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
271940/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
20250312,161037,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14540,180,2,1.25,507572340,35287,58.02,14300,14540,14280,18660,10060,14360,14384.11,3.65,0,-2154,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5280,372.82,1.67,12,0.10,39.00,8699.00,28400,20240528,-48.80,14230,20250311,2.18,17340,-16.15,20250107,14230,2.18,20250311,28400,-48.80,20240528,14230,2.18,20250311,0.54,N,271940,500,181 억,,1325418,N,N,595,N,00,N
20250312,151039,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14400,40,2,0.28,475516950,33074,54.38,14300,14460,14280,18660,10060,14360,14377.36,3.65,0,-2631,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5229,369.23,1.66,12,0.09,39.00,8699.00,28400,20240528,-49.30,14230,20250311,1.19,17340,-16.96,20250107,14230,1.19,20250311,28400,-49.30,20240528,14230,1.19,20250311,0.54,N,271940,500,181 억,,1325418,N,N,2299,N,00,N
20250312,141036,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14375,15,2,0.10,351738705,24483,40.25,14300,14450,14280,18660,10060,14360,14366.65,3.65,0,-3753,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5220,368.59,1.65,12,0.07,39.00,8699.00,28400,20240528,-49.38,14230,20250311,1.02,17340,-17.10,20250107,14230,1.02,20250311,28400,-49.38,20240528,14230,1.02,20250311,0.54,N,271940,500,181 억,,1325418,N,N,2299,N,00,N
20250312,131038,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14350,-10,5,-0.07,320952340,22340,36.73,14300,14450,14280,18660,10060,14360,14366.71,3.65,0,-4237,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5211,367.95,1.65,12,0.06,39.00,8699.00,28400,20240528,-49.47,14230,20250311,0.84,17340,-17.24,20250107,14230,0.84,20250311,28400,-49.47,20240528,14230,0.84,20250311,0.54,N,271940,500,181 억,,1325418,N,N,2299,N,00,N
20250312,121040,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14370,10,2,0.07,286715965,19956,32.81,14300,14450,14280,18660,10060,14360,14367.41,3.65,0,-3523,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5218,368.46,1.65,12,0.05,39.00,8699.00,28400,20240528,-49.40,14230,20250311,0.98,17340,-17.13,20250107,14230,0.98,20250311,28400,-49.40,20240528,14230,0.98,20250311,0.54,N,271940,500,181 억,,1325418,N,N,2299,N,00,N
20250312,111033,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14380,20,2,0.14,225460220,15696,25.81,14300,14450,14280,18660,10060,14360,14364.18,3.65,0,-3130,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5222,368.72,1.65,12,0.04,39.00,8699.00,28400,20240528,-49.37,14230,20250311,1.05,17340,-17.07,20250107,14230,1.05,20250311,28400,-49.37,20240528,14230,1.05,20250311,0.54,N,271940,500,181 억,,1325418,N,N,2299,N,00,N
20250312,101035,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14370,10,2,0.07,101275010,7047,11.59,14300,14450,14280,18660,10060,14360,14371.37,3.65,0,-842,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5218,368.46,1.65,12,0.02,39.00,8699.00,28400,20240528,-49.40,14230,20250311,0.98,17340,-17.13,20250107,14230,0.98,20250311,28400,-49.40,20240528,14230,0.98,20250311,0.54,N,271940,500,181 억,,1325418,N,N,2299,N,00,N
20250312,091042,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14320,-40,5,-0.28,14422710,1008,1.66,14300,14340,14280,18660,10060,14360,14308.24,3.65,0,-461,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5200,367.18,1.65,12,0.00,39.00,8699.00,28400,20240528,-49.58,14230,20250311,0.63,17340,-17.42,20250107,14230,0.63,20250311,28400,-49.58,20240528,14230,0.63,20250311,0.54,N,271940,500,181 억,,1325418,N,N,2299,N,00,N
20250311,161029,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,14360,-270,5,-1.85,873291265,60720,94.82,14470,14570,14230,19010,10250,14630,14382.30,3.66,0,-10067,15136,14882,14706,14452,14276,14795,14365,182,4380,500,10820,10,1,36313190,5215,368.21,1.65,12,0.17,39.00,8699.00,28400,20240528,-49.44,14230,20250311,0.91,17340,-17.19,20250107,14230,0.91,20250311,28400,-49.44,20240528,14230,0.91,20250311,0.54,N,271940,500,181 억,,1328039,N,N,2299,N,00,N
20250311,151032,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,14390,-240,5,-1.64,801402650,55716,87.01,14470,14570,14230,19010,10250,14630,14383.71,3.66,0,-10929,15136,14882,14706,14452,14276,14795,14365,182,4380,500,10820,10,1,36313190,5225,368.97,1.65,12,0.15,39.00,8699.00,28400,20240528,-49.33,14230,20250311,1.12,17340,-17.01,20250107,14230,1.12,20250311,28400,-49.33,20240528,14230,1.12,20250311,0.54,N,271940,500,181 억,,1328039,N,N,239,N,00,N
