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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010620/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
20250318,160250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108500,500,2,0.46,27954373550,259436,65.00,108000,109600,106400,140400,75600,108000,107749.30,17.26,0,2577,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,43337,-30.32,2.19,12,0.65,-3579.00,49485.00,144300,20250121,-24.81,58800,20240416,84.52,144300,-24.81,20250121,101100,7.32,20250311,144300,-24.81,20250121,58800,84.52,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,10312,N,00,N
20250318,150252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108300,300,2,0.28,24756939400,230013,57.63,108000,109600,106400,140400,75600,108000,107632.74,17.26,0,3723,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,43257,-30.26,2.19,12,0.58,-3579.00,49485.00,144300,20250121,-24.95,58800,20240416,84.18,144300,-24.95,20250121,101100,7.12,20250311,144300,-24.95,20250121,58800,84.18,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,8620,N,00,N
20250318,140251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107500,-500,5,-0.46,21408290700,198987,49.86,108000,109600,106400,140400,75600,108000,107586.32,17.26,0,-6384,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,42938,-30.04,2.17,12,0.50,-3579.00,49485.00,144300,20250121,-25.50,58800,20240416,82.82,144300,-25.50,20250121,101100,6.33,20250311,144300,-25.50,20250121,58800,82.82,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,8620,N,00,N
20250318,130250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107800,-200,5,-0.19,18936260700,176034,44.11,108000,109600,106400,140400,75600,108000,107571.54,17.26,0,-6991,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,43058,-30.12,2.18,12,0.44,-3579.00,49485.00,144300,20250121,-25.29,58800,20240416,83.33,144300,-25.29,20250121,101100,6.63,20250311,144300,-25.29,20250121,58800,83.33,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,8620,N,00,N
20250318,120250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107400,-600,5,-0.56,17309922150,160917,40.32,108000,109600,106400,140400,75600,108000,107570.43,17.26,0,-8347,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,42898,-30.01,2.17,12,0.40,-3579.00,49485.00,144300,20250121,-25.57,58800,20240416,82.65,144300,-25.57,20250121,101100,6.23,20250311,144300,-25.57,20250121,58800,82.65,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,8620,N,00,N
20250318,110250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107600,-400,5,-0.37,14815975750,137623,34.48,108000,109600,106400,140400,75600,108000,107656.18,17.26,0,-3236,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,42978,-30.06,2.17,12,0.34,-3579.00,49485.00,144300,20250121,-25.43,58800,20240416,82.99,144300,-25.43,20250121,101100,6.43,20250311,144300,-25.43,20250121,58800,82.99,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,8620,N,00,N
20250318,100251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,106900,-1100,5,-1.02,10055937300,93416,23.41,108000,109600,106400,140400,75600,108000,107646.74,17.26,0,-8617,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,42698,-29.87,2.16,12,0.23,-3579.00,49485.00,144300,20250121,-25.92,58800,20240416,81.80,144300,-25.92,20250121,101100,5.74,20250311,144300,-25.92,20250121,58800,81.80,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,8620,N,00,N
