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
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
20250306,160948,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48250,700,2,1.47,20845243450,428025,134.69,48350,49400,47850,61800,33300,47550,48701.29,32.87,0,26891,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,48370,5.25,0.81,12,0.43,9192.00,59439.00,62300,20240527,-22.55,33350,20240805,44.68,53400,-9.64,20250124,40950,17.83,20250110,62300,-22.55,20240527,33350,44.68,20240805,0.32,N,241560,500,501 억,,32956507,N,N,55613,N,00,N
20250306,150948,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48000,450,2,0.95,19286436200,395642,124.50,48350,49400,47850,61800,33300,47550,48747.19,32.87,0,18103,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,48120,5.22,0.81,12,0.39,9192.00,59439.00,62300,20240527,-22.95,33350,20240805,43.93,53400,-10.11,20250124,40950,17.22,20250110,62300,-22.95,20240527,33350,43.93,20240805,0.32,N,241560,500,501 억,,32956507,N,N,1082,N,00,N
20250306,140947,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48200,650,2,1.37,15897840250,325076,102.30,48350,49400,48100,61800,33300,47550,48905.00,32.87,0,-7428,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,48320,5.24,0.81,12,0.32,9192.00,59439.00,62300,20240527,-22.63,33350,20240805,44.53,53400,-9.74,20250124,40950,17.70,20250110,62300,-22.63,20240527,33350,44.53,20240805,0.32,N,241560,500,501 억,,32956507,N,N,1082,N,00,N
20250306,130948,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48800,1250,2,2.63,13493431925,275669,86.75,48350,49400,48100,61800,33300,47550,48947.95,32.87,0,-262,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,48922,5.31,0.82,12,0.27,9192.00,59439.00,62300,20240527,-21.67,33350,20240805,46.33,53400,-8.61,20250124,40950,19.17,20250110,62300,-21.67,20240527,33350,46.33,20240805,0.32,N,241560,500,501 억,,32956507,N,N,1082,N,00,N
20250306,120947,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49000,1450,2,3.05,12088852325,247004,77.73,48350,49400,48100,61800,33300,47550,48941.93,32.87,0,-621,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,49122,5.33,0.82,12,0.25,9192.00,59439.00,62300,20240527,-21.35,33350,20240805,46.93,53400,-8.24,20250124,40950,19.66,20250110,62300,-21.35,20240527,33350,46.93,20240805,0.32,N,241560,500,501 억,,32956507,N,N,1082,N,00,N
20250306,110944,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49000,1450,2,3.05,10431393750,213249,67.11,48350,49400,48100,61800,33300,47550,48916.50,32.87,0,-1834,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,49122,5.33,0.82,12,0.21,9192.00,59439.00,62300,20240527,-21.35,33350,20240805,46.93,53400,-8.24,20250124,40950,19.66,20250110,62300,-21.35,20240527,33350,46.93,20240805,0.32,N,241560,500,501 억,,32956507,N,N,1082,N,00,N
20250306,100946,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48900,1350,2,2.84,7979575225,163179,51.35,48350,49400,48100,61800,33300,47550,48900.75,32.87,0,7585,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,49022,5.32,0.82,12,0.16,9192.00,59439.00,62300,20240527,-21.51,33350,20240805,46.63,53400,-8.43,20250124,40950,19.41,20250110,62300,-21.51,20240527,33350,46.63,20240805,0.32,N,241560,500,501 억,,32956507,N,N,1082,N,00,N
