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
454910/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
20250306,161235,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63300,-800,5,-1.25,13098489050,205383,86.01,64700,65000,63100,83300,44900,64100,63777.04,3.75,0,-1448,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,41031,-211.00,9.35,12,0.32,-300.00,6770.00,109300,20240712,-42.09,49850,20241220,26.98,77000,-17.79,20250218,56200,12.63,20250102,109300,-42.09,20240712,49850,26.98,20241220,1.21,N,454910,500,324 억,,2432031,N,N,34031,N,00,N
20250306,151236,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63200,-900,5,-1.40,12242577900,191866,80.35,64700,65000,63100,83300,44900,64100,63807.96,3.75,0,-1469,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,40966,-210.67,9.34,12,0.30,-300.00,6770.00,109300,20240712,-42.18,49850,20241220,26.78,77000,-17.92,20250218,56200,12.46,20250102,109300,-42.18,20240712,49850,26.78,20241220,1.21,N,454910,500,324 억,,2432031,N,N,5036,N,00,N
20250306,141234,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63500,-600,5,-0.94,9317961300,145674,61.01,64700,65000,63400,83300,44900,64100,63964.48,3.75,0,2060,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,41161,-211.67,9.38,12,0.22,-300.00,6770.00,109300,20240712,-41.90,49850,20241220,27.38,77000,-17.53,20250218,56200,12.99,20250102,109300,-41.90,20240712,49850,27.38,20241220,1.21,N,454910,500,324 억,,2432031,N,N,5036,N,00,N
20250306,131235,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,64100,0,3,0.00,7749857000,121075,50.71,64700,65000,63400,83300,44900,64100,64008.73,3.75,0,3036,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,41550,-213.67,9.47,12,0.19,-300.00,6770.00,109300,20240712,-41.35,49850,20241220,28.59,77000,-16.75,20250218,56200,14.06,20250102,109300,-41.35,20240712,49850,28.59,20241220,1.21,N,454910,500,324 억,,2432031,N,N,5036,N,00,N
20250306,121234,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,64400,300,2,0.47,6604944950,103213,43.23,64700,65000,63400,83300,44900,64100,63993.34,3.75,0,2164,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,41744,-214.67,9.51,12,0.16,-300.00,6770.00,109300,20240712,-41.08,49850,20241220,29.19,77000,-16.36,20250218,56200,14.59,20250102,109300,-41.08,20240712,49850,29.19,20241220,1.21,N,454910,500,324 억,,2432031,N,N,5036,N,00,N
20250306,111230,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,64300,200,2,0.31,5570946000,87166,36.51,64700,65000,63400,83300,44900,64100,63911.92,3.75,0,-953,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,41679,-214.33,9.50,12,0.13,-300.00,6770.00,109300,20240712,-41.17,49850,20241220,28.99,77000,-16.49,20250218,56200,14.41,20250102,109300,-41.17,20240712,49850,28.99,20241220,1.21,N,454910,500,324 억,,2432031,N,N,5036,N,00,N
20250306,101233,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,64000,-100,5,-0.16,4143039700,64866,27.17,64700,65000,63400,83300,44900,64100,63870.74,3.75,0,-5203,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,41485,-213.33,9.45,12,0.10,-300.00,6770.00,109300,20240712,-41.45,49850,20241220,28.39,77000,-16.88,20250218,56200,13.88,20250102,109300,-41.45,20240712,49850,28.39,20241220,1.21,N,454910,500,324 억,,2432031,N,N,5036,N,00,N
