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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161013,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50400,-900,5,-1.75,19199931350,379395,80.64,51400,51800,49900,66600,36000,51300,50606.75,33.01,0,50978,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,50526,5.48,0.85,12,0.38,9192.00,59439.00,62300,20240527,-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,,33094006,N,N,5903,N,00,N
20250313,151013,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50400,-900,5,-1.75,12795068800,252321,53.63,51400,51800,49900,66600,36000,51300,50709.47,33.01,0,28368,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,50526,5.48,0.85,12,0.25,9192.00,59439.00,62300,20240527,-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,,33094006,N,N,593,N,00,N
20250313,141013,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50800,-500,5,-0.97,11113805750,219181,46.59,51400,51800,49900,66600,36000,51300,50706.04,33.01,0,28572,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,50927,5.53,0.85,12,0.22,9192.00,59439.00,62300,20240527,-18.46,33350,20240805,52.32,53400,-4.87,20250124,40950,24.05,20250110,62300,-18.46,20240527,33350,52.32,20240805,0.27,N,241560,500,501 억,,33094006,N,N,593,N,00,N
20250313,131013,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51000,-300,5,-0.58,9801754250,193352,41.10,51400,51800,49900,66600,36000,51300,50693.81,33.01,0,25857,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,51127,5.55,0.86,12,0.19,9192.00,59439.00,62300,20240527,-18.14,33350,20240805,52.92,53400,-4.49,20250124,40950,24.54,20250110,62300,-18.14,20240527,33350,52.92,20240805,0.27,N,241560,500,501 억,,33094006,N,N,593,N,00,N
20250313,121012,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50600,-700,5,-1.36,8465218050,167046,35.50,51400,51800,49900,66600,36000,51300,50675.94,33.01,0,22731,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,50726,5.50,0.85,12,0.17,9192.00,59439.00,62300,20240527,-18.78,33350,20240805,51.72,53400,-5.24,20250124,40950,23.57,20250110,62300,-18.78,20240527,33350,51.72,20240805,0.27,N,241560,500,501 억,,33094006,N,N,593,N,00,N
20250313,111015,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50700,-600,5,-1.17,7099543400,140186,29.80,51400,51800,49900,66600,36000,51300,50643.70,33.01,0,16788,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,50826,5.52,0.85,12,0.14,9192.00,59439.00,62300,20240527,-18.62,33350,20240805,52.02,53400,-5.06,20250124,40950,23.81,20250110,62300,-18.62,20240527,33350,52.02,20240805,0.27,N,241560,500,501 억,,33094006,N,N,593,N,00,N
20250313,101013,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50100,-1200,5,-2.34,4573556500,90252,19.18,51400,51800,49900,66600,36000,51300,50675.35,33.01,0,1712,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,50225,5.45,0.84,12,0.09,9192.00,59439.00,62300,20240527,-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,,33094006,N,N,593,N,00,N
20250313,091015,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,51500,200,2,0.39,744732200,14485,3.08,51400,51800,51100,66600,36000,51300,51414.09,33.01,0,-3412,53766,52532,51466,50232,49166,53150,50850,501,15300,500,37960,100,1,100249166,51628,5.60,0.87,12,0.01,9192.00,59439.00,62300,20240527,-17.34,33350,20240805,54.42,53400,-3.56,20250124,40950,25.76,20250110,62300,-17.34,20240527,33350,54.42,20240805,0.27,N,241560,500,501 억,,33094006,N,N,593,N,00,N
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
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 20250313 161013 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50400 -900 5 -1.75 19199931350 379395 80.64 51400 51800 49900 66600 36000 51300 50606.75 33.01 0 50978 53766 52532 51466 50232 49166 53150 50850 501 15300 500 37960 100 1 100249166 50526 5.48 0.85 12 0.38 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 33094006 N N 5903 N 00 N
3 20250313 151013 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50400 -900 5 -1.75 12795068800 252321 53.63 51400 51800 49900 66600 36000 51300 50709.47 33.01 0 28368 53766 52532 51466 50232 49166 53150 50850 501 15300 500 37960 100 1 100249166 50526 5.48 0.85 12 0.25 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 33094006 N N 593 N 00 N
4 20250313 141013 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50800 -500 5 -0.97 11113805750 219181 46.59 51400 51800 49900 66600 36000 51300 50706.04 33.01 0 28572 53766 52532 51466 50232 49166 53150 50850 501 15300 500 37960 100 1 100249166 50927 5.53 0.85 12 0.22 9192.00 59439.00 62300 20240527 -18.46 33350 20240805 52.32 53400 -4.87 20250124 40950 24.05 20250110 62300 -18.46 20240527 33350 52.32 20240805 0.27 N 241560 500 501 억 33094006 N N 593 N 00 N
5 20250313 131013 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 51000 -300 5 -0.58 9801754250 193352 41.10 51400 51800 49900 66600 36000 51300 50693.81 33.01 0 25857 53766 52532 51466 50232 49166 53150 50850 501 15300 500 37960 100 1 100249166 51127 5.55 0.86 12 0.19 9192.00 59439.00 62300 20240527 -18.14 33350 20240805 52.92 53400 -4.49 20250124 40950 24.54 20250110 62300 -18.14 20240527 33350 52.92 20240805 0.27 N 241560 500 501 억 33094006 N N 593 N 00 N
6 20250313 121012 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50600 -700 5 -1.36 8465218050 167046 35.50 51400 51800 49900 66600 36000 51300 50675.94 33.01 0 22731 53766 52532 51466 50232 49166 53150 50850 501 15300 500 37960 100 1 100249166 50726 5.50 0.85 12 0.17 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 0.27 N 241560 500 501 억 33094006 N N 593 N 00 N
7 20250313 111015 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50700 -600 5 -1.17 7099543400 140186 29.80 51400 51800 49900 66600 36000 51300 50643.70 33.01 0 16788 53766 52532 51466 50232 49166 53150 50850 501 15300 500 37960 100 1 100249166 50826 5.52 0.85 12 0.14 9192.00 59439.00 62300 20240527 -18.62 33350 20240805 52.02 53400 -5.06 20250124 40950 23.81 20250110 62300 -18.62 20240527 33350 52.02 20240805 0.27 N 241560 500 501 억 33094006 N N 593 N 00 N
8 20250313 101013 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 50100 -1200 5 -2.34 4573556500 90252 19.18 51400 51800 49900 66600 36000 51300 50675.35 33.01 0 1712 53766 52532 51466 50232 49166 53150 50850 501 15300 500 37960 100 1 100249166 50225 5.45 0.84 12 0.09 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 33094006 N N 593 N 00 N
9 20250313 091015 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 51500 200 2 0.39 744732200 14485 3.08 51400 51800 51100 66600 36000 51300 51414.09 33.01 0 -3412 53766 52532 51466 50232 49166 53150 50850 501 15300 500 37960 100 1 100249166 51628 5.60 0.87 12 0.01 9192.00 59439.00 62300 20240527 -17.34 33350 20240805 54.42 53400 -3.56 20250124 40950 25.76 20250110 62300 -17.34 20240527 33350 54.42 20240805 0.27 N 241560 500 501 억 33094006 N N 593 N 00 N
10 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
11 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
12 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