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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112000,-2100,5,-1.84,33779741100,298570,33.42,114200,115300,112000,148300,79900,114100,113139.36,17.06,0,-41575,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,44735,-31.29,2.26,12,0.75,-3579.00,49485.00,144300,20250121,-22.38,58800,20240416,90.48,144300,-22.38,20250121,104100,7.59,20250228,144300,-22.38,20250121,58800,90.48,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,2781,N,00,N
20250306,150243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112100,-2000,5,-1.75,31039590250,274127,30.68,114200,115300,112000,148300,79900,114100,113230.37,17.06,0,-36888,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,44775,-31.32,2.27,12,0.69,-3579.00,49485.00,144300,20250121,-22.31,58800,20240416,90.65,144300,-22.31,20250121,104100,7.68,20250228,144300,-22.31,20250121,58800,90.65,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,4362,N,00,N
20250306,140243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,113200,-900,5,-0.79,25883856300,228302,25.55,114200,115300,112100,148300,79900,114100,113375.19,17.06,0,-31915,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,45215,-31.63,2.29,12,0.57,-3579.00,49485.00,144300,20250121,-21.55,58800,20240416,92.52,144300,-21.55,20250121,104100,8.74,20250228,144300,-21.55,20250121,58800,92.52,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,4362,N,00,N
20250306,130243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,113400,-700,5,-0.61,23225769900,204840,22.93,114200,115300,112100,148300,79900,114100,113384.57,17.06,0,-28167,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,45294,-31.68,2.29,12,0.51,-3579.00,49485.00,144300,20250121,-21.41,58800,20240416,92.86,144300,-21.41,20250121,104100,8.93,20250228,144300,-21.41,20250121,58800,92.86,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,4362,N,00,N
20250306,120243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,113000,-1100,5,-0.96,20995965950,185118,20.72,114200,115300,112100,148300,79900,114100,113418.99,17.06,0,-27297,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,45135,-31.57,2.28,12,0.46,-3579.00,49485.00,144300,20250121,-21.69,58800,20240416,92.18,144300,-21.69,20250121,104100,8.55,20250228,144300,-21.69,20250121,58800,92.18,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,4362,N,00,N
20250306,110242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,113200,-900,5,-0.79,18637922250,164277,18.39,114200,115300,112100,148300,79900,114100,113453.84,17.06,0,-22869,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,45215,-31.63,2.29,12,0.41,-3579.00,49485.00,144300,20250121,-21.55,58800,20240416,92.52,144300,-21.55,20250121,104100,8.74,20250228,144300,-21.55,20250121,58800,92.52,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,4362,N,00,N
20250306,100243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,113300,-800,5,-0.70,13194138450,116017,12.99,114200,115300,112200,148300,79900,114100,113725.57,17.06,0,-15011,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,45254,-31.66,2.29,12,0.29,-3579.00,49485.00,144300,20250121,-21.48,58800,20240416,92.69,144300,-21.48,20250121,104100,8.84,20250228,144300,-21.48,20250121,58800,92.69,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,4362,N,00,N
20250306,090246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,114250,150,2,0.13,1472328350,12884,1.44,114200,114800,113900,148300,79900,114100,114277.13,17.06,0,-3818,121233,117666,111833,108266,102433,119450,110050,1997,34200,5000,84430,100,1,39942149,45634,-31.92,2.31,12,0.03,-3579.00,49485.00,144300,20250121,-20.82,58800,20240416,94.30,144300,-20.82,20250121,104100,9.75,20250228,144300,-20.82,20250121,58800,94.30,20240416,1.93,N,010620,5000,1997 억,,6812879,N,N,4362,N,00,N
