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
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
20250313,161307,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62600,-100,5,-0.16,15937259350,252468,148.12,63600,64000,62600,81500,43900,62700,63126.66,3.82,0,-18499,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,40577,-208.67,9.25,12,0.39,-300.00,6770.00,109300,20240712,-42.73,49850,20241220,25.58,77000,-18.70,20250218,56200,11.39,20250102,109300,-42.73,20240712,49850,25.58,20241220,1.18,N,454910,500,324 억,,2473128,N,N,1284,N,00,N
20250313,151308,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62800,100,2,0.16,11698886650,184771,108.41,63600,64000,62600,81500,43900,62700,63315.70,3.82,0,-34162,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,40707,-209.33,9.28,12,0.29,-300.00,6770.00,109300,20240712,-42.54,49850,20241220,25.98,77000,-18.44,20250218,56200,11.74,20250102,109300,-42.54,20240712,49850,25.98,20241220,1.18,N,454910,500,324 억,,2473128,N,N,80,N,00,N
20250313,141310,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63200,500,2,0.80,10185755550,160717,94.29,63600,64000,62700,81500,43900,62700,63377.09,3.82,0,-26919,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,40966,-210.67,9.34,12,0.25,-300.00,6770.00,109300,20240712,-42.18,49850,20241220,26.78,77000,-17.92,20250218,56200,12.46,20250102,109300,-42.18,20240712,49850,26.78,20241220,1.18,N,454910,500,324 억,,2473128,N,N,80,N,00,N
20250313,131308,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63000,300,2,0.48,8878935100,140034,82.16,63600,64000,62700,81500,43900,62700,63405.72,3.82,0,-22231,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,40837,-210.00,9.31,12,0.22,-300.00,6770.00,109300,20240712,-42.36,49850,20241220,26.38,77000,-18.18,20250218,56200,12.10,20250102,109300,-42.36,20240712,49850,26.38,20241220,1.18,N,454910,500,324 억,,2473128,N,N,80,N,00,N
20250313,121308,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62900,200,2,0.32,7793465150,122808,72.05,63600,64000,62700,81500,43900,62700,63460.75,3.82,0,-19661,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,40772,-209.67,9.29,12,0.19,-300.00,6770.00,109300,20240712,-42.45,49850,20241220,26.18,77000,-18.31,20250218,56200,11.92,20250102,109300,-42.45,20240712,49850,26.18,20241220,1.18,N,454910,500,324 억,,2473128,N,N,80,N,00,N
20250313,111310,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63400,700,2,1.12,6253554300,98370,57.71,63600,64000,63200,81500,43900,62700,63572.03,3.82,0,-8214,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,41096,-211.33,9.36,12,0.15,-300.00,6770.00,109300,20240712,-41.99,49850,20241220,27.18,77000,-17.66,20250218,56200,12.81,20250102,109300,-41.99,20240712,49850,27.18,20241220,1.18,N,454910,500,324 억,,2473128,N,N,80,N,00,N
20250313,101307,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63800,1100,2,1.75,4079099100,64232,37.69,63600,64000,63200,81500,43900,62700,63506.09,3.82,0,-107,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,41355,-212.67,9.42,12,0.10,-300.00,6770.00,109300,20240712,-41.63,49850,20241220,27.98,77000,-17.14,20250218,56200,13.52,20250102,109300,-41.63,20240712,49850,27.98,20241220,1.18,N,454910,500,324 억,,2473128,N,N,80,N,00,N
