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
329180/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
20250317,161146,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,315000,10500,2,3.45,109718934250,352165,216.47,309000,317000,303000,395500,213500,304500,311544.12,9.99,0,45855,313833,309166,305333,300666,296833,307250,298750,4439,91000,5000,231420,500,1,88773116,279635,1133.09,5.37,12,0.40,278.00,58660.00,371500,20250213,-15.21,110200,20240308,185.84,371500,-15.21,20250213,278000,13.31,20250106,371500,-15.21,20250213,110800,184.30,20240416,0.24,N,329180,5000,4438 억,,8872449,N,N,8225,N,00,N
20250317,151145,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,314000,9500,2,3.12,102646712750,329696,202.66,309000,317000,303000,395500,213500,304500,311337.66,9.99,0,38933,313833,309166,305333,300666,296833,307250,298750,4439,91000,5000,231420,500,1,88773116,278748,1129.50,5.35,12,0.37,278.00,58660.00,371500,20250213,-15.48,110200,20240308,184.94,371500,-15.48,20250213,278000,12.95,20250106,371500,-15.48,20250213,110800,183.39,20240416,0.24,N,329180,5000,4438 억,,8872449,N,N,2206,N,00,N
20250317,141147,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,314500,10000,2,3.28,94668975750,304307,187.05,309000,317000,303000,395500,213500,304500,311097.15,9.99,0,40513,313833,309166,305333,300666,296833,307250,298750,4439,91000,5000,231420,500,1,88773116,279191,1131.29,5.36,12,0.34,278.00,58660.00,371500,20250213,-15.34,110200,20240308,185.39,371500,-15.34,20250213,278000,13.13,20250106,371500,-15.34,20250213,110800,183.84,20240416,0.24,N,329180,5000,4438 억,,8872449,N,N,2206,N,00,N
20250317,131146,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,312500,8000,2,2.63,87268444000,280782,172.59,309000,317000,303000,395500,213500,304500,310805.20,9.99,0,40537,313833,309166,305333,300666,296833,307250,298750,4439,91000,5000,231420,500,1,88773116,277416,1124.10,5.33,12,0.32,278.00,58660.00,371500,20250213,-15.88,110200,20240308,183.58,371500,-15.88,20250213,278000,12.41,20250106,371500,-15.88,20250213,110800,182.04,20240416,0.24,N,329180,5000,4438 억,,8872449,N,N,2206,N,00,N
20250317,121146,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,315000,10500,2,3.45,78497944750,252869,155.43,309000,317000,303000,395500,213500,304500,310429.53,9.99,0,33511,313833,309166,305333,300666,296833,307250,298750,4439,91000,5000,231420,500,1,88773116,279635,1133.09,5.37,12,0.28,278.00,58660.00,371500,20250213,-15.21,110200,20240308,185.84,371500,-15.21,20250213,278000,13.31,20250106,371500,-15.21,20250213,110800,184.30,20240416,0.24,N,329180,5000,4438 억,,8872449,N,N,2206,N,00,N
20250317,111145,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,314500,10000,2,3.28,68098024250,219908,135.17,309000,317000,303000,395500,213500,304500,309666.21,9.99,0,27427,313833,309166,305333,300666,296833,307250,298750,4439,91000,5000,231420,500,1,88773116,279191,1131.29,5.36,12,0.25,278.00,58660.00,371500,20250213,-15.34,110200,20240308,185.39,371500,-15.34,20250213,278000,13.13,20250106,371500,-15.34,20250213,110800,183.84,20240416,0.24,N,329180,5000,4438 억,,8872449,N,N,2206,N,00,N
20250317,101144,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,307000,2500,2,0.82,35637109750,116233,71.45,309000,310500,303000,395500,213500,304500,306600.80,9.99,0,-14181,313833,309166,305333,300666,296833,307250,298750,4439,91000,5000,231420,500,1,88773116,272533,1104.32,5.23,12,0.13,278.00,58660.00,371500,20250213,-17.36,110200,20240308,178.58,371500,-17.36,20250213,278000,10.43,20250106,371500,-17.36,20250213,110800,177.08,20240416,0.24,N,329180,5000,4438 억,,8872449,N,N,2206,N,00,N
