 -21683 51333 50916 50383 49966 49433 51125 50175 501 15100 500 37370 100 1 95856065 48120 5.46 0.84 12 0.09 9192.00 59439.00 62300 20240527 -19.42 33350 20240805 50.52 53400 -5.99 20250124 40950 22.59 20250110 62300 -19.42 20240527 33350 50.52 20240805 0.27 N 241560 500 501 억 33096073 N N 714 N 00 N
6 20250318 121027 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50000 -500 5 -0.99 3822689650 76083 48.32 50500 50900 49650 65600 35400 50500 50243.68 34.53 0 -15294 51333 50916 50383 49966 49433 51125 50175 501 15100 500 37370 100 1 95856065 47928 5.44 0.84 12 0.08 9192.00 59439.00 62300 20240527 -19.74 33350 20240805 49.93 53400 -6.37 20250124 40950 22.10 20250110 62300 -19.74 20240527 33350 49.93 20240805 0.27 N 241560 500 501 억 33096073 N N 714 N 00 N
7 20250318 111025 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50200 -300 5 -0.59 3167663000 62995 40.01 50500 50900 49650 65600 35400 50500 50284.36 34.53 0 -10907 51333 50916 50383 49966 49433 51125 50175 501 15100 500 37370 100 1 95856065 48120 5.46 0.84 12 0.07 9192.00 59439.00 62300 20240527 -19.42 33350 20240805 50.52 53400 -5.99 20250124 40950 22.59 20250110 62300 -19.42 20240527 33350 50.52 20240805 0.27 N 241560 500 501 억 33096073 N N 714 N 00 N
8 20250318 101027 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50500 0 3 0.00 2485001700 49454 31.41 50500 50900 49650 65600 35400 50500 50248.75 34.53 0 -6434 51333 50916 50383 49966 49433 51125 50175 501 15100 500 37370 100 1 95856065 48407 5.49 0.85 12 0.05 9192.00 59439.00 62300 20240527 -18.94 33350 20240805 51.42 53400 -5.43 20250124 40950 23.32 20250110 62300 -18.94 20240527 33350 51.42 20240805 0.27 N 241560 500 501 억 33096073 N N 714 N 00 N
9 20250318 091030 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50100 -400 5 -0.79 779500050 15551 9.88 50500 50900 49750 65600 35400 50500 50125.40 34.53 0 -2846 51333 50916 50383 49966 49433 51125 50175 501 15100 500 37370 100 1 95856065 48024 5.45 0.84 12 0.02 9192.00 59439.00 62300 20240527 -19.58 33350 20240805 50.22 53400 -6.18 20250124 40950 22.34 20250110 62300 -19.58 20240527 33350 50.22 20240805 0.27 N 241560 500 501 억 33096073 N N 714 N 00 N
10 20250317 161022 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50500 950 2 1.92 7851994750 155862 71.11 49900 50800 49850 64400 34700 49550 50377.07 32.99 0 9307 51283 50416 49833 48966 48383 50125 48675 501 14850 500 36660 100 1 100249166 50626 5.49 0.85 12 0.16 9192.00 59439.00 62300 20240527 -18.94 33350 20240805 51.42 53400 -5.43 20250124 40950 23.32 20250110 62300 -18.94 20240527 33350 51.42 20240805 0.27 N 241560 500 501 억 33076351 N N 685 N 00 N
11 20250317 151022 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50400 850 2 1.72 5515589050 109521 49.97 49900 50800 49850 64400 34700 49550 50361.02 32.99 0 16626 51283 50416 49833 48966 48383 50125 48675 501 14850 500 36660 100 1 100249166 50526 5.48 0.85 12 0.11 9192.00 59439.00 62300 20240527 -19.10 33350 20240805 51.12 53400 -5.62 20250124 40950 23.08 20250110 62300 -19.10 20240527 33350 51.12 20240805 0.27 N 241560 500 501 억 33076351 N N 2133 N 00 N
12 20250317 141024 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50500 950 2 1.92 4608411200 91512 41.75 49900 50800 49850 64400 34700 49550 50358.55 32.99 0 13916 51283 50416 49833 48966 48383 50125 48675 501 14850 500 36660 100 1 100249166 50626 5.49 0.85 12 0.09 9192.00 59439.00 62300 20240527 -18.94 33350 20240805 51.42 53400 -5.43 20250124 40950 23.32 20250110 62300 -18.94 20240527 33350 51.42 20240805 0.27 N 241560 500 501 억 33076351 N N 2133 N 00 N