20250311,141035,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,14400,-230,5,-1.57,736847785,51241,80.02,14470,14570,14230,19010,10250,14630,14380.04,3.66,0,-9677,15136,14882,14706,14452,14276,14795,14365,182,4380,500,10820,10,1,36313190,5229,369.23,1.66,12,0.14,39.00,8699.00,28400,20240528,-49.30,14230,20250311,1.19,17340,-16.96,20250107,14230,1.19,20250311,28400,-49.30,20240528,14230,1.19,20250311,0.54,N,271940,500,181 억,,1328039,N,N,239,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 161037 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14540 180 2 1.25 507572340 35287 58.02 14300 14540 14280 18660 10060 14360 14384.11 3.65 0 -2154 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5280 372.82 1.67 12 0.10 39.00 8699.00 28400 20240528 -48.80 14230 20250311 2.18 17340 -16.15 20250107 14230 2.18 20250311 28400 -48.80 20240528 14230 2.18 20250311 0.54 N 271940 500 181 억 1325418 N N 595 N 00 N
3 20250312 151039 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14400 40 2 0.28 475516950 33074 54.38 14300 14460 14280 18660 10060 14360 14377.36 3.65 0 -2631 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5229 369.23 1.66 12 0.09 39.00 8699.00 28400 20240528 -49.30 14230 20250311 1.19 17340 -16.96 20250107 14230 1.19 20250311 28400 -49.30 20240528 14230 1.19 20250311 0.54 N 271940 500 181 억 1325418 N N 2299 N 00 N
4 20250312 141036 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14375 15 2 0.10 351738705 24483 40.25 14300 14450 14280 18660 10060 14360 14366.65 3.65 0 -3753 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5220 368.59 1.65 12 0.07 39.00 8699.00 28400 20240528 -49.38 14230 20250311 1.02 17340 -17.10 20250107 14230 1.02 20250311 28400 -49.38 20240528 14230 1.02 20250311 0.54 N 271940 500 181 억 1325418 N N 2299 N 00 N
5 20250312 131038 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14350 -10 5 -0.07 320952340 22340 36.73 14300 14450 14280 18660 10060 14360 14366.71 3.65 0 -4237 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5211 367.95 1.65 12 0.06 39.00 8699.00 28400 20240528 -49.47 14230 20250311 0.84 17340 -17.24 20250107 14230 0.84 20250311 28400 -49.47 20240528 14230 0.84 20250311 0.54 N 271940 500 181 억 1325418 N N 2299 N 00 N
6 20250312 121040 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14370 10 2 0.07 286715965 19956 32.81 14300 14450 14280 18660 10060 14360 14367.41 3.65 0 -3523 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5218 368.46 1.65 12 0.05 39.00 8699.00 28400 20240528 -49.40 14230 20250311 0.98 17340 -17.13 20250107 14230 0.98 20250311 28400 -49.40 20240528 14230 0.98 20250311 0.54 N 271940 500 181 억 1325418 N N 2299 N 00 N
7 20250312 111033 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14380 20 2 0.14 225460220 15696 25.81 14300 14450 14280 18660 10060 14360 14364.18 3.65 0 -3130 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5222 368.72 1.65 12 0.04 39.00 8699.00 28400 20240528 -49.37 14230 20250311 1.05 17340 -17.07 20250107 14230 1.05 20250311 28400 -49.37 20240528 14230 1.05 20250311 0.54 N 271940 500 181 억 1325418 N N 2299 N 00 N
8 20250312 101035 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14370 10 2 0.07 101275010 7047 11.59 14300 14450 14280 18660 10060 14360 14371.37 3.65 0 -842 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5218 368.46 1.65 12 0.02 39.00 8699.00 28400 20240528 -49.40 14230 20250311 0.98 17340 -17.13 20250107 14230 0.98 20250311 28400 -49.40 20240528 14230 0.98 20250311 0.54 N 271940 500 181 억 1325418 N N 2299 N 00 N
9 20250312 091042 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14320 -40 5 -0.28 14422710 1008 1.66 14300 14340 14280 18660 10060 14360 14308.24 3.65 0 -461 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5200 367.18 1.65 12 0.00 39.00 8699.00 28400 20240528 -49.58 14230 20250311 0.63 17340 -17.42 20250107 14230 0.63 20250311 28400 -49.58 20240528 14230 0.63 20250311 0.54 N 271940 500 181 억 1325418 N N 2299 N 00 N
10 20250311 161029 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 14360 -270 5 -1.85 873291265 60720 94.82 14470 14570 14230 19010 10250 14630 14382.30 3.66 0 -10067 15136 14882 14706 14452 14276 14795 14365 182 4380 500 10820 10 1 36313190 5215 368.21 1.65 12 0.17 39.00 8699.00 28400 20240528 -49.44 14230 20250311 0.91 17340 -17.19 20250107 14230 0.91 20250311 28400 -49.44 20240528 14230 0.91 20250311 0.54 N 271940 500 181 억 1328039 N N 2299 N 00 N
11 20250311 151032 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 14390 -240 5 -1.64 801402650 55716 87.01 14470 14570 14230 19010 10250 14630 14383.71 3.66 0 -10929 15136 14882 14706 14452 14276 14795 14365 182 4380 500 10820 10 1 36313190 5225 368.97 1.65 12 0.15 39.00 8699.00 28400 20240528 -49.33 14230 20250311 1.12 17340 -17.01 20250107 14230 1.12 20250311 28400 -49.33 20240528 14230 1.12 20250311 0.54 N 271940 500 181 억 1328039 N N 239 N 00 N
12 20250311 141035 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 14400 -230 5 -1.57 736847785 51241 80.02 14470 14570 14230 19010 10250 14630 14380.04 3.66 0 -9677 15136 14882 14706 14452 14276 14795 14365 182 4380 500 10820 10 1 36313190 5229 369.23 1.66 12 0.14 39.00 8699.00 28400 20240528 -49.30 14230 20250311 1.19 17340 -16.96 20250107 14230 1.19 20250311 28400 -49.30 20240528 14230 1.19 20250311 0.54 N 271940 500 181 억 1328039 N N 239 N 00 N