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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011200/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
20250312,160251,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20950,-300,5,-1.41,44866225325,2139479,71.38,21300,21500,20750,27600,14900,21250,20970.52,9.80,0,-145473,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,184578,12.84,0.67,12,0.24,1632.00,31115.00,22650,20250310,-7.51,14250,20240419,47.02,22650,-7.51,20250310,17460,19.99,20250102,22650,-7.51,20250310,14250,47.02,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,4765,N,00,N
20250312,150252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,-400,5,-1.88,40664609150,1938762,64.68,21300,21500,20750,27600,14900,21250,20974.39,9.80,0,-207882,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,183697,12.78,0.67,12,0.22,1632.00,31115.00,22650,20250310,-7.95,14250,20240419,46.32,22650,-7.95,20250310,17460,19.42,20250102,22650,-7.95,20250310,14250,46.32,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,1184,N,00,N
20250312,140251,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,-400,5,-1.88,33135512950,1577943,52.64,21300,21500,20750,27600,14900,21250,20999.04,9.80,0,-216562,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,183697,12.78,0.67,12,0.18,1632.00,31115.00,22650,20250310,-7.95,14250,20240419,46.32,22650,-7.95,20250310,17460,19.42,20250102,22650,-7.95,20250310,14250,46.32,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,1184,N,00,N
20250312,130251,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20900,-350,5,-1.65,27941267325,1329306,44.35,21300,21500,20750,27600,14900,21250,21019.28,9.80,0,-215014,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,184137,12.81,0.67,12,0.15,1632.00,31115.00,22650,20250310,-7.73,14250,20240419,46.67,22650,-7.73,20250310,17460,19.70,20250102,22650,-7.73,20250310,14250,46.67,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,1184,N,00,N
20250312,120252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20900,-350,5,-1.65,24145739150,1147202,38.27,21300,21500,20800,27600,14900,21250,21047.34,9.80,0,-213952,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,184137,12.81,0.67,12,0.13,1632.00,31115.00,22650,20250310,-7.73,14250,20240419,46.67,22650,-7.73,20250310,17460,19.70,20250102,22650,-7.73,20250310,14250,46.67,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,1184,N,00,N
20250312,110249,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20950,-300,5,-1.41,18814455800,892774,29.78,21300,21500,20850,27600,14900,21250,21073.97,9.80,0,-132938,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,184578,12.84,0.67,12,0.10,1632.00,31115.00,22650,20250310,-7.51,14250,20240419,47.02,22650,-7.51,20250310,17460,19.99,20250102,22650,-7.51,20250310,14250,47.02,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,1184,N,00,N
20250312,100251,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21100,-150,5,-0.71,12633845200,598871,19.98,21300,21500,20850,27600,14900,21250,21095.87,9.80,0,-99663,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,185899,12.93,0.68,12,0.07,1632.00,31115.00,22650,20250310,-6.84,14250,20240419,48.07,22650,-6.84,20250310,17460,20.85,20250102,22650,-6.84,20250310,14250,48.07,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,1184,N,00,N
20250312,090252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21150,-100,5,-0.47,1446874425,68010,2.27,21300,21500,21100,27600,14900,21250,21274.77,9.80,0,-28067,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,186340,12.96,0.68,12,0.01,1632.00,31115.00,22650,20250310,-6.62,14250,20240419,48.42,22650,-6.62,20250310,17460,21.13,20250102,22650,-6.62,20250310,14250,48.42,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,1184,N,00,N
20250311,160249,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21250,-900,5,-4.06,63345934350,2968592,61.78,21400,21900,21000,28750,15550,22150,21338.61,9.77,0,-88768,23483,22816,21983,21316,20483,23150,21650,44052,6600,5000,16390,50,1,881039496,187221,13.02,0.68,12,0.34,1632.00,31115.00,22650,20250310,-6.18,14250,20240419,49.12,22650,-6.18,20250310,17460,21.71,20250102,22650,-6.18,20250310,14250,49.12,20240419,0.33,N,011200,5000,44051 억,,86120520,N,N,1184,N,00,N
20250311,150250,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21250,-900,5,-4.06,60009800700,2811669,58.52,21400,21900,21000,28750,15550,22150,21342.94,9.77,0,-77133,23483,22816,21983,21316,20483,23150,21650,44052,6600,5000,16390,50,1,881039496,187221,13.02,0.68,12,0.32,1632.00,31115.00,22650,20250310,-6.18,14250,20240419,49.12,22650,-6.18,20250310,17460,21.71,20250102,22650,-6.18,20250310,14250,49.12,20240419,0.33,N,011200,5000,44051 억,,86120520,N,N,2987,N,00,N
