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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200880/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
20250311,160911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12630,-280,5,-2.17,1511177765,120271,148.97,12730,12730,12400,16780,9040,12910,12564.77,7.57,0,-8229,13303,13106,12913,12716,12523,13205,12815,135,3870,500,9550,10,1,27028437,3414,2.16,0.39,12,0.44,5837.00,32624.00,23200,20240627,-45.56,10290,20241209,22.74,14000,-9.79,20250114,11670,8.23,20250103,23200,-45.56,20240627,10290,22.74,20241209,2.77,N,200880,500,135 억,,2045014,N,N,2379,N,00,N
20250311,150914,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12660,-250,5,-1.94,1449035900,115346,142.87,12730,12730,12400,16780,9040,12910,12562.52,7.57,0,-10125,13303,13106,12913,12716,12523,13205,12815,135,3870,500,9550,10,1,27028437,3422,2.17,0.39,12,0.43,5837.00,32624.00,23200,20240627,-45.43,10290,20241209,23.03,14000,-9.57,20250114,11670,8.48,20250103,23200,-45.43,20240627,10290,23.03,20241209,2.77,N,200880,500,135 억,,2045014,N,N,139,N,00,N
20250311,140916,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12590,-320,5,-2.48,1353048660,107745,133.45,12730,12730,12400,16780,9040,12910,12557.88,7.57,0,-11215,13303,13106,12913,12716,12523,13205,12815,135,3870,500,9550,10,1,27028437,3403,2.16,0.39,12,0.40,5837.00,32624.00,23200,20240627,-45.73,10290,20241209,22.35,14000,-10.07,20250114,11670,7.88,20250103,23200,-45.73,20240627,10290,22.35,20241209,2.77,N,200880,500,135 억,,2045014,N,N,139,N,00,N
20250311,130914,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12560,-350,5,-2.71,1189002070,94746,117.35,12730,12730,12400,16780,9040,12910,12549.36,7.57,0,-16064,13303,13106,12913,12716,12523,13205,12815,135,3870,500,9550,10,1,27028437,3395,2.15,0.38,12,0.35,5837.00,32624.00,23200,20240627,-45.86,10290,20241209,22.06,14000,-10.29,20250114,11670,7.63,20250103,23200,-45.86,20240627,10290,22.06,20241209,2.77,N,200880,500,135 억,,2045014,N,N,139,N,00,N
20250311,120913,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12590,-320,5,-2.48,1075117980,85686,106.13,12730,12730,12400,16780,9040,12910,12547.18,7.57,0,-18659,13303,13106,12913,12716,12523,13205,12815,135,3870,500,9550,10,1,27028437,3403,2.16,0.39,12,0.32,5837.00,32624.00,23200,20240627,-45.73,10290,20241209,22.35,14000,-10.07,20250114,11670,7.88,20250103,23200,-45.73,20240627,10290,22.35,20241209,2.77,N,200880,500,135 억,,2045014,N,N,139,N,00,N
20250311,110912,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12510,-400,5,-3.10,952690910,75956,94.08,12730,12730,12400,16780,9040,12910,12542.67,7.57,0,-23762,13303,13106,12913,12716,12523,13205,12815,135,3870,500,9550,10,1,27028437,3381,2.14,0.38,12,0.28,5837.00,32624.00,23200,20240627,-46.08,10290,20241209,21.57,14000,-10.64,20250114,11670,7.20,20250103,23200,-46.08,20240627,10290,21.57,20241209,2.77,N,200880,500,135 억,,2045014,N,N,139,N,00,N
20250311,100914,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12510,-400,5,-3.10,744069420,59199,73.32,12730,12730,12470,16780,9040,12910,12568.95,7.57,0,-24122,13303,13106,12913,12716,12523,13205,12815,135,3870,500,9550,10,1,27028437,3381,2.14,0.38,12,0.22,5837.00,32624.00,23200,20240627,-46.08,10290,20241209,21.57,14000,-10.64,20250114,11670,7.20,20250103,23200,-46.08,20240627,10290,21.57,20241209,2.77,N,200880,500,135 억,,2045014,N,N,139,N,00,N