20250317,091148,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,304000,-500,5,-0.16,16796084250,54804,33.69,309000,310500,303000,395500,213500,304500,306475.88,9.99,0,-22116,313833,309166,305333,300666,296833,307250,298750,4439,91000,5000,231420,500,1,88773116,269870,1093.53,5.18,12,0.06,278.00,58660.00,371500,20250213,-18.17,110200,20240308,175.86,371500,-18.17,20250213,278000,9.35,20250106,371500,-18.17,20250213,110800,174.37,20240416,0.24,N,329180,5000,4438 억,,8872449,N,N,2206,N,00,N
20250314,161140,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,304500,-5500,5,-1.77,48783765750,159455,46.31,305500,310000,301500,403000,217000,310000,305945.32,10.00,0,-14770,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,270314,1095.32,5.19,12,0.18,278.00,58660.00,371500,20250213,-18.03,110200,20240308,176.32,371500,-18.03,20250213,278000,9.53,20250106,371500,-18.03,20250213,110800,174.82,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,1806,N,00,N
20250314,151149,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,305000,-5000,5,-1.61,45977825500,150245,43.63,305500,310000,301500,403000,217000,310000,306015.11,10.00,0,-14078,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,270758,1097.12,5.20,12,0.17,278.00,58660.00,371500,20250213,-17.90,110200,20240308,176.77,371500,-17.90,20250213,278000,9.71,20250106,371500,-17.90,20250213,110800,175.27,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,4864,N,00,N
20250314,141142,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,306000,-4000,5,-1.29,39626469000,129437,37.59,305500,310000,301500,403000,217000,310000,306140.45,10.00,0,-10435,318666,314332,306666,302332,294666,310500,298500,4439,93000,5000,235600,500,1,88773116,271646,1100.72,5.22,12,0.15,278.00,58660.00,371500,20250213,-17.63,110200,20240308,177.68,371500,-17.63,20250213,278000,10.07,20250106,371500,-17.63,20250213,110800,176.17,20240416,0.24,N,329180,5000,4438 억,,8874578,N,N,4864,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 161146 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 315000 10500 2 3.45 109718934250 352165 216.47 309000 317000 303000 395500 213500 304500 311544.12 9.99 0 45855 313833 309166 305333 300666 296833 307250 298750 4439 91000 5000 231420 500 1 88773116 279635 1133.09 5.37 12 0.40 278.00 58660.00 371500 20250213 -15.21 110200 20240308 185.84 371500 -15.21 20250213 278000 13.31 20250106 371500 -15.21 20250213 110800 184.30 20240416 0.24 N 329180 5000 4438 억 8872449 N N 8225 N 00 N
3 20250317 151145 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 314000 9500 2 3.12 102646712750 329696 202.66 309000 317000 303000 395500 213500 304500 311337.66 9.99 0 38933 313833 309166 305333 300666 296833 307250 298750 4439 91000 5000 231420 500 1 88773116 278748 1129.50 5.35 12 0.37 278.00 58660.00 371500 20250213 -15.48 110200 20240308 184.94 371500 -15.48 20250213 278000 12.95 20250106 371500 -15.48 20250213 110800 183.39 20240416 0.24 N 329180 5000 4438 억 8872449 N N 2206 N 00 N
4 20250317 141147 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 314500 10000 2 3.28 94668975750 304307 187.05 309000 317000 303000 395500 213500 304500 311097.15 9.99 0 40513 313833 309166 305333 300666 296833 307250 298750 4439 91000 5000 231420 500 1 88773116 279191 1131.29 5.36 12 0.34 278.00 58660.00 371500 20250213 -15.34 110200 20240308 185.39 371500 -15.34 20250213 278000 13.13 20250106 371500 -15.34 20250213 110800 183.84 20240416 0.24 N 329180 5000 4438 억 8872449 N N 2206 N 00 N
5 20250317 131146 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 312500 8000 2 2.63 87268444000 280782 172.59 309000 317000 303000 395500 213500 304500 310805.20 9.99 0 40537 313833 309166 305333 300666 296833 307250 298750 4439 91000 5000 231420 500 1 88773116 277416 1124.10 5.33 12 0.32 278.00 58660.00 371500 20250213 -15.88 110200 20240308 183.58 371500 -15.88 20250213 278000 12.41 20250106 371500 -15.88 20250213 110800 182.04 20240416 0.24 N 329180 5000 4438 억 8872449 N N 2206 N 00 N