20250313,091311,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,63500,800,2,1.28,1288504500,20263,11.89,63600,64000,63300,81500,43900,62700,63590.35,3.82,0,827,64300,63500,62950,62150,61600,63225,61875,324,18800,500,43890,100,1,64819980,41161,-211.67,9.38,12,0.03,-300.00,6770.00,109300,20240712,-41.90,49850,20241220,27.38,77000,-17.53,20250218,56200,12.99,20250102,109300,-41.90,20240712,49850,27.38,20241220,1.18,N,454910,500,324 억,,2473128,N,N,80,N,00,N
20250312,161301,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62700,0,3,0.00,10621052600,168525,69.40,63100,63750,62400,81500,43900,62700,63024.44,3.86,0,-26683,64833,63766,61933,60866,59033,64300,61400,324,18800,500,43890,100,1,64819980,40642,-209.00,9.26,12,0.26,-300.00,6770.00,109300,20240712,-42.63,49850,20241220,25.78,77000,-18.57,20250218,56200,11.57,20250102,109300,-42.63,20240712,49850,25.78,20241220,1.17,N,454910,500,324 억,,2499612,N,N,80,N,00,N
20250312,151305,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62800,100,2,0.16,9957152900,157939,65.04,63100,63750,62400,81500,43900,62700,63044.31,3.86,0,-25182,64833,63766,61933,60866,59033,64300,61400,324,18800,500,43890,100,1,64819980,40707,-209.33,9.28,12,0.24,-300.00,6770.00,109300,20240712,-42.54,49850,20241220,25.98,77000,-18.44,20250218,56200,11.74,20250102,109300,-42.54,20240712,49850,25.98,20241220,1.17,N,454910,500,324 억,,2499612,N,N,766,N,00,N
20250312,141259,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,62900,200,2,0.32,8558165500,135656,55.86,63100,63750,62400,81500,43900,62700,63087.28,3.86,0,-23024,64833,63766,61933,60866,59033,64300,61400,324,18800,500,43890,100,1,64819980,40772,-209.67,9.29,12,0.21,-300.00,6770.00,109300,20240712,-42.45,49850,20241220,26.18,77000,-18.31,20250218,56200,11.92,20250102,109300,-42.45,20240712,49850,26.18,20241220,1.17,N,454910,500,324 억,,2499612,N,N,766,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 161307 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 62600 -100 5 -0.16 15937259350 252468 148.12 63600 64000 62600 81500 43900 62700 63126.66 3.82 0 -18499 64300 63500 62950 62150 61600 63225 61875 324 18800 500 43890 100 1 64819980 40577 -208.67 9.25 12 0.39 -300.00 6770.00 109300 20240712 -42.73 49850 20241220 25.58 77000 -18.70 20250218 56200 11.39 20250102 109300 -42.73 20240712 49850 25.58 20241220 1.18 N 454910 500 324 억 2473128 N N 1284 N 00 N
3 20250313 151308 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 62800 100 2 0.16 11698886650 184771 108.41 63600 64000 62600 81500 43900 62700 63315.70 3.82 0 -34162 64300 63500 62950 62150 61600 63225 61875 324 18800 500 43890 100 1 64819980 40707 -209.33 9.28 12 0.29 -300.00 6770.00 109300 20240712 -42.54 49850 20241220 25.98 77000 -18.44 20250218 56200 11.74 20250102 109300 -42.54 20240712 49850 25.98 20241220 1.18 N 454910 500 324 억 2473128 N N 80 N 00 N
4 20250313 141310 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 63200 500 2 0.80 10185755550 160717 94.29 63600 64000 62700 81500 43900 62700 63377.09 3.82 0 -26919 64300 63500 62950 62150 61600 63225 61875 324 18800 500 43890 100 1 64819980 40966 -210.67 9.34 12 0.25 -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 1.18 N 454910 500 324 억 2473128 N N 80 N 00 N
5 20250313 131308 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 63000 300 2 0.48 8878935100 140034 82.16 63600 64000 62700 81500 43900 62700 63405.72 3.82 0 -22231 64300 63500 62950 62150 61600 63225 61875 324 18800 500 43890 100 1 64819980 40837 -210.00 9.31 12 0.22 -300.00 6770.00 109300 20240712 -42.36 49850 20241220 26.38 77000 -18.18 20250218 56200 12.10 20250102 109300 -42.36 20240712 49850 26.38 20241220 1.18 N 454910 500 324 억 2473128 N N 80 N 00 N