20250306,091239,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63700,-400,5,-0.62,1256622500,19569,8.20,64700,65000,63700,83300,44900,64100,64214.96,3.75,0,-6097,65966,65032,64066,63132,62166,65500,63600,324,19200,500,44870,100,1,64819980,41290,-212.33,9.41,12,0.03,-300.00,6770.00,109300,20240712,-41.72,49850,20241220,27.78,77000,-17.27,20250218,56200,13.35,20250102,109300,-41.72,20240712,49850,27.78,20241220,1.21,N,454910,500,324 억,,2432031,N,N,5036,N,00,N
20250305,161217,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,64100,1100,2,1.75,15190887150,236940,112.05,63100,65000,63100,81900,44100,63000,64114.06,3.76,0,-18730,65066,64032,62766,61732,60466,64550,62250,324,18900,500,44100,100,1,64819980,41550,-213.67,9.47,12,0.37,-300.00,6770.00,109300,20240712,-41.35,49850,20241220,28.59,77000,-16.75,20250218,56200,14.06,20250102,109300,-41.35,20240712,49850,28.59,20241220,1.25,N,454910,500,324 억,,2438007,N,N,5036,N,00,N
20250305,151225,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,64300,1300,2,2.06,14520570500,226487,107.11,63100,65000,63100,81900,44100,63000,64113.52,3.76,0,-18159,65066,64032,62766,61732,60466,64550,62250,324,18900,500,44100,100,1,64819980,41679,-214.33,9.50,12,0.35,-300.00,6770.00,109300,20240712,-41.17,49850,20241220,28.99,77000,-16.49,20250218,56200,14.41,20250102,109300,-41.17,20240712,49850,28.99,20241220,1.25,N,454910,500,324 억,,2438007,N,N,1369,N,00,N
20250305,141225,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,64400,1400,2,2.22,12999083350,202824,95.92,63100,65000,63100,81900,44100,63000,64091.95,3.76,0,-16946,65066,64032,62766,61732,60466,64550,62250,324,18900,500,44100,100,1,64819980,41744,-214.67,9.51,12,0.31,-300.00,6770.00,109300,20240712,-41.08,49850,20241220,29.19,77000,-16.36,20250218,56200,14.59,20250102,109300,-41.08,20240712,49850,29.19,20241220,1.25,N,454910,500,324 억,,2438007,N,N,1369,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 161235 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 63300 -800 5 -1.25 13098489050 205383 86.01 64700 65000 63100 83300 44900 64100 63777.04 3.75 0 -1448 65966 65032 64066 63132 62166 65500 63600 324 19200 500 44870 100 1 64819980 41031 -211.00 9.35 12 0.32 -300.00 6770.00 109300 20240712 -42.09 49850 20241220 26.98 77000 -17.79 20250218 56200 12.63 20250102 109300 -42.09 20240712 49850 26.98 20241220 1.21 N 454910 500 324 억 2432031 N N 34031 N 00 N
3 20250306 151236 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 63200 -900 5 -1.40 12242577900 191866 80.35 64700 65000 63100 83300 44900 64100 63807.96 3.75 0 -1469 65966 65032 64066 63132 62166 65500 63600 324 19200 500 44870 100 1 64819980 40966 -210.67 9.34 12 0.30 -300.00 6770.00 109300 20240712 -42.18 49850 20241220 26.78 77000 -17.92 20250218 56200 12.46 20250102 109300 -42.18 20240712 49850 26.78 20241220 1.21 N 454910 500 324 억 2432031 N N 5036 N 00 N
4 20250306 141234 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 63500 -600 5 -0.94 9317961300 145674 61.01 64700 65000 63400 83300 44900 64100 63964.48 3.75 0 2060 65966 65032 64066 63132 62166 65500 63600 324 19200 500 44870 100 1 64819980 41161 -211.67 9.38 12 0.22 -300.00 6770.00 109300 20240712 -41.90 49850 20241220 27.38 77000 -17.53 20250218 56200 12.99 20250102 109300 -41.90 20240712 49850 27.38 20241220 1.21 N 454910 500 324 억 2432031 N N 5036 N 00 N
5 20250306 131235 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 64100 0 3 0.00 7749857000 121075 50.71 64700 65000 63400 83300 44900 64100 64008.73 3.75 0 3036 65966 65032 64066 63132 62166 65500 63600 324 19200 500 44870 100 1 64819980 41550 -213.67 9.47 12 0.19 -300.00 6770.00 109300 20240712 -41.35 49850 20241220 28.59 77000 -16.75 20250218 56200 14.06 20250102 109300 -41.35 20240712 49850 28.59 20241220 1.21 N 454910 500 324 억 2432031 N N 5036 N 00 N
