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
047810/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
20250312,160509,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,82000,-3000,5,-3.53,235936741600,2841493,135.92,85400,86700,79500,110500,59500,85000,83034.53,35.93,0,206490,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,79930,35.68,5.00,12,2.92,2298.00,16388.00,86700,20250312,-5.42,48000,20240805,70.83,86700,-5.42,20250312,49050,67.18,20250211,86700,-5.42,20250312,48000,70.83,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,8027,N,00,N
20250312,150509,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,80000,-5000,5,-5.88,205252862500,2460894,117.71,85400,86700,79500,110500,59500,85000,83405.61,35.93,0,110804,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,77980,34.81,4.88,12,2.52,2298.00,16388.00,86700,20250312,-7.73,48000,20240805,66.67,86700,-7.73,20250312,49050,63.10,20250211,86700,-7.73,20250312,48000,66.67,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,2008,N,00,N
20250312,140508,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,82700,-2300,5,-2.71,142969476200,1696422,81.15,85400,86700,81800,110500,59500,85000,84276.94,35.93,0,-60459,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,80612,35.99,5.05,12,1.74,2298.00,16388.00,86700,20250312,-4.61,48000,20240805,72.29,86700,-4.61,20250312,49050,68.60,20250211,86700,-4.61,20250312,48000,72.29,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,2008,N,00,N
20250312,130509,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,83600,-1400,5,-1.65,122640353600,1453025,69.50,85400,86700,81800,110500,59500,85000,84403.35,35.93,0,-82841,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,81489,36.38,5.10,12,1.49,2298.00,16388.00,86700,20250312,-3.58,48000,20240805,74.17,86700,-3.58,20250312,49050,70.44,20250211,86700,-3.58,20250312,48000,74.17,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,2008,N,00,N
20250312,120510,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,84400,-600,5,-0.71,106795784900,1265192,60.52,85400,86700,81800,110500,59500,85000,84410.59,35.93,0,-91075,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,82269,36.73,5.15,12,1.30,2298.00,16388.00,86700,20250312,-2.65,48000,20240805,75.83,86700,-2.65,20250312,49050,72.07,20250211,86700,-2.65,20250312,48000,75.83,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,2008,N,00,N
20250312,110507,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,84900,-100,5,-0.12,93529744500,1108201,53.01,85400,86700,81800,110500,59500,85000,84397.65,35.93,0,-93155,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,82756,36.95,5.18,12,1.14,2298.00,16388.00,86700,20250312,-2.08,48000,20240805,76.88,86700,-2.08,20250312,49050,73.09,20250211,86700,-2.08,20250312,48000,76.88,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,2008,N,00,N
20250312,100509,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,85050,50,2,0.06,76240074900,904477,43.26,85400,86700,81800,110500,59500,85000,84291.65,35.93,0,-87437,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,82903,37.01,5.19,12,0.93,2298.00,16388.00,86700,20250312,-1.90,48000,20240805,77.19,86700,-1.90,20250312,49050,73.39,20250211,86700,-1.90,20250312,48000,77.19,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,2008,N,00,N
20250312,090510,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,83600,-1400,5,-1.65,14737098100,174608,8.35,85400,85500,83500,110500,59500,85000,84399.99,35.93,0,-58398,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,81489,36.38,5.10,12,0.18,2298.00,16388.00,85500,20250312,-2.22,48000,20240805,74.17,85500,-2.22,20250312,49050,70.44,20250211,85500,-2.22,20250312,48000,74.17,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,2008,N,00,N
20250311,160504,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,85000,1200,2,1.43,173052057550,2073840,56.11,81600,85400,81200,108900,58700,83800,83442.09,35.70,0,-10518,88133,85966,82633,80466,77133,87050,81550,4874,25100,5000,62010,100,1,97475107,82854,36.99,5.19,12,2.13,2298.00,16388.00,85400,20250311,-0.47,48000,20240805,77.08,85400,-0.47,20250311,49050,73.29,20250211,85400,-0.47,20250311,48000,77.08,20240805,0.94,N,047810,5000,4873 억,,34802365,N,N,2008,N,00,N
20250311,150507,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83700,-100,5,-0.12,144878896700,1741308,47.11,81600,84300,81200,108900,58700,83800,83201.05,35.70,0,-13403,88133,85966,82633,80466,77133,87050,81550,4874,25100,5000,62010,100,1,97475107,81587,36.42,5.11,12,1.79,2298.00,16388.00,84800,20250310,-1.30,48000,20240805,74.38,84800,-1.30,20250310,49050,70.64,20250211,84800,-1.30,20250310,48000,74.38,20240805,0.94,N,047810,5000,4873 억,,34802365,N,N,7765,N,00,N
