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
011210/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
20250312,160251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44300,150,2,0.34,3331476375,75319,69.60,44550,44800,43600,57300,30950,44150,44231.43,15.04,0,-12276,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,12047,13.17,0.35,12,0.28,3363.00,128326.00,61700,20240618,-28.20,36400,20241206,21.70,45700,-3.06,20250310,36900,20.05,20250203,61700,-28.20,20240618,36400,21.70,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,455,N,00,N
20250312,150252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44450,300,2,0.68,3093847225,69962,64.65,44550,44800,43600,57300,30950,44150,44221.82,15.04,0,-10943,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,12088,13.22,0.35,12,0.26,3363.00,128326.00,61700,20240618,-27.96,36400,20241206,22.12,45700,-2.74,20250310,36900,20.46,20250203,61700,-27.96,20240618,36400,22.12,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,3387,N,00,N
20250312,140251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44100,-50,5,-0.11,2599223075,58798,54.33,44550,44800,43600,57300,30950,44150,44205.98,15.04,0,-11095,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,11993,13.11,0.34,12,0.22,3363.00,128326.00,61700,20240618,-28.53,36400,20241206,21.15,45700,-3.50,20250310,36900,19.51,20250203,61700,-28.53,20240618,36400,21.15,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,3387,N,00,N
20250312,130251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44200,50,2,0.11,2304598400,52119,48.16,44550,44800,43600,57300,30950,44150,44218.01,15.04,0,-10391,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,12020,13.14,0.34,12,0.19,3363.00,128326.00,61700,20240618,-28.36,36400,20241206,21.43,45700,-3.28,20250310,36900,19.78,20250203,61700,-28.36,20240618,36400,21.43,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,3387,N,00,N
20250312,120252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44250,100,2,0.23,2061029600,46610,43.07,44550,44800,43600,57300,30950,44150,44218.61,15.04,0,-10025,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,12034,13.16,0.34,12,0.17,3363.00,128326.00,61700,20240618,-28.28,36400,20241206,21.57,45700,-3.17,20250310,36900,19.92,20250203,61700,-28.28,20240618,36400,21.57,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,3387,N,00,N
20250312,110250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44150,0,3,0.00,1628535575,36864,34.07,44550,44800,43600,57300,30950,44150,44176.85,15.04,0,-7507,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,12007,13.13,0.34,12,0.14,3363.00,128326.00,61700,20240618,-28.44,36400,20241206,21.29,45700,-3.39,20250310,36900,19.65,20250203,61700,-28.44,20240618,36400,21.29,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,3387,N,00,N
20250312,100251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44100,-50,5,-0.11,1143784650,25892,23.93,44550,44800,43600,57300,30950,44150,44175.21,15.04,0,-6527,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,11993,13.11,0.34,12,0.10,3363.00,128326.00,61700,20240618,-28.53,36400,20241206,21.15,45700,-3.50,20250310,36900,19.51,20250203,61700,-28.53,20240618,36400,21.15,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,3387,N,00,N
20250312,090252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44050,-100,5,-0.23,228239525,5157,4.77,44550,44550,44000,57300,30950,44150,44258.20,15.04,0,-3394,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,11979,13.10,0.34,12,0.02,3363.00,128326.00,61700,20240618,-28.61,36400,20241206,21.02,45700,-3.61,20250310,36900,19.38,20250203,61700,-28.61,20240618,36400,21.02,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,3387,N,00,N
20250311,160250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44150,-1000,5,-2.21,4753830550,107969,99.37,43900,44450,43500,58600,31650,45150,44028.49,15.05,0,-8592,46316,45732,45116,44532,43916,46025,44825,1360,13450,5000,34310,50,1,27195083,12007,13.13,0.34,12,0.40,3363.00,128326.00,61700,20240618,-28.44,36400,20241206,21.29,45700,-3.39,20250310,36900,19.65,20250203,61700,-28.44,20240618,36400,21.29,20241206,0.78,N,011210,5000,1359 억,,4093354,N,N,3387,N,00,N
20250311,150251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44250,-900,5,-1.99,4454949350,101203,93.14,43900,44450,43500,58600,31650,45150,44018.79,15.05,0,-8051,46316,45732,45116,44532,43916,46025,44825,1360,13450,5000,34310,50,1,27195083,12034,13.16,0.34,12,0.37,3363.00,128326.00,61700,20240618,-28.28,36400,20241206,21.57,45700,-3.17,20250310,36900,19.92,20250203,61700,-28.28,20240618,36400,21.57,20241206,0.78,N,011210,5000,1359 억,,4093354,N,N,1168,N,00,N
