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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108000,4300,2,4.15,32464661550,303047,182.46,104500,109200,103100,134800,72600,103700,107127.67,17.11,0,39149,107300,105500,104300,102500,101300,104900,101900,1997,31100,5000,76730,100,1,39942149,43138,-30.18,2.18,12,0.76,-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,749,N,00,N
20250317,120249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108300,4600,2,4.44,30015196700,280378,168.81,104500,109200,103100,134800,72600,103700,107052.81,17.11,0,42144,107300,105500,104300,102500,101300,104900,101900,1997,31100,5000,76730,100,1,39942149,43257,-30.26,2.19,12,0.70,-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
20250317,110249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108400,4700,2,4.53,25291347500,236706,142.51,104500,109200,103100,134800,72600,103700,106847.32,17.11,0,43180,107300,105500,104300,102500,101300,104900,101900,1997,31100,5000,76730,100,1,39942149,43297,-30.29,2.19,12,0.59,-3579.00,49485.00,144300,20250121,-24.88,58800,20240416,84.35,144300,-24.88,20250121,101100,7.22,20250311,144300,-24.88,20250121,58800,84.35,20240416,1.74,N,010620,5000,1997 억,,6834855,N,N,749,N,00,N
20250317,100251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107300,3600,2,3.47,12672882950,119874,72.17,104500,107800,103100,134800,72600,103700,105718.65,17.11,0,14151,107300,105500,104300,102500,101300,104900,101900,1997,31100,5000,76730,100,1,39942149,42858,-29.98,2.17,12,0.30,-3579.00,49485.00,144300,20250121,-25.64,58800,20240416,82.48,144300,-25.64,20250121,101100,6.13,20250311,144300,-25.64,20250121,58800,82.48,20240416,1.74,N,010620,5000,1997 억,,6834855,N,N,749,N,00,N
20250317,090250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103900,200,2,0.19,951261800,9126,5.49,104500,105200,103700,134800,72600,103700,104237.45,17.11,0,-3871,107300,105500,104300,102500,101300,104900,101900,1997,31100,5000,76730,100,1,39942149,41500,-29.03,2.10,12,0.02,-3579.00,49485.00,144300,20250121,-28.00,58800,20240416,76.70,144300,-28.00,20250121,101100,2.77,20250311,144300,-28.00,20250121,58800,76.70,20240416,1.74,N,010620,5000,1997 억,,6834855,N,N,749,N,00,N
20250314,160249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103700,-1300,5,-1.24,17134937150,164925,46.22,104800,106100,103100,136500,73500,105000,103895.34,17.16,0,-3084,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41420,-28.97,2.10,12,0.41,-3579.00,49485.00,144300,20250121,-28.14,58800,20240416,76.36,144300,-28.14,20250121,101100,2.57,20250311,144300,-28.14,20250121,58800,76.36,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,749,N,00,N
20250314,150251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103600,-1400,5,-1.33,15527505400,149415,41.87,104800,106100,103100,136500,73500,105000,103921.48,17.16,0,-5445,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41380,-28.95,2.09,12,0.37,-3579.00,49485.00,144300,20250121,-28.21,58800,20240416,76.19,144300,-28.21,20250121,101100,2.47,20250311,144300,-28.21,20250121,58800,76.19,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,3886,N,00,N
20250314,140249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103600,-1400,5,-1.33,12697392650,122137,34.23,104800,106100,103100,136500,73500,105000,103959.63,17.16,0,-8658,108000,106500,105000,103500,102000,107250,104250,1997,31500,5000,77700,100,1,39942149,41380,-28.95,2.09,12,0.31,-3579.00,49485.00,144300,20250121,-28.21,58800,20240416,76.19,144300,-28.21,20250121,101100,2.47,20250311,144300,-28.21,20250121,58800,76.19,20240416,1.81,N,010620,5000,1997 억,,6852330,N,N,3886,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 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