6 20250317 121146 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 315000 10500 2 3.45 78497944750 252869 155.43 309000 317000 303000 395500 213500 304500 310429.53 9.99 0 33511 313833 309166 305333 300666 296833 307250 298750 4439 91000 5000 231420 500 1 88773116 279635 1133.09 5.37 12 0.28 278.00 58660.00 371500 20250213 -15.21 110200 20240308 185.84 371500 -15.21 20250213 278000 13.31 20250106 371500 -15.21 20250213 110800 184.30 20240416 0.24 N 329180 5000 4438 억 8872449 N N 2206 N 00 N
7 20250317 111145 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 314500 10000 2 3.28 68098024250 219908 135.17 309000 317000 303000 395500 213500 304500 309666.21 9.99 0 27427 313833 309166 305333 300666 296833 307250 298750 4439 91000 5000 231420 500 1 88773116 279191 1131.29 5.36 12 0.25 278.00 58660.00 371500 20250213 -15.34 110200 20240308 185.39 371500 -15.34 20250213 278000 13.13 20250106 371500 -15.34 20250213 110800 183.84 20240416 0.24 N 329180 5000 4438 억 8872449 N N 2206 N 00 N
8 20250317 101144 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 307000 2500 2 0.82 35637109750 116233 71.45 309000 310500 303000 395500 213500 304500 306600.80 9.99 0 -14181 313833 309166 305333 300666 296833 307250 298750 4439 91000 5000 231420 500 1 88773116 272533 1104.32 5.23 12 0.13 278.00 58660.00 371500 20250213 -17.36 110200 20240308 178.58 371500 -17.36 20250213 278000 10.43 20250106 371500 -17.36 20250213 110800 177.08 20240416 0.24 N 329180 5000 4438 억 8872449 N N 2206 N 00 N
9 20250317 091148 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 304000 -500 5 -0.16 16796084250 54804 33.69 309000 310500 303000 395500 213500 304500 306475.88 9.99 0 -22116 313833 309166 305333 300666 296833 307250 298750 4439 91000 5000 231420 500 1 88773116 269870 1093.53 5.18 12 0.06 278.00 58660.00 371500 20250213 -18.17 110200 20240308 175.86 371500 -18.17 20250213 278000 9.35 20250106 371500 -18.17 20250213 110800 174.37 20240416 0.24 N 329180 5000 4438 억 8872449 N N 2206 N 00 N
10 20250314 161140 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 304500 -5500 5 -1.77 48783765750 159455 46.31 305500 310000 301500 403000 217000 310000 305945.32 10.00 0 -14770 318666 314332 306666 302332 294666 310500 298500 4439 93000 5000 235600 500 1 88773116 270314 1095.32 5.19 12 0.18 278.00 58660.00 371500 20250213 -18.03 110200 20240308 176.32 371500 -18.03 20250213 278000 9.53 20250106 371500 -18.03 20250213 110800 174.82 20240416 0.24 N 329180 5000 4438 억 8874578 N N 1806 N 00 N
11 20250314 151149 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 305000 -5000 5 -1.61 45977825500 150245 43.63 305500 310000 301500 403000 217000 310000 306015.11 10.00 0 -14078 318666 314332 306666 302332 294666 310500 298500 4439 93000 5000 235600 500 1 88773116 270758 1097.12 5.20 12 0.17 278.00 58660.00 371500 20250213 -17.90 110200 20240308 176.77 371500 -17.90 20250213 278000 9.71 20250106 371500 -17.90 20250213 110800 175.27 20240416 0.24 N 329180 5000 4438 억 8874578 N N 4864 N 00 N
12 20250314 141142 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 N 306000 -4000 5 -1.29 39626469000 129437 37.59 305500 310000 301500 403000 217000 310000 306140.45 10.00 0 -10435 318666 314332 306666 302332 294666 310500 298500 4439 93000 5000 235600 500 1 88773116 271646 1100.72 5.22 12 0.15 278.00 58660.00 371500 20250213 -17.63 110200 20240308 177.68 371500 -17.63 20250213 278000 10.07 20250106 371500 -17.63 20250213 110800 176.17 20240416 0.24 N 329180 5000 4438 억 8874578 N N 4864 N 00 N