20250311,140251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44200,-950,5,-2.10,3776687575,85871,79.03,43900,44400,43500,58600,31650,45150,43979.55,15.05,0,-6761,46316,45732,45116,44532,43916,46025,44825,1360,13450,5000,34310,50,1,27195083,12020,13.14,0.34,12,0.32,3363.00,128326.00,61700,20240618,-28.36,36400,20241206,21.43,45700,-3.28,20250310,36900,19.78,20250203,61700,-28.36,20240618,36400,21.43,20241206,0.78,N,011210,5000,1359 억,,4093354,N,N,1168,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 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44300 150 2 0.34 3331476375 75319 69.60 44550 44800 43600 57300 30950 44150 44231.43 15.04 0 -12276 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 12047 13.17 0.35 12 0.28 3363.00 128326.00 61700 20240618 -28.20 36400 20241206 21.70 45700 -3.06 20250310 36900 20.05 20250203 61700 -28.20 20240618 36400 21.70 20241206 0.80 N 011210 5000 1359 억 4091105 N N 455 N 00 N
3 20250312 150252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44450 300 2 0.68 3093847225 69962 64.65 44550 44800 43600 57300 30950 44150 44221.82 15.04 0 -10943 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 12088 13.22 0.35 12 0.26 3363.00 128326.00 61700 20240618 -27.96 36400 20241206 22.12 45700 -2.74 20250310 36900 20.46 20250203 61700 -27.96 20240618 36400 22.12 20241206 0.80 N 011210 5000 1359 억 4091105 N N 3387 N 00 N
4 20250312 140251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44100 -50 5 -0.11 2599223075 58798 54.33 44550 44800 43600 57300 30950 44150 44205.98 15.04 0 -11095 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 11993 13.11 0.34 12 0.22 3363.00 128326.00 61700 20240618 -28.53 36400 20241206 21.15 45700 -3.50 20250310 36900 19.51 20250203 61700 -28.53 20240618 36400 21.15 20241206 0.80 N 011210 5000 1359 억 4091105 N N 3387 N 00 N
5 20250312 130251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44200 50 2 0.11 2304598400 52119 48.16 44550 44800 43600 57300 30950 44150 44218.01 15.04 0 -10391 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 12020 13.14 0.34 12 0.19 3363.00 128326.00 61700 20240618 -28.36 36400 20241206 21.43 45700 -3.28 20250310 36900 19.78 20250203 61700 -28.36 20240618 36400 21.43 20241206 0.80 N 011210 5000 1359 억 4091105 N N 3387 N 00 N
6 20250312 120252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44250 100 2 0.23 2061029600 46610 43.07 44550 44800 43600 57300 30950 44150 44218.61 15.04 0 -10025 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 12034 13.16 0.34 12 0.17 3363.00 128326.00 61700 20240618 -28.28 36400 20241206 21.57 45700 -3.17 20250310 36900 19.92 20250203 61700 -28.28 20240618 36400 21.57 20241206 0.80 N 011210 5000 1359 억 4091105 N N 3387 N 00 N
7 20250312 110250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44150 0 3 0.00 1628535575 36864 34.07 44550 44800 43600 57300 30950 44150 44176.85 15.04 0 -7507 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 12007 13.13 0.34 12 0.14 3363.00 128326.00 61700 20240618 -28.44 36400 20241206 21.29 45700 -3.39 20250310 36900 19.65 20250203 61700 -28.44 20240618 36400 21.29 20241206 0.80 N 011210 5000 1359 억 4091105 N N 3387 N 00 N
8 20250312 100251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44100 -50 5 -0.11 1143784650 25892 23.93 44550 44800 43600 57300 30950 44150 44175.21 15.04 0 -6527 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 11993 13.11 0.34 12 0.10 3363.00 128326.00 61700 20240618 -28.53 36400 20241206 21.15 45700 -3.50 20250310 36900 19.51 20250203 61700 -28.53 20240618 36400 21.15 20241206 0.80 N 011210 5000 1359 억 4091105 N N 3387 N 00 N
9 20250312 090252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44050 -100 5 -0.23 228239525 5157 4.77 44550 44550 44000 57300 30950 44150 44258.20 15.04 0 -3394 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 11979 13.10 0.34 12 0.02 3363.00 128326.00 61700 20240618 -28.61 36400 20241206 21.02 45700 -3.61 20250310 36900 19.38 20250203 61700 -28.61 20240618 36400 21.02 20241206 0.80 N 011210 5000 1359 억 4091105 N N 3387 N 00 N
10 20250311 160250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44150 -1000 5 -2.21 4753830550 107969 99.37 43900 44450 43500 58600 31650 45150 44028.49 15.05 0 -8592 46316 45732 45116 44532 43916 46025 44825 1360 13450 5000 34310 50 1 27195083 12007 13.13 0.34 12 0.40 3363.00 128326.00 61700 20240618 -28.44 36400 20241206 21.29 45700 -3.39 20250310 36900 19.65 20250203 61700 -28.44 20240618 36400 21.29 20241206 0.78 N 011210 5000 1359 억 4093354 N N 3387 N 00 N
11 20250311 150251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44250 -900 5 -1.99 4454949350 101203 93.14 43900 44450 43500 58600 31650 45150 44018.79 15.05 0 -8051 46316 45732 45116 44532 43916 46025 44825 1360 13450 5000 34310 50 1 27195083 12034 13.16 0.34 12 0.37 3363.00 128326.00 61700 20240618 -28.28 36400 20241206 21.57 45700 -3.17 20250310 36900 19.92 20250203 61700 -28.28 20240618 36400 21.57 20241206 0.78 N 011210 5000 1359 억 4093354 N N 1168 N 00 N
12 20250311 140251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44200 -950 5 -2.10 3776687575 85871 79.03 43900 44400 43500 58600 31650 45150 43979.55 15.05 0 -6761 46316 45732 45116 44532 43916 46025 44825 1360 13450 5000 34310 50 1 27195083 12020 13.14 0.34 12 0.32 3363.00 128326.00 61700 20240618 -28.36 36400 20241206 21.43 45700 -3.28 20250310 36900 19.78 20250203 61700 -28.36 20240618 36400 21.43 20241206 0.78 N 011210 5000 1359 억 4093354 N N 1168 N 00 N