20250306,090950,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48400,850,2,1.79,2190850700,45070,14.18,48350,49000,48100,61800,33300,47550,48609.96,32.87,0,4527,48516,48032,47066,46582,45616,48275,46825,501,14250,500,35180,50,1,100249166,48521,5.27,0.81,12,0.04,9192.00,59439.00,62300,20240527,-22.31,33350,20240805,45.13,53400,-9.36,20250124,40950,18.19,20250110,62300,-22.31,20240527,33350,45.13,20240805,0.32,N,241560,500,501 억,,32956507,N,N,1082,N,00,N
20250305,160937,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47550,2250,2,4.97,14854781550,316677,106.60,46200,47550,46100,58800,31750,45300,46907.65,32.82,0,4410,47266,46282,45566,44582,43866,45925,44225,501,13500,500,33520,50,1,100249166,47668,5.17,0.80,12,0.32,9192.00,59439.00,62300,20240527,-23.68,33350,20240805,42.58,53400,-10.96,20250124,40950,16.12,20250110,62300,-23.68,20240527,33350,42.58,20240805,0.31,N,241560,500,501 억,,32897904,N,N,1082,N,00,N
20250305,150940,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47350,2050,2,4.53,13631034525,290914,97.92,46200,47450,46100,58800,31750,45300,46855.89,32.82,0,7596,47266,46282,45566,44582,43866,45925,44225,501,13500,500,33520,50,1,100249166,47468,5.15,0.80,12,0.29,9192.00,59439.00,62300,20240527,-24.00,33350,20240805,41.98,53400,-11.33,20250124,40950,15.63,20250110,62300,-24.00,20240527,33350,41.98,20240805,0.31,N,241560,500,501 억,,32897904,N,N,1145,N,00,N
20250305,140939,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47300,2000,2,4.42,11568650250,247322,83.25,46200,47400,46100,58800,31750,45300,46775.66,32.82,0,11777,47266,46282,45566,44582,43866,45925,44225,501,13500,500,33520,50,1,100249166,47418,5.15,0.80,12,0.25,9192.00,59439.00,62300,20240527,-24.08,33350,20240805,41.83,53400,-11.42,20250124,40950,15.51,20250110,62300,-24.08,20240527,33350,41.83,20240805,0.31,N,241560,500,501 억,,32897904,N,N,1145,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 160948 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 48250 700 2 1.47 20845243450 428025 134.69 48350 49400 47850 61800 33300 47550 48701.29 32.87 0 26891 48516 48032 47066 46582 45616 48275 46825 501 14250 500 35180 50 1 100249166 48370 5.25 0.81 12 0.43 9192.00 59439.00 62300 20240527 -22.55 33350 20240805 44.68 53400 -9.64 20250124 40950 17.83 20250110 62300 -22.55 20240527 33350 44.68 20240805 0.32 N 241560 500 501 억 32956507 N N 55613 N 00 N
3 20250306 150948 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 48000 450 2 0.95 19286436200 395642 124.50 48350 49400 47850 61800 33300 47550 48747.19 32.87 0 18103 48516 48032 47066 46582 45616 48275 46825 501 14250 500 35180 50 1 100249166 48120 5.22 0.81 12 0.39 9192.00 59439.00 62300 20240527 -22.95 33350 20240805 43.93 53400 -10.11 20250124 40950 17.22 20250110 62300 -22.95 20240527 33350 43.93 20240805 0.32 N 241560 500 501 억 32956507 N N 1082 N 00 N
4 20250306 140947 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 48200 650 2 1.37 15897840250 325076 102.30 48350 49400 48100 61800 33300 47550 48905.00 32.87 0 -7428 48516 48032 47066 46582 45616 48275 46825 501 14250 500 35180 50 1 100249166 48320 5.24 0.81 12 0.32 9192.00 59439.00 62300 20240527 -22.63 33350 20240805 44.53 53400 -9.74 20250124 40950 17.70 20250110 62300 -22.63 20240527 33350 44.53 20240805 0.32 N 241560 500 501 억 32956507 N N 1082 N 00 N
5 20250306 130948 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 48800 1250 2 2.63 13493431925 275669 86.75 48350 49400 48100 61800 33300 47550 48947.95 32.87 0 -262 48516 48032 47066 46582 45616 48275 46825 501 14250 500 35180 50 1 100249166 48922 5.31 0.82 12 0.27 9192.00 59439.00 62300 20240527 -21.67 33350 20240805 46.33 53400 -8.61 20250124 40950 19.17 20250110 62300 -21.67 20240527 33350 46.33 20240805 0.32 N 241560 500 501 억 32956507 N N 1082 N 00 N