20250311,090915,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12610,-300,5,-2.32,175661890,13930,17.25,12730,12730,12530,16780,9040,12910,12610.33,7.57,0,-896,13303,13106,12913,12716,12523,13205,12815,135,3870,500,9550,10,1,27028437,3408,2.16,0.39,12,0.05,5837.00,32624.00,23200,20240627,-45.65,10290,20241209,22.55,14000,-9.93,20250114,11670,8.05,20250103,23200,-45.65,20240627,10290,22.55,20241209,2.77,N,200880,500,135 억,,2045014,N,N,139,N,00,N
20250310,160906,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12910,50,2,0.39,1047094785,80656,86.57,12850,13110,12720,16710,9010,12860,12982.44,7.56,0,1360,13180,13020,12840,12680,12500,13100,12760,135,3850,500,9510,10,1,27028437,3489,2.21,0.40,12,0.30,5837.00,32624.00,23200,20240627,-44.35,10290,20241209,25.46,14000,-7.79,20250114,11670,10.63,20250103,23200,-44.35,20240627,10290,25.46,20241209,2.77,N,200880,500,135 억,,2043548,N,N,139,N,00,N
20250310,150912,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12920,60,2,0.47,1024749565,78926,84.71,12850,13110,12720,16710,9010,12860,12983.86,7.56,0,1108,13180,13020,12840,12680,12500,13100,12760,135,3850,500,9510,10,1,27028437,3492,2.21,0.40,12,0.29,5837.00,32624.00,23200,20240627,-44.31,10290,20241209,25.56,14000,-7.71,20250114,11670,10.71,20250103,23200,-44.31,20240627,10290,25.56,20241209,2.77,N,200880,500,135 억,,2043548,N,N,98,N,00,N
20250310,140911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12970,110,2,0.86,944396725,72724,78.06,12850,13110,12720,16710,9010,12860,12986.24,7.56,0,5468,13180,13020,12840,12680,12500,13100,12760,135,3850,500,9510,10,1,27028437,3506,2.22,0.40,12,0.27,5837.00,32624.00,23200,20240627,-44.09,10290,20241209,26.04,14000,-7.36,20250114,11670,11.14,20250103,23200,-44.09,20240627,10290,26.04,20241209,2.77,N,200880,500,135 억,,2043548,N,N,98,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 20250311 160911 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12630 -280 5 -2.17 1511177765 120271 148.97 12730 12730 12400 16780 9040 12910 12564.77 7.57 0 -8229 13303 13106 12913 12716 12523 13205 12815 135 3870 500 9550 10 1 27028437 3414 2.16 0.39 12 0.44 5837.00 32624.00 23200 20240627 -45.56 10290 20241209 22.74 14000 -9.79 20250114 11670 8.23 20250103 23200 -45.56 20240627 10290 22.74 20241209 2.77 N 200880 500 135 억 2045014 N N 2379 N 00 N
3 20250311 150914 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12660 -250 5 -1.94 1449035900 115346 142.87 12730 12730 12400 16780 9040 12910 12562.52 7.57 0 -10125 13303 13106 12913 12716 12523 13205 12815 135 3870 500 9550 10 1 27028437 3422 2.17 0.39 12 0.43 5837.00 32624.00 23200 20240627 -45.43 10290 20241209 23.03 14000 -9.57 20250114 11670 8.48 20250103 23200 -45.43 20240627 10290 23.03 20241209 2.77 N 200880 500 135 억 2045014 N N 139 N 00 N
4 20250311 140916 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12590 -320 5 -2.48 1353048660 107745 133.45 12730 12730 12400 16780 9040 12910 12557.88 7.57 0 -11215 13303 13106 12913 12716 12523 13205 12815 135 3870 500 9550 10 1 27028437 3403 2.16 0.39 12 0.40 5837.00 32624.00 23200 20240627 -45.73 10290 20241209 22.35 14000 -10.07 20250114 11670 7.88 20250103 23200 -45.73 20240627 10290 22.35 20241209 2.77 N 200880 500 135 억 2045014 N N 139 N 00 N
5 20250311 130914 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12560 -350 5 -2.71 1189002070 94746 117.35 12730 12730 12400 16780 9040 12910 12549.36 7.57 0 -16064 13303 13106 12913 12716 12523 13205 12815 135 3870 500 9550 10 1 27028437 3395 2.15 0.38 12 0.35 5837.00 32624.00 23200 20240627 -45.86 10290 20241209 22.06 14000 -10.29 20250114 11670 7.63 20250103 23200 -45.86 20240627 10290 22.06 20241209 2.77 N 200880 500 135 억 2045014 N N 139 N 00 N