20250318,090251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,109400,1400,2,1.30,1101240500,10148,2.54,108000,109450,107600,140400,75600,108000,108519.42,17.26,0,-227,112866,110432,106766,104332,100666,111650,105550,1997,32400,5000,79920,100,1,39942149,43697,-30.57,2.21,12,0.03,-3579.00,49485.00,144300,20250121,-24.19,58800,20240416,86.05,144300,-24.19,20250121,101100,8.21,20250311,144300,-24.19,20250121,58800,86.05,20240416,1.73,N,010620,5000,1997 억,,6894427,N,N,8620,N,00,N
20250317,160250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108000,4300,2,4.15,42721987900,397851,239.54,104500,109200,103100,134800,72600,103700,107380.70,17.11,0,40056,107300,105500,104300,102500,101300,104900,101900,1997,31100,5000,76730,100,1,39942149,43138,-30.18,2.18,12,1.00,-3579.00,49485.00,144300,20250121,-25.16,58800,20240416,83.67,144300,-25.16,20250121,101100,6.82,20250311,144300,-25.16,20250121,58800,83.67,20240416,1.74,N,010620,5000,1997 억,,6834855,N,N,8543,N,00,N
20250317,150250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107800,4100,2,3.95,40882754850,380801,229.27,104500,109200,103100,134800,72600,103700,107360.06,17.11,0,40585,107300,105500,104300,102500,101300,104900,101900,1997,31100,5000,76730,100,1,39942149,43058,-30.12,2.18,12,0.95,-3579.00,49485.00,144300,20250121,-25.29,58800,20240416,83.33,144300,-25.29,20250121,101100,6.63,20250311,144300,-25.29,20250121,58800,83.33,20240416,1.74,N,010620,5000,1997 억,,6834855,N,N,749,N,00,N
20250317,140250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108300,4600,2,4.44,37629099650,350665,211.13,104500,109200,103100,134800,72600,103700,107308.00,17.11,0,41982,107300,105500,104300,102500,101300,104900,101900,1997,31100,5000,76730,100,1,39942149,43257,-30.26,2.19,12,0.88,-3579.00,49485.00,144300,20250121,-24.95,58800,20240416,84.18,144300,-24.95,20250121,101100,7.12,20250311,144300,-24.95,20250121,58800,84.18,20240416,1.74,N,010620,5000,1997 억,,6834855,N,N,749,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 20250318 160250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 108500 500 2 0.46 27954373550 259436 65.00 108000 109600 106400 140400 75600 108000 107749.30 17.26 0 2577 112866 110432 106766 104332 100666 111650 105550 1997 32400 5000 79920 100 1 39942149 43337 -30.32 2.19 12 0.65 -3579.00 49485.00 144300 20250121 -24.81 58800 20240416 84.52 144300 -24.81 20250121 101100 7.32 20250311 144300 -24.81 20250121 58800 84.52 20240416 1.73 N 010620 5000 1997 억 6894427 N N 10312 N 00 N
3 20250318 150252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 108300 300 2 0.28 24756939400 230013 57.63 108000 109600 106400 140400 75600 108000 107632.74 17.26 0 3723 112866 110432 106766 104332 100666 111650 105550 1997 32400 5000 79920 100 1 39942149 43257 -30.26 2.19 12 0.58 -3579.00 49485.00 144300 20250121 -24.95 58800 20240416 84.18 144300 -24.95 20250121 101100 7.12 20250311 144300 -24.95 20250121 58800 84.18 20240416 1.73 N 010620 5000 1997 억 6894427 N N 8620 N 00 N
4 20250318 140251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 107500 -500 5 -0.46 21408290700 198987 49.86 108000 109600 106400 140400 75600 108000 107586.32 17.26 0 -6384 112866 110432 106766 104332 100666 111650 105550 1997 32400 5000 79920 100 1 39942149 42938 -30.04 2.17 12 0.50 -3579.00 49485.00 144300 20250121 -25.50 58800 20240416 82.82 144300 -25.50 20250121 101100 6.33 20250311 144300 -25.50 20250121 58800 82.82 20240416 1.73 N 010620 5000 1997 억 6894427 N N 8620 N 00 N
5 20250318 130250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 107800 -200 5 -0.19 18936260700 176034 44.11 108000 109600 106400 140400 75600 108000 107571.54 17.26 0 -6991 112866 110432 106766 104332 100666 111650 105550 1997 32400 5000 79920 100 1 39942149 43058 -30.12 2.18 12 0.44 -3579.00 49485.00 144300 20250121 -25.29 58800 20240416 83.33 144300 -25.29 20250121 101100 6.63 20250311 144300 -25.29 20250121 58800 83.33 20240416 1.73 N 010620 5000 1997 억 6894427 N N 8620 N 00 N