20250311,140507,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83500,-300,5,-0.36,134018976650,1611482,43.60,81600,84300,81200,108900,58700,83800,83164.88,35.70,0,-15729,88133,85966,82633,80466,77133,87050,81550,4874,25100,5000,62010,100,1,97475107,81392,36.34,5.10,12,1.65,2298.00,16388.00,84800,20250310,-1.53,48000,20240805,73.96,84800,-1.53,20250310,49050,70.23,20250211,84800,-1.53,20250310,48000,73.96,20240805,0.94,N,047810,5000,4873 억,,34802365,N,N,7765,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 160509 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 82000 -3000 5 -3.53 235936741600 2841493 135.92 85400 86700 79500 110500 59500 85000 83034.53 35.93 0 206490 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 79930 35.68 5.00 12 2.92 2298.00 16388.00 86700 20250312 -5.42 48000 20240805 70.83 86700 -5.42 20250312 49050 67.18 20250211 86700 -5.42 20250312 48000 70.83 20240805 0.96 N 047810 5000 4873 억 35018579 N N 8027 N 00 N
3 20250312 150509 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 80000 -5000 5 -5.88 205252862500 2460894 117.71 85400 86700 79500 110500 59500 85000 83405.61 35.93 0 110804 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 77980 34.81 4.88 12 2.52 2298.00 16388.00 86700 20250312 -7.73 48000 20240805 66.67 86700 -7.73 20250312 49050 63.10 20250211 86700 -7.73 20250312 48000 66.67 20240805 0.96 N 047810 5000 4873 억 35018579 N N 2008 N 00 N
4 20250312 140508 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 82700 -2300 5 -2.71 142969476200 1696422 81.15 85400 86700 81800 110500 59500 85000 84276.94 35.93 0 -60459 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 80612 35.99 5.05 12 1.74 2298.00 16388.00 86700 20250312 -4.61 48000 20240805 72.29 86700 -4.61 20250312 49050 68.60 20250211 86700 -4.61 20250312 48000 72.29 20240805 0.96 N 047810 5000 4873 억 35018579 N N 2008 N 00 N
5 20250312 130509 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 83600 -1400 5 -1.65 122640353600 1453025 69.50 85400 86700 81800 110500 59500 85000 84403.35 35.93 0 -82841 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 81489 36.38 5.10 12 1.49 2298.00 16388.00 86700 20250312 -3.58 48000 20240805 74.17 86700 -3.58 20250312 49050 70.44 20250211 86700 -3.58 20250312 48000 74.17 20240805 0.96 N 047810 5000 4873 억 35018579 N N 2008 N 00 N
6 20250312 120510 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 84400 -600 5 -0.71 106795784900 1265192 60.52 85400 86700 81800 110500 59500 85000 84410.59 35.93 0 -91075 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 82269 36.73 5.15 12 1.30 2298.00 16388.00 86700 20250312 -2.65 48000 20240805 75.83 86700 -2.65 20250312 49050 72.07 20250211 86700 -2.65 20250312 48000 75.83 20240805 0.96 N 047810 5000 4873 억 35018579 N N 2008 N 00 N
7 20250312 110507 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 84900 -100 5 -0.12 93529744500 1108201 53.01 85400 86700 81800 110500 59500 85000 84397.65 35.93 0 -93155 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 82756 36.95 5.18 12 1.14 2298.00 16388.00 86700 20250312 -2.08 48000 20240805 76.88 86700 -2.08 20250312 49050 73.09 20250211 86700 -2.08 20250312 48000 76.88 20240805 0.96 N 047810 5000 4873 억 35018579 N N 2008 N 00 N
8 20250312 100509 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 85050 50 2 0.06 76240074900 904477 43.26 85400 86700 81800 110500 59500 85000 84291.65 35.93 0 -87437 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 82903 37.01 5.19 12 0.93 2298.00 16388.00 86700 20250312 -1.90 48000 20240805 77.19 86700 -1.90 20250312 49050 73.39 20250211 86700 -1.90 20250312 48000 77.19 20240805 0.96 N 047810 5000 4873 억 35018579 N N 2008 N 00 N
9 20250312 090510 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 83600 -1400 5 -1.65 14737098100 174608 8.35 85400 85500 83500 110500 59500 85000 84399.99 35.93 0 -58398 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 81489 36.38 5.10 12 0.18 2298.00 16388.00 85500 20250312 -2.22 48000 20240805 74.17 85500 -2.22 20250312 49050 70.44 20250211 85500 -2.22 20250312 48000 74.17 20240805 0.96 N 047810 5000 4873 억 35018579 N N 2008 N 00 N
10 20250311 160504 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 85000 1200 2 1.43 173052057550 2073840 56.11 81600 85400 81200 108900 58700 83800 83442.09 35.70 0 -10518 88133 85966 82633 80466 77133 87050 81550 4874 25100 5000 62010 100 1 97475107 82854 36.99 5.19 12 2.13 2298.00 16388.00 85400 20250311 -0.47 48000 20240805 77.08 85400 -0.47 20250311 49050 73.29 20250211 85400 -0.47 20250311 48000 77.08 20240805 0.94 N 047810 5000 4873 억 34802365 N N 2008 N 00 N
11 20250311 150507 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 83700 -100 5 -0.12 144878896700 1741308 47.11 81600 84300 81200 108900 58700 83800 83201.05 35.70 0 -13403 88133 85966 82633 80466 77133 87050 81550 4874 25100 5000 62010 100 1 97475107 81587 36.42 5.11 12 1.79 2298.00 16388.00 84800 20250310 -1.30 48000 20240805 74.38 84800 -1.30 20250310 49050 70.64 20250211 84800 -1.30 20250310 48000 74.38 20240805 0.94 N 047810 5000 4873 억 34802365 N N 7765 N 00 N
12 20250311 140507 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 83500 -300 5 -0.36 134018976650 1611482 43.60 81600 84300 81200 108900 58700 83800 83164.88 35.70 0 -15729 88133 85966 82633 80466 77133 87050 81550 4874 25100 5000 62010 100 1 97475107 81392 36.34 5.10 12 1.65 2298.00 16388.00 84800 20250310 -1.53 48000 20240805 73.96 84800 -1.53 20250310 49050 70.23 20250211 84800 -1.53 20250310 48000 73.96 20240805 0.94 N 047810 5000 4873 억 34802365 N N 7765 N 00 N