6 20250311 120913 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12590 -320 5 -2.48 1075117980 85686 106.13 12730 12730 12400 16780 9040 12910 12547.18 7.57 0 -18659 13303 13106 12913 12716 12523 13205 12815 135 3870 500 9550 10 1 27028437 3403 2.16 0.39 12 0.32 5837.00 32624.00 23200 20240627 -45.73 10290 20241209 22.35 14000 -10.07 20250114 11670 7.88 20250103 23200 -45.73 20240627 10290 22.35 20241209 2.77 N 200880 500 135 억 2045014 N N 139 N 00 N
7 20250311 110912 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12510 -400 5 -3.10 952690910 75956 94.08 12730 12730 12400 16780 9040 12910 12542.67 7.57 0 -23762 13303 13106 12913 12716 12523 13205 12815 135 3870 500 9550 10 1 27028437 3381 2.14 0.38 12 0.28 5837.00 32624.00 23200 20240627 -46.08 10290 20241209 21.57 14000 -10.64 20250114 11670 7.20 20250103 23200 -46.08 20240627 10290 21.57 20241209 2.77 N 200880 500 135 억 2045014 N N 139 N 00 N
8 20250311 100914 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12510 -400 5 -3.10 744069420 59199 73.32 12730 12730 12470 16780 9040 12910 12568.95 7.57 0 -24122 13303 13106 12913 12716 12523 13205 12815 135 3870 500 9550 10 1 27028437 3381 2.14 0.38 12 0.22 5837.00 32624.00 23200 20240627 -46.08 10290 20241209 21.57 14000 -10.64 20250114 11670 7.20 20250103 23200 -46.08 20240627 10290 21.57 20241209 2.77 N 200880 500 135 억 2045014 N N 139 N 00 N
9 20250311 090915 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12610 -300 5 -2.32 175661890 13930 17.25 12730 12730 12530 16780 9040 12910 12610.33 7.57 0 -896 13303 13106 12913 12716 12523 13205 12815 135 3870 500 9550 10 1 27028437 3408 2.16 0.39 12 0.05 5837.00 32624.00 23200 20240627 -45.65 10290 20241209 22.55 14000 -9.93 20250114 11670 8.05 20250103 23200 -45.65 20240627 10290 22.55 20241209 2.77 N 200880 500 135 억 2045014 N N 139 N 00 N
10 20250310 160906 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12910 50 2 0.39 1047094785 80656 86.57 12850 13110 12720 16710 9010 12860 12982.44 7.56 0 1360 13180 13020 12840 12680 12500 13100 12760 135 3850 500 9510 10 1 27028437 3489 2.21 0.40 12 0.30 5837.00 32624.00 23200 20240627 -44.35 10290 20241209 25.46 14000 -7.79 20250114 11670 10.63 20250103 23200 -44.35 20240627 10290 25.46 20241209 2.77 N 200880 500 135 억 2043548 N N 139 N 00 N
11 20250310 150912 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12920 60 2 0.47 1024749565 78926 84.71 12850 13110 12720 16710 9010 12860 12983.86 7.56 0 1108 13180 13020 12840 12680 12500 13100 12760 135 3850 500 9510 10 1 27028437 3492 2.21 0.40 12 0.29 5837.00 32624.00 23200 20240627 -44.31 10290 20241209 25.56 14000 -7.71 20250114 11670 10.71 20250103 23200 -44.31 20240627 10290 25.56 20241209 2.77 N 200880 500 135 억 2043548 N N 98 N 00 N
12 20250310 140911 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12970 110 2 0.86 944396725 72724 78.06 12850 13110 12720 16710 9010 12860 12986.24 7.56 0 5468 13180 13020 12840 12680 12500 13100 12760 135 3850 500 9510 10 1 27028437 3506 2.22 0.40 12 0.27 5837.00 32624.00 23200 20240627 -44.09 10290 20241209 26.04 14000 -7.36 20250114 11670 11.14 20250103 23200 -44.09 20240627 10290 26.04 20241209 2.77 N 200880 500 135 억 2043548 N N 98 N 00 N