6 20250318 120250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 107400 -600 5 -0.56 17309922150 160917 40.32 108000 109600 106400 140400 75600 108000 107570.43 17.26 0 -8347 112866 110432 106766 104332 100666 111650 105550 1997 32400 5000 79920 100 1 39942149 42898 -30.01 2.17 12 0.40 -3579.00 49485.00 144300 20250121 -25.57 58800 20240416 82.65 144300 -25.57 20250121 101100 6.23 20250311 144300 -25.57 20250121 58800 82.65 20240416 1.73 N 010620 5000 1997 억 6894427 N N 8620 N 00 N
7 20250318 110250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 107600 -400 5 -0.37 14815975750 137623 34.48 108000 109600 106400 140400 75600 108000 107656.18 17.26 0 -3236 112866 110432 106766 104332 100666 111650 105550 1997 32400 5000 79920 100 1 39942149 42978 -30.06 2.17 12 0.34 -3579.00 49485.00 144300 20250121 -25.43 58800 20240416 82.99 144300 -25.43 20250121 101100 6.43 20250311 144300 -25.43 20250121 58800 82.99 20240416 1.73 N 010620 5000 1997 억 6894427 N N 8620 N 00 N
8 20250318 100251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 106900 -1100 5 -1.02 10055937300 93416 23.41 108000 109600 106400 140400 75600 108000 107646.74 17.26 0 -8617 112866 110432 106766 104332 100666 111650 105550 1997 32400 5000 79920 100 1 39942149 42698 -29.87 2.16 12 0.23 -3579.00 49485.00 144300 20250121 -25.92 58800 20240416 81.80 144300 -25.92 20250121 101100 5.74 20250311 144300 -25.92 20250121 58800 81.80 20240416 1.73 N 010620 5000 1997 억 6894427 N N 8620 N 00 N
9 20250318 090251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 109400 1400 2 1.30 1101240500 10148 2.54 108000 109450 107600 140400 75600 108000 108519.42 17.26 0 -227 112866 110432 106766 104332 100666 111650 105550 1997 32400 5000 79920 100 1 39942149 43697 -30.57 2.21 12 0.03 -3579.00 49485.00 144300 20250121 -24.19 58800 20240416 86.05 144300 -24.19 20250121 101100 8.21 20250311 144300 -24.19 20250121 58800 86.05 20240416 1.73 N 010620 5000 1997 억 6894427 N N 8620 N 00 N
10 20250317 160250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 108000 4300 2 4.15 42721987900 397851 239.54 104500 109200 103100 134800 72600 103700 107380.70 17.11 0 40056 107300 105500 104300 102500 101300 104900 101900 1997 31100 5000 76730 100 1 39942149 43138 -30.18 2.18 12 1.00 -3579.00 49485.00 144300 20250121 -25.16 58800 20240416 83.67 144300 -25.16 20250121 101100 6.82 20250311 144300 -25.16 20250121 58800 83.67 20240416 1.74 N 010620 5000 1997 억 6834855 N N 8543 N 00 N
11 20250317 150250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 107800 4100 2 3.95 40882754850 380801 229.27 104500 109200 103100 134800 72600 103700 107360.06 17.11 0 40585 107300 105500 104300 102500 101300 104900 101900 1997 31100 5000 76730 100 1 39942149 43058 -30.12 2.18 12 0.95 -3579.00 49485.00 144300 20250121 -25.29 58800 20240416 83.33 144300 -25.29 20250121 101100 6.63 20250311 144300 -25.29 20250121 58800 83.33 20240416 1.74 N 010620 5000 1997 억 6834855 N N 749 N 00 N
12 20250317 140250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 108300 4600 2 4.44 37629099650 350665 211.13 104500 109200 103100 134800 72600 103700 107308.00 17.11 0 41982 107300 105500 104300 102500 101300 104900 101900 1997 31100 5000 76730 100 1 39942149 43257 -30.26 2.19 12 0.88 -3579.00 49485.00 144300 20250121 -24.95 58800 20240416 84.18 144300 -24.95 20250121 101100 7.12 20250311 144300 -24.95 20250121 58800 84.18 20240416 1.74 N 010620 5000 1997 억 6834855 N N 749 N 00 N