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
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
20250318,160254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,-50,5,-0.24,31507517225,1507368,111.94,20950,21150,20700,27100,14600,20850,20902.42,9.88,0,-238787,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,183256,4.85,0.66,12,0.17,4293.00,31615.00,22650,20250310,-8.17,14250,20240419,45.96,22650,-8.17,20250310,17460,19.13,20250102,22650,-8.17,20250310,14250,45.96,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,10013,N,00,N
20250318,150256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20900,50,2,0.24,28727433025,1373864,102.03,20950,21150,20700,27100,14600,20850,20909.96,9.88,0,-202115,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,184137,4.87,0.66,12,0.16,4293.00,31615.00,22650,20250310,-7.73,14250,20240419,46.67,22650,-7.73,20250310,17460,19.70,20250102,22650,-7.73,20250310,14250,46.67,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,1447,N,00,N
20250318,140255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,0,3,0.00,26394507100,1261956,93.72,20950,21150,20700,27100,14600,20850,20915.56,9.88,0,-191954,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,183697,4.86,0.66,12,0.14,4293.00,31615.00,22650,20250310,-7.95,14250,20240419,46.32,22650,-7.95,20250310,17460,19.42,20250102,22650,-7.95,20250310,14250,46.32,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,1447,N,00,N
20250318,130254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,-50,5,-0.24,24090092100,1151419,85.51,20950,21150,20700,27100,14600,20850,20922.10,9.88,0,-195374,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,183256,4.85,0.66,12,0.13,4293.00,31615.00,22650,20250310,-8.17,14250,20240419,45.96,22650,-8.17,20250310,17460,19.13,20250102,22650,-8.17,20250310,14250,45.96,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,1447,N,00,N
20250318,120255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,0,3,0.00,21908603350,1046770,77.74,20950,21150,20700,27100,14600,20850,20929.73,9.88,0,-192812,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,183697,4.86,0.66,12,0.12,4293.00,31615.00,22650,20250310,-7.95,14250,20240419,46.32,22650,-7.95,20250310,17460,19.42,20250102,22650,-7.95,20250310,14250,46.32,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,1447,N,00,N
20250318,110254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,0,3,0.00,18721905850,893728,66.37,20950,21150,20700,27100,14600,20850,20948.11,9.88,0,-137734,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,183697,4.86,0.66,12,0.10,4293.00,31615.00,22650,20250310,-7.95,14250,20240419,46.32,22650,-7.95,20250310,17460,19.42,20250102,22650,-7.95,20250310,14250,46.32,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,1447,N,00,N
20250318,100255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20950,100,2,0.48,15353730725,733001,54.43,20950,21150,20700,27100,14600,20850,20946.41,9.88,0,-110896,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,184578,4.88,0.66,12,0.08,4293.00,31615.00,22650,20250310,-7.51,14250,20240419,47.02,22650,-7.51,20250310,17460,19.99,20250102,22650,-7.51,20250310,14250,47.02,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,1447,N,00,N
20250318,090255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,-50,5,-0.24,1140658475,54690,4.06,20950,20950,20750,27100,14600,20850,20856.81,9.88,0,-32923,21116,20982,20766,20632,20416,21050,20700,44052,6250,5000,15420,50,1,881039496,183256,4.85,0.66,12,0.01,4293.00,31615.00,22650,20250310,-8.17,14250,20240419,45.96,22650,-8.17,20250310,17460,19.13,20250102,22650,-8.17,20250310,14250,45.96,20240419,0.33,N,011200,5000,44051 억,,87057037,N,N,1447,N,00,N
20250317,160255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,150,2,0.72,27587299050,1330585,67.34,20650,20900,20550,26900,14500,20700,20733.06,9.88,0,-105104,21600,21150,20700,20250,19800,20925,20025,44052,6200,5000,15310,50,1,881039496,183697,4.86,0.66,12,0.15,4293.00,31615.00,22650,20250310,-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,,87078072,N,N,1429,N,00,N
20250317,150254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20725,25,2,0.12,22215263375,1072235,54.26,20650,20900,20550,26900,14500,20700,20718.65,9.88,0,-94288,21600,21150,20700,20250,19800,20925,20025,44052,6200,5000,15310,50,1,881039496,182595,4.83,0.66,12,0.12,4293.00,31615.00,22650,20250310,-8.50,14250,20240419,45.44,22650,-8.50,20250310,17460,18.70,20250102,22650,-8.50,20250310,14250,45.44,20240419,0.32,N,011200,5000,44051 억,,87078072,N,N,11064,N,00,N
20250317,140255,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,100,2,0.48,18777616775,906655,45.88,20650,20900,20550,26900,14500,20700,20710.87,9.88,0,-66986,21600,21150,20700,20250,19800,20925,20025,44052,6200,5000,15310,50,1,881039496,183256,4.85,0.66,12,0.10,4293.00,31615.00,22650,20250310,-8.17,14250,20240419,45.96,22650,-8.17,20250310,17460,19.13,20250102,22650,-8.17,20250310,14250,45.96,20240419,0.32,N,011200,5000,44051 억,,87078072,N,N,11064,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 160254 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20800 -50 5 -0.24 31507517225 1507368 111.94 20950 21150 20700 27100 14600 20850 20902.42 9.88 0 -238787 21116 20982 20766 20632 20416 21050 20700 44052 6250 5000 15420 50 1 881039496 183256 4.85 0.66 12 0.17 4293.00 31615.00 22650 20250310 -8.17 14250 20240419 45.96 22650 -8.17 20250310 17460 19.13 20250102 22650 -8.17 20250310 14250 45.96 20240419 0.33 N 011200 5000 44051 억 87057037 N N 10013 N 00 N