20250305,160241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,114100,5500,2,5.06,99973838050,890178,207.88,107500,115400,106000,141100,76100,108600,112306.59,17.06,0,-7991,111466,110032,107866,106432,104266,110750,107150,1997,32500,5000,80360,100,1,39942149,45574,-31.88,2.31,12,2.23,-3579.00,49485.00,144300,20250121,-20.93,58800,20240416,94.05,144300,-20.93,20250121,104100,9.61,20250228,144300,-20.93,20250121,58800,94.05,20240416,1.97,N,010620,5000,1997 억,,6815320,N,N,3466,N,00,N
20250305,150242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,114700,6100,2,5.62,94786505900,844793,197.28,107500,115400,106000,141100,76100,108600,112203.70,17.06,0,-7207,111466,110032,107866,106432,104266,110750,107150,1997,32500,5000,80360,100,1,39942149,45814,-32.05,2.32,12,2.12,-3579.00,49485.00,144300,20250121,-20.51,58800,20240416,95.07,144300,-20.51,20250121,104100,10.18,20250228,144300,-20.51,20250121,58800,95.07,20240416,1.97,N,010620,5000,1997 억,,6815320,N,N,19765,N,00,N
20250305,140240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,114800,6200,2,5.71,79105841500,707991,165.33,107500,115400,106000,141100,76100,108600,111735.78,17.06,0,20430,111466,110032,107866,106432,104266,110750,107150,1997,32500,5000,80360,100,1,39942149,45854,-32.08,2.32,12,1.77,-3579.00,49485.00,144300,20250121,-20.44,58800,20240416,95.24,144300,-20.44,20250121,104100,10.28,20250228,144300,-20.44,20250121,58800,95.24,20240416,1.97,N,010620,5000,1997 억,,6815320,N,N,19765,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 20250306 160243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 112000 -2100 5 -1.84 33779741100 298570 33.42 114200 115300 112000 148300 79900 114100 113139.36 17.06 0 -41575 121233 117666 111833 108266 102433 119450 110050 1997 34200 5000 84430 100 1 39942149 44735 -31.29 2.26 12 0.75 -3579.00 49485.00 144300 20250121 -22.38 58800 20240416 90.48 144300 -22.38 20250121 104100 7.59 20250228 144300 -22.38 20250121 58800 90.48 20240416 1.93 N 010620 5000 1997 억 6812879 N N 2781 N 00 N
3 20250306 150243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 112100 -2000 5 -1.75 31039590250 274127 30.68 114200 115300 112000 148300 79900 114100 113230.37 17.06 0 -36888 121233 117666 111833 108266 102433 119450 110050 1997 34200 5000 84430 100 1 39942149 44775 -31.32 2.27 12 0.69 -3579.00 49485.00 144300 20250121 -22.31 58800 20240416 90.65 144300 -22.31 20250121 104100 7.68 20250228 144300 -22.31 20250121 58800 90.65 20240416 1.93 N 010620 5000 1997 억 6812879 N N 4362 N 00 N
4 20250306 140243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 113200 -900 5 -0.79 25883856300 228302 25.55 114200 115300 112100 148300 79900 114100 113375.19 17.06 0 -31915 121233 117666 111833 108266 102433 119450 110050 1997 34200 5000 84430 100 1 39942149 45215 -31.63 2.29 12 0.57 -3579.00 49485.00 144300 20250121 -21.55 58800 20240416 92.52 144300 -21.55 20250121 104100 8.74 20250228 144300 -21.55 20250121 58800 92.52 20240416 1.93 N 010620 5000 1997 억 6812879 N N 4362 N 00 N
5 20250306 130243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 113400 -700 5 -0.61 23225769900 204840 22.93 114200 115300 112100 148300 79900 114100 113384.57 17.06 0 -28167 121233 117666 111833 108266 102433 119450 110050 1997 34200 5000 84430 100 1 39942149 45294 -31.68 2.29 12 0.51 -3579.00 49485.00 144300 20250121 -21.41 58800 20240416 92.86 144300 -21.41 20250121 104100 8.93 20250228 144300 -21.41 20250121 58800 92.86 20240416 1.93 N 010620 5000 1997 억 6812879 N N 4362 N 00 N