6 20250306 120947 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49000 1450 2 3.05 12088852325 247004 77.73 48350 49400 48100 61800 33300 47550 48941.93 32.87 0 -621 48516 48032 47066 46582 45616 48275 46825 501 14250 500 35180 50 1 100249166 49122 5.33 0.82 12 0.25 9192.00 59439.00 62300 20240527 -21.35 33350 20240805 46.93 53400 -8.24 20250124 40950 19.66 20250110 62300 -21.35 20240527 33350 46.93 20240805 0.32 N 241560 500 501 억 32956507 N N 1082 N 00 N
7 20250306 110944 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 49000 1450 2 3.05 10431393750 213249 67.11 48350 49400 48100 61800 33300 47550 48916.50 32.87 0 -1834 48516 48032 47066 46582 45616 48275 46825 501 14250 500 35180 50 1 100249166 49122 5.33 0.82 12 0.21 9192.00 59439.00 62300 20240527 -21.35 33350 20240805 46.93 53400 -8.24 20250124 40950 19.66 20250110 62300 -21.35 20240527 33350 46.93 20240805 0.32 N 241560 500 501 억 32956507 N N 1082 N 00 N
8 20250306 100946 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 48900 1350 2 2.84 7979575225 163179 51.35 48350 49400 48100 61800 33300 47550 48900.75 32.87 0 7585 48516 48032 47066 46582 45616 48275 46825 501 14250 500 35180 50 1 100249166 49022 5.32 0.82 12 0.16 9192.00 59439.00 62300 20240527 -21.51 33350 20240805 46.63 53400 -8.43 20250124 40950 19.41 20250110 62300 -21.51 20240527 33350 46.63 20240805 0.32 N 241560 500 501 억 32956507 N N 1082 N 00 N
9 20250306 090950 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 48400 850 2 1.79 2190850700 45070 14.18 48350 49000 48100 61800 33300 47550 48609.96 32.87 0 4527 48516 48032 47066 46582 45616 48275 46825 501 14250 500 35180 50 1 100249166 48521 5.27 0.81 12 0.04 9192.00 59439.00 62300 20240527 -22.31 33350 20240805 45.13 53400 -9.36 20250124 40950 18.19 20250110 62300 -22.31 20240527 33350 45.13 20240805 0.32 N 241560 500 501 억 32956507 N N 1082 N 00 N
10 20250305 160937 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 47550 2250 2 4.97 14854781550 316677 106.60 46200 47550 46100 58800 31750 45300 46907.65 32.82 0 4410 47266 46282 45566 44582 43866 45925 44225 501 13500 500 33520 50 1 100249166 47668 5.17 0.80 12 0.32 9192.00 59439.00 62300 20240527 -23.68 33350 20240805 42.58 53400 -10.96 20250124 40950 16.12 20250110 62300 -23.68 20240527 33350 42.58 20240805 0.31 N 241560 500 501 억 32897904 N N 1082 N 00 N
11 20250305 150940 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 47350 2050 2 4.53 13631034525 290914 97.92 46200 47450 46100 58800 31750 45300 46855.89 32.82 0 7596 47266 46282 45566 44582 43866 45925 44225 501 13500 500 33520 50 1 100249166 47468 5.15 0.80 12 0.29 9192.00 59439.00 62300 20240527 -24.00 33350 20240805 41.98 53400 -11.33 20250124 40950 15.63 20250110 62300 -24.00 20240527 33350 41.98 20240805 0.31 N 241560 500 501 억 32897904 N N 1145 N 00 N
12 20250305 140939 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 47300 2000 2 4.42 11568650250 247322 83.25 46200 47400 46100 58800 31750 45300 46775.66 32.82 0 11777 47266 46282 45566 44582 43866 45925 44225 501 13500 500 33520 50 1 100249166 47418 5.15 0.80 12 0.25 9192.00 59439.00 62300 20240527 -24.08 33350 20240805 41.83 53400 -11.42 20250124 40950 15.51 20250110 62300 -24.08 20240527 33350 41.83 20240805 0.31 N 241560 500 501 억 32897904 N N 1145 N 00 N