3 20250318 150256 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20900 50 2 0.24 28727433025 1373864 102.03 20950 21150 20700 27100 14600 20850 20909.96 9.88 0 -202115 21116 20982 20766 20632 20416 21050 20700 44052 6250 5000 15420 50 1 881039496 184137 4.87 0.66 12 0.16 4293.00 31615.00 22650 20250310 -7.73 14250 20240419 46.67 22650 -7.73 20250310 17460 19.70 20250102 22650 -7.73 20250310 14250 46.67 20240419 0.33 N 011200 5000 44051 억 87057037 N N 1447 N 00 N
4 20250318 140255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 0 3 0.00 26394507100 1261956 93.72 20950 21150 20700 27100 14600 20850 20915.56 9.88 0 -191954 21116 20982 20766 20632 20416 21050 20700 44052 6250 5000 15420 50 1 881039496 183697 4.86 0.66 12 0.14 4293.00 31615.00 22650 20250310 -7.95 14250 20240419 46.32 22650 -7.95 20250310 17460 19.42 20250102 22650 -7.95 20250310 14250 46.32 20240419 0.33 N 011200 5000 44051 억 87057037 N N 1447 N 00 N
5 20250318 130254 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20800 -50 5 -0.24 24090092100 1151419 85.51 20950 21150 20700 27100 14600 20850 20922.10 9.88 0 -195374 21116 20982 20766 20632 20416 21050 20700 44052 6250 5000 15420 50 1 881039496 183256 4.85 0.66 12 0.13 4293.00 31615.00 22650 20250310 -8.17 14250 20240419 45.96 22650 -8.17 20250310 17460 19.13 20250102 22650 -8.17 20250310 14250 45.96 20240419 0.33 N 011200 5000 44051 억 87057037 N N 1447 N 00 N
6 20250318 120255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 0 3 0.00 21908603350 1046770 77.74 20950 21150 20700 27100 14600 20850 20929.73 9.88 0 -192812 21116 20982 20766 20632 20416 21050 20700 44052 6250 5000 15420 50 1 881039496 183697 4.86 0.66 12 0.12 4293.00 31615.00 22650 20250310 -7.95 14250 20240419 46.32 22650 -7.95 20250310 17460 19.42 20250102 22650 -7.95 20250310 14250 46.32 20240419 0.33 N 011200 5000 44051 억 87057037 N N 1447 N 00 N
7 20250318 110254 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 0 3 0.00 18721905850 893728 66.37 20950 21150 20700 27100 14600 20850 20948.11 9.88 0 -137734 21116 20982 20766 20632 20416 21050 20700 44052 6250 5000 15420 50 1 881039496 183697 4.86 0.66 12 0.10 4293.00 31615.00 22650 20250310 -7.95 14250 20240419 46.32 22650 -7.95 20250310 17460 19.42 20250102 22650 -7.95 20250310 14250 46.32 20240419 0.33 N 011200 5000 44051 억 87057037 N N 1447 N 00 N
8 20250318 100255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20950 100 2 0.48 15353730725 733001 54.43 20950 21150 20700 27100 14600 20850 20946.41 9.88 0 -110896 21116 20982 20766 20632 20416 21050 20700 44052 6250 5000 15420 50 1 881039496 184578 4.88 0.66 12 0.08 4293.00 31615.00 22650 20250310 -7.51 14250 20240419 47.02 22650 -7.51 20250310 17460 19.99 20250102 22650 -7.51 20250310 14250 47.02 20240419 0.33 N 011200 5000 44051 억 87057037 N N 1447 N 00 N
9 20250318 090255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20800 -50 5 -0.24 1140658475 54690 4.06 20950 20950 20750 27100 14600 20850 20856.81 9.88 0 -32923 21116 20982 20766 20632 20416 21050 20700 44052 6250 5000 15420 50 1 881039496 183256 4.85 0.66 12 0.01 4293.00 31615.00 22650 20250310 -8.17 14250 20240419 45.96 22650 -8.17 20250310 17460 19.13 20250102 22650 -8.17 20250310 14250 45.96 20240419 0.33 N 011200 5000 44051 억 87057037 N N 1447 N 00 N
10 20250317 160255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 150 2 0.72 27587299050 1330585 67.34 20650 20900 20550 26900 14500 20700 20733.06 9.88 0 -105104 21600 21150 20700 20250 19800 20925 20025 44052 6200 5000 15310 50 1 881039496 183697 4.86 0.66 12 0.15 4293.00 31615.00 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 87078072 N N 1429 N 00 N
11 20250317 150254 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20725 25 2 0.12 22215263375 1072235 54.26 20650 20900 20550 26900 14500 20700 20718.65 9.88 0 -94288 21600 21150 20700 20250 19800 20925 20025 44052 6200 5000 15310 50 1 881039496 182595 4.83 0.66 12 0.12 4293.00 31615.00 22650 20250310 -8.50 14250 20240419 45.44 22650 -8.50 20250310 17460 18.70 20250102 22650 -8.50 20250310 14250 45.44 20240419 0.32 N 011200 5000 44051 억 87078072 N N 11064 N 00 N
12 20250317 140255 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20800 100 2 0.48 18777616775 906655 45.88 20650 20900 20550 26900 14500 20700 20710.87 9.88 0 -66986 21600 21150 20700 20250 19800 20925 20025 44052 6200 5000 15310 50 1 881039496 183256 4.85 0.66 12 0.10 4293.00 31615.00 22650 20250310 -8.17 14250 20240419 45.96 22650 -8.17 20250310 17460 19.13 20250102 22650 -8.17 20250310 14250 45.96 20240419 0.32 N 011200 5000 44051 억 87078072 N N 11064 N 00 N