6 20250306 120243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 113000 -1100 5 -0.96 20995965950 185118 20.72 114200 115300 112100 148300 79900 114100 113418.99 17.06 0 -27297 121233 117666 111833 108266 102433 119450 110050 1997 34200 5000 84430 100 1 39942149 45135 -31.57 2.28 12 0.46 -3579.00 49485.00 144300 20250121 -21.69 58800 20240416 92.18 144300 -21.69 20250121 104100 8.55 20250228 144300 -21.69 20250121 58800 92.18 20240416 1.93 N 010620 5000 1997 억 6812879 N N 4362 N 00 N
7 20250306 110242 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 113200 -900 5 -0.79 18637922250 164277 18.39 114200 115300 112100 148300 79900 114100 113453.84 17.06 0 -22869 121233 117666 111833 108266 102433 119450 110050 1997 34200 5000 84430 100 1 39942149 45215 -31.63 2.29 12 0.41 -3579.00 49485.00 144300 20250121 -21.55 58800 20240416 92.52 144300 -21.55 20250121 104100 8.74 20250228 144300 -21.55 20250121 58800 92.52 20240416 1.93 N 010620 5000 1997 억 6812879 N N 4362 N 00 N
8 20250306 100243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 113300 -800 5 -0.70 13194138450 116017 12.99 114200 115300 112200 148300 79900 114100 113725.57 17.06 0 -15011 121233 117666 111833 108266 102433 119450 110050 1997 34200 5000 84430 100 1 39942149 45254 -31.66 2.29 12 0.29 -3579.00 49485.00 144300 20250121 -21.48 58800 20240416 92.69 144300 -21.48 20250121 104100 8.84 20250228 144300 -21.48 20250121 58800 92.69 20240416 1.93 N 010620 5000 1997 억 6812879 N N 4362 N 00 N
9 20250306 090246 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 114250 150 2 0.13 1472328350 12884 1.44 114200 114800 113900 148300 79900 114100 114277.13 17.06 0 -3818 121233 117666 111833 108266 102433 119450 110050 1997 34200 5000 84430 100 1 39942149 45634 -31.92 2.31 12 0.03 -3579.00 49485.00 144300 20250121 -20.82 58800 20240416 94.30 144300 -20.82 20250121 104100 9.75 20250228 144300 -20.82 20250121 58800 94.30 20240416 1.93 N 010620 5000 1997 억 6812879 N N 4362 N 00 N
10 20250305 160241 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 114100 5500 2 5.06 99973838050 890178 207.88 107500 115400 106000 141100 76100 108600 112306.59 17.06 0 -7991 111466 110032 107866 106432 104266 110750 107150 1997 32500 5000 80360 100 1 39942149 45574 -31.88 2.31 12 2.23 -3579.00 49485.00 144300 20250121 -20.93 58800 20240416 94.05 144300 -20.93 20250121 104100 9.61 20250228 144300 -20.93 20250121 58800 94.05 20240416 1.97 N 010620 5000 1997 억 6815320 N N 3466 N 00 N
11 20250305 150242 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 114700 6100 2 5.62 94786505900 844793 197.28 107500 115400 106000 141100 76100 108600 112203.70 17.06 0 -7207 111466 110032 107866 106432 104266 110750 107150 1997 32500 5000 80360 100 1 39942149 45814 -32.05 2.32 12 2.12 -3579.00 49485.00 144300 20250121 -20.51 58800 20240416 95.07 144300 -20.51 20250121 104100 10.18 20250228 144300 -20.51 20250121 58800 95.07 20240416 1.97 N 010620 5000 1997 억 6815320 N N 19765 N 00 N
12 20250305 140240 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 114800 6200 2 5.71 79105841500 707991 165.33 107500 115400 106000 141100 76100 108600 111735.78 17.06 0 20430 111466 110032 107866 106432 104266 110750 107150 1997 32500 5000 80360 100 1 39942149 45854 -32.08 2.32 12 1.77 -3579.00 49485.00 144300 20250121 -20.44 58800 20240416 95.24 144300 -20.44 20250121 104100 10.28 20250228 144300 -20.44 20250121 58800 95.24 20240416 1.97 N 010620 5000 1997 억 6815320 N N 19765 N 00 N