20250311,140250,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21200,-950,5,-4.29,54535115775,2554470,53.17,21400,21900,21000,28750,15550,22150,21348.69,9.77,0,-17546,23483,22816,21983,21316,20483,23150,21650,44052,6600,5000,16390,50,1,881039496,186780,12.99,0.68,12,0.29,1632.00,31115.00,22650,20250310,-6.40,14250,20240419,48.77,22650,-6.40,20250310,17460,21.42,20250102,22650,-6.40,20250310,14250,48.77,20240419,0.33,N,011200,5000,44051 억,,86120520,N,N,2987,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 20250312 160251 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20950 -300 5 -1.41 44866225325 2139479 71.38 21300 21500 20750 27600 14900 21250 20970.52 9.80 0 -145473 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 184578 12.84 0.67 12 0.24 1632.00 31115.00 22650 20250310 -7.51 14250 20240419 47.02 22650 -7.51 20250310 17460 19.99 20250102 22650 -7.51 20250310 14250 47.02 20240419 0.32 N 011200 5000 44051 억 86375634 N N 4765 N 00 N
3 20250312 150252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 -400 5 -1.88 40664609150 1938762 64.68 21300 21500 20750 27600 14900 21250 20974.39 9.80 0 -207882 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 183697 12.78 0.67 12 0.22 1632.00 31115.00 22650 20250310 -7.95 14250 20240419 46.32 22650 -7.95 20250310 17460 19.42 20250102 22650 -7.95 20250310 14250 46.32 20240419 0.32 N 011200 5000 44051 억 86375634 N N 1184 N 00 N
4 20250312 140251 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 -400 5 -1.88 33135512950 1577943 52.64 21300 21500 20750 27600 14900 21250 20999.04 9.80 0 -216562 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 183697 12.78 0.67 12 0.18 1632.00 31115.00 22650 20250310 -7.95 14250 20240419 46.32 22650 -7.95 20250310 17460 19.42 20250102 22650 -7.95 20250310 14250 46.32 20240419 0.32 N 011200 5000 44051 억 86375634 N N 1184 N 00 N
5 20250312 130251 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20900 -350 5 -1.65 27941267325 1329306 44.35 21300 21500 20750 27600 14900 21250 21019.28 9.80 0 -215014 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 184137 12.81 0.67 12 0.15 1632.00 31115.00 22650 20250310 -7.73 14250 20240419 46.67 22650 -7.73 20250310 17460 19.70 20250102 22650 -7.73 20250310 14250 46.67 20240419 0.32 N 011200 5000 44051 억 86375634 N N 1184 N 00 N
6 20250312 120252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20900 -350 5 -1.65 24145739150 1147202 38.27 21300 21500 20800 27600 14900 21250 21047.34 9.80 0 -213952 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 184137 12.81 0.67 12 0.13 1632.00 31115.00 22650 20250310 -7.73 14250 20240419 46.67 22650 -7.73 20250310 17460 19.70 20250102 22650 -7.73 20250310 14250 46.67 20240419 0.32 N 011200 5000 44051 억 86375634 N N 1184 N 00 N
7 20250312 110249 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20950 -300 5 -1.41 18814455800 892774 29.78 21300 21500 20850 27600 14900 21250 21073.97 9.80 0 -132938 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 184578 12.84 0.67 12 0.10 1632.00 31115.00 22650 20250310 -7.51 14250 20240419 47.02 22650 -7.51 20250310 17460 19.99 20250102 22650 -7.51 20250310 14250 47.02 20240419 0.32 N 011200 5000 44051 억 86375634 N N 1184 N 00 N
8 20250312 100251 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21100 -150 5 -0.71 12633845200 598871 19.98 21300 21500 20850 27600 14900 21250 21095.87 9.80 0 -99663 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 185899 12.93 0.68 12 0.07 1632.00 31115.00 22650 20250310 -6.84 14250 20240419 48.07 22650 -6.84 20250310 17460 20.85 20250102 22650 -6.84 20250310 14250 48.07 20240419 0.32 N 011200 5000 44051 억 86375634 N N 1184 N 00 N
9 20250312 090252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21150 -100 5 -0.47 1446874425 68010 2.27 21300 21500 21100 27600 14900 21250 21274.77 9.80 0 -28067 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 186340 12.96 0.68 12 0.01 1632.00 31115.00 22650 20250310 -6.62 14250 20240419 48.42 22650 -6.62 20250310 17460 21.13 20250102 22650 -6.62 20250310 14250 48.42 20240419 0.32 N 011200 5000 44051 억 86375634 N N 1184 N 00 N
10 20250311 160249 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21250 -900 5 -4.06 63345934350 2968592 61.78 21400 21900 21000 28750 15550 22150 21338.61 9.77 0 -88768 23483 22816 21983 21316 20483 23150 21650 44052 6600 5000 16390 50 1 881039496 187221 13.02 0.68 12 0.34 1632.00 31115.00 22650 20250310 -6.18 14250 20240419 49.12 22650 -6.18 20250310 17460 21.71 20250102 22650 -6.18 20250310 14250 49.12 20240419 0.33 N 011200 5000 44051 억 86120520 N N 1184 N 00 N
11 20250311 150250 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21250 -900 5 -4.06 60009800700 2811669 58.52 21400 21900 21000 28750 15550 22150 21342.94 9.77 0 -77133 23483 22816 21983 21316 20483 23150 21650 44052 6600 5000 16390 50 1 881039496 187221 13.02 0.68 12 0.32 1632.00 31115.00 22650 20250310 -6.18 14250 20240419 49.12 22650 -6.18 20250310 17460 21.71 20250102 22650 -6.18 20250310 14250 49.12 20240419 0.33 N 011200 5000 44051 억 86120520 N N 2987 N 00 N
12 20250311 140250 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21200 -950 5 -4.29 54535115775 2554470 53.17 21400 21900 21000 28750 15550 22150 21348.69 9.77 0 -17546 23483 22816 21983 21316 20483 23150 21650 44052 6600 5000 16390 50 1 881039496 186780 12.99 0.68 12 0.29 1632.00 31115.00 22650 20250310 -6.40 14250 20240419 48.77 22650 -6.40 20250310 17460 21.42 20250102 22650 -6.40 20250310 14250 48.77 20240419 0.33 N 011200 5000 44051 억 86120520 N N 2987 N 00 N