6 20250306 121234 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 64400 300 2 0.47 6604944950 103213 43.23 64700 65000 63400 83300 44900 64100 63993.34 3.75 0 2164 65966 65032 64066 63132 62166 65500 63600 324 19200 500 44870 100 1 64819980 41744 -214.67 9.51 12 0.16 -300.00 6770.00 109300 20240712 -41.08 49850 20241220 29.19 77000 -16.36 20250218 56200 14.59 20250102 109300 -41.08 20240712 49850 29.19 20241220 1.21 N 454910 500 324 억 2432031 N N 5036 N 00 N
7 20250306 111230 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 64300 200 2 0.31 5570946000 87166 36.51 64700 65000 63400 83300 44900 64100 63911.92 3.75 0 -953 65966 65032 64066 63132 62166 65500 63600 324 19200 500 44870 100 1 64819980 41679 -214.33 9.50 12 0.13 -300.00 6770.00 109300 20240712 -41.17 49850 20241220 28.99 77000 -16.49 20250218 56200 14.41 20250102 109300 -41.17 20240712 49850 28.99 20241220 1.21 N 454910 500 324 억 2432031 N N 5036 N 00 N
8 20250306 101233 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 64000 -100 5 -0.16 4143039700 64866 27.17 64700 65000 63400 83300 44900 64100 63870.74 3.75 0 -5203 65966 65032 64066 63132 62166 65500 63600 324 19200 500 44870 100 1 64819980 41485 -213.33 9.45 12 0.10 -300.00 6770.00 109300 20240712 -41.45 49850 20241220 28.39 77000 -16.88 20250218 56200 13.88 20250102 109300 -41.45 20240712 49850 28.39 20241220 1.21 N 454910 500 324 억 2432031 N N 5036 N 00 N
9 20250306 091239 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 63700 -400 5 -0.62 1256622500 19569 8.20 64700 65000 63700 83300 44900 64100 64214.96 3.75 0 -6097 65966 65032 64066 63132 62166 65500 63600 324 19200 500 44870 100 1 64819980 41290 -212.33 9.41 12 0.03 -300.00 6770.00 109300 20240712 -41.72 49850 20241220 27.78 77000 -17.27 20250218 56200 13.35 20250102 109300 -41.72 20240712 49850 27.78 20241220 1.21 N 454910 500 324 억 2432031 N N 5036 N 00 N
10 20250305 161217 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 64100 1100 2 1.75 15190887150 236940 112.05 63100 65000 63100 81900 44100 63000 64114.06 3.76 0 -18730 65066 64032 62766 61732 60466 64550 62250 324 18900 500 44100 100 1 64819980 41550 -213.67 9.47 12 0.37 -300.00 6770.00 109300 20240712 -41.35 49850 20241220 28.59 77000 -16.75 20250218 56200 14.06 20250102 109300 -41.35 20240712 49850 28.59 20241220 1.25 N 454910 500 324 억 2438007 N N 5036 N 00 N
11 20250305 151225 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 64300 1300 2 2.06 14520570500 226487 107.11 63100 65000 63100 81900 44100 63000 64113.52 3.76 0 -18159 65066 64032 62766 61732 60466 64550 62250 324 18900 500 44100 100 1 64819980 41679 -214.33 9.50 12 0.35 -300.00 6770.00 109300 20240712 -41.17 49850 20241220 28.99 77000 -16.49 20250218 56200 14.41 20250102 109300 -41.17 20240712 49850 28.99 20241220 1.25 N 454910 500 324 억 2438007 N N 1369 N 00 N
12 20250305 141225 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 64400 1400 2 2.22 12999083350 202824 95.92 63100 65000 63100 81900 44100 63000 64091.95 3.76 0 -16946 65066 64032 62766 61732 60466 64550 62250 324 18900 500 44100 100 1 64819980 41744 -214.67 9.51 12 0.31 -300.00 6770.00 109300 20240712 -41.08 49850 20241220 29.19 77000 -16.36 20250218 56200 14.59 20250102 109300 -41.08 20240712 49850 29.19 20241220 1.25 N 454910 500 324 억 2438007 N N 1369 N 00 N