3 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
4 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
5 20250317 130249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 108000 4300 2 4.15 32464661550 303047 182.46 104500 109200 103100 134800 72600 103700 107127.67 17.11 0 39149 107300 105500 104300 102500 101300 104900 101900 1997 31100 5000 76730 100 1 39942149 43138 -30.18 2.18 12 0.76 -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 749 N 00 N
6 20250317 120249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 108300 4600 2 4.44 30015196700 280378 168.81 104500 109200 103100 134800 72600 103700 107052.81 17.11 0 42144 107300 105500 104300 102500 101300 104900 101900 1997 31100 5000 76730 100 1 39942149 43257 -30.26 2.19 12 0.70 -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
7 20250317 110249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 108400 4700 2 4.53 25291347500 236706 142.51 104500 109200 103100 134800 72600 103700 106847.32 17.11 0 43180 107300 105500 104300 102500 101300 104900 101900 1997 31100 5000 76730 100 1 39942149 43297 -30.29 2.19 12 0.59 -3579.00 49485.00 144300 20250121 -24.88 58800 20240416 84.35 144300 -24.88 20250121 101100 7.22 20250311 144300 -24.88 20250121 58800 84.35 20240416 1.74 N 010620 5000 1997 억 6834855 N N 749 N 00 N
8 20250317 100251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 107300 3600 2 3.47 12672882950 119874 72.17 104500 107800 103100 134800 72600 103700 105718.65 17.11 0 14151 107300 105500 104300 102500 101300 104900 101900 1997 31100 5000 76730 100 1 39942149 42858 -29.98 2.17 12 0.30 -3579.00 49485.00 144300 20250121 -25.64 58800 20240416 82.48 144300 -25.64 20250121 101100 6.13 20250311 144300 -25.64 20250121 58800 82.48 20240416 1.74 N 010620 5000 1997 억 6834855 N N 749 N 00 N
9 20250317 090250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 103900 200 2 0.19 951261800 9126 5.49 104500 105200 103700 134800 72600 103700 104237.45 17.11 0 -3871 107300 105500 104300 102500 101300 104900 101900 1997 31100 5000 76730 100 1 39942149 41500 -29.03 2.10 12 0.02 -3579.00 49485.00 144300 20250121 -28.00 58800 20240416 76.70 144300 -28.00 20250121 101100 2.77 20250311 144300 -28.00 20250121 58800 76.70 20240416 1.74 N 010620 5000 1997 억 6834855 N N 749 N 00 N
10 20250314 160249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 103700 -1300 5 -1.24 17134937150 164925 46.22 104800 106100 103100 136500 73500 105000 103895.34 17.16 0 -3084 108000 106500 105000 103500 102000 107250 104250 1997 31500 5000 77700 100 1 39942149 41420 -28.97 2.10 12 0.41 -3579.00 49485.00 144300 20250121 -28.14 58800 20240416 76.36 144300 -28.14 20250121 101100 2.57 20250311 144300 -28.14 20250121 58800 76.36 20240416 1.81 N 010620 5000 1997 억 6852330 N N 749 N 00 N
11 20250314 150251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 103600 -1400 5 -1.33 15527505400 149415 41.87 104800 106100 103100 136500 73500 105000 103921.48 17.16 0 -5445 108000 106500 105000 103500 102000 107250 104250 1997 31500 5000 77700 100 1 39942149 41380 -28.95 2.09 12 0.37 -3579.00 49485.00 144300 20250121 -28.21 58800 20240416 76.19 144300 -28.21 20250121 101100 2.47 20250311 144300 -28.21 20250121 58800 76.19 20240416 1.81 N 010620 5000 1997 억 6852330 N N 3886 N 00 N
12 20250314 140249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 103600 -1400 5 -1.33 12697392650 122137 34.23 104800 106100 103100 136500 73500 105000 103959.63 17.16 0 -8658 108000 106500 105000 103500 102000 107250 104250 1997 31500 5000 77700 100 1 39942149 41380 -28.95 2.09 12 0.31 -3579.00 49485.00 144300 20250121 -28.21 58800 20240416 76.19 144300 -28.21 20250121 101100 2.47 20250311 144300 -28.21 20250121 58800 76.19 20240416 1.81 N 010620 5000 1997 억 6852330 N N 3886 N 00 N