6 20250313 121308 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 62900 200 2 0.32 7793465150 122808 72.05 63600 64000 62700 81500 43900 62700 63460.75 3.82 0 -19661 64300 63500 62950 62150 61600 63225 61875 324 18800 500 43890 100 1 64819980 40772 -209.67 9.29 12 0.19 -300.00 6770.00 109300 20240712 -42.45 49850 20241220 26.18 77000 -18.31 20250218 56200 11.92 20250102 109300 -42.45 20240712 49850 26.18 20241220 1.18 N 454910 500 324 억 2473128 N N 80 N 00 N
7 20250313 111310 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 63400 700 2 1.12 6253554300 98370 57.71 63600 64000 63200 81500 43900 62700 63572.03 3.82 0 -8214 64300 63500 62950 62150 61600 63225 61875 324 18800 500 43890 100 1 64819980 41096 -211.33 9.36 12 0.15 -300.00 6770.00 109300 20240712 -41.99 49850 20241220 27.18 77000 -17.66 20250218 56200 12.81 20250102 109300 -41.99 20240712 49850 27.18 20241220 1.18 N 454910 500 324 억 2473128 N N 80 N 00 N
8 20250313 101307 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 63800 1100 2 1.75 4079099100 64232 37.69 63600 64000 63200 81500 43900 62700 63506.09 3.82 0 -107 64300 63500 62950 62150 61600 63225 61875 324 18800 500 43890 100 1 64819980 41355 -212.67 9.42 12 0.10 -300.00 6770.00 109300 20240712 -41.63 49850 20241220 27.98 77000 -17.14 20250218 56200 13.52 20250102 109300 -41.63 20240712 49850 27.98 20241220 1.18 N 454910 500 324 억 2473128 N N 80 N 00 N
9 20250313 091311 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 63500 800 2 1.28 1288504500 20263 11.89 63600 64000 63300 81500 43900 62700 63590.35 3.82 0 827 64300 63500 62950 62150 61600 63225 61875 324 18800 500 43890 100 1 64819980 41161 -211.67 9.38 12 0.03 -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 1.18 N 454910 500 324 억 2473128 N N 80 N 00 N
10 20250312 161301 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 62700 0 3 0.00 10621052600 168525 69.40 63100 63750 62400 81500 43900 62700 63024.44 3.86 0 -26683 64833 63766 61933 60866 59033 64300 61400 324 18800 500 43890 100 1 64819980 40642 -209.00 9.26 12 0.26 -300.00 6770.00 109300 20240712 -42.63 49850 20241220 25.78 77000 -18.57 20250218 56200 11.57 20250102 109300 -42.63 20240712 49850 25.78 20241220 1.17 N 454910 500 324 억 2499612 N N 80 N 00 N
11 20250312 151305 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 62800 100 2 0.16 9957152900 157939 65.04 63100 63750 62400 81500 43900 62700 63044.31 3.86 0 -25182 64833 63766 61933 60866 59033 64300 61400 324 18800 500 43890 100 1 64819980 40707 -209.33 9.28 12 0.24 -300.00 6770.00 109300 20240712 -42.54 49850 20241220 25.98 77000 -18.44 20250218 56200 11.74 20250102 109300 -42.54 20240712 49850 25.98 20241220 1.17 N 454910 500 324 억 2499612 N N 766 N 00 N
12 20250312 141259 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 62900 200 2 0.32 8558165500 135656 55.86 63100 63750 62400 81500 43900 62700 63087.28 3.86 0 -23024 64833 63766 61933 60866 59033 64300 61400 324 18800 500 43890 100 1 64819980 40772 -209.67 9.29 12 0.21 -300.00 6770.00 109300 20240712 -42.45 49850 20241220 26.18 77000 -18.31 20250218 56200 11.92 20250102 109300 -42.45 20240712 49850 26.18 20241220 1.17 N 454910 500 324 억 2499612 N N 766 N 00 N