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
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
20250306,160248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21450,-50,5,-0.23,56307305100,2645215,38.21,21750,21750,20900,27950,15050,21500,21285.75,9.76,0,19346,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,188983,13.14,0.69,12,0.30,1632.00,31115.00,21850,20250305,-1.83,14250,20240419,50.53,21850,-1.83,20250305,17460,22.85,20250102,21850,-1.83,20250305,14250,50.53,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,2008,N,00,N
20250306,150247,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21400,-100,5,-0.47,50912427000,2393403,34.57,21750,21750,20900,27950,15050,21500,21271.98,9.76,0,34995,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,188542,13.11,0.69,12,0.27,1632.00,31115.00,21850,20250305,-2.06,14250,20240419,50.18,21850,-2.06,20250305,17460,22.57,20250102,21850,-2.06,20250305,14250,50.18,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,10937,N,00,N
20250306,140248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21400,-100,5,-0.47,44590540750,2098525,30.31,21750,21750,20900,27950,15050,21500,21248.51,9.76,0,57992,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,188542,13.11,0.69,12,0.24,1632.00,31115.00,21850,20250305,-2.06,14250,20240419,50.18,21850,-2.06,20250305,17460,22.57,20250102,21850,-2.06,20250305,14250,50.18,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,10937,N,00,N
20250306,130247,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21350,-150,5,-0.70,39353079600,1854129,26.78,21750,21750,20900,27950,15050,21500,21224.56,9.76,0,48513,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,188102,13.08,0.69,12,0.21,1632.00,31115.00,21850,20250305,-2.29,14250,20240419,49.82,21850,-2.29,20250305,17460,22.28,20250102,21850,-2.29,20250305,14250,49.82,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,10937,N,00,N
20250306,120247,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21350,-150,5,-0.70,36125973900,1702659,24.59,21750,21750,20900,27950,15050,21500,21217.38,9.76,0,50177,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,188102,13.08,0.69,12,0.19,1632.00,31115.00,21850,20250305,-2.29,14250,20240419,49.82,21850,-2.29,20250305,17460,22.28,20250102,21850,-2.29,20250305,14250,49.82,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,10937,N,00,N
20250306,110246,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21250,-250,5,-1.16,31287814750,1475559,21.31,21750,21750,20900,27950,15050,21500,21204.04,9.76,0,43312,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,187221,13.02,0.68,12,0.17,1632.00,31115.00,21850,20250305,-2.75,14250,20240419,49.12,21850,-2.75,20250305,17460,21.71,20250102,21850,-2.75,20250305,14250,49.12,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,10937,N,00,N
20250306,100247,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21200,-300,5,-1.40,18855670725,885189,12.79,21750,21750,21100,27950,15050,21500,21301.29,9.76,0,-63934,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,186780,12.99,0.68,12,0.10,1632.00,31115.00,21850,20250305,-2.97,14250,20240419,48.77,21850,-2.97,20250305,17460,21.42,20250102,21850,-2.97,20250305,14250,48.77,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,10937,N,00,N
20250306,090250,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21300,-200,5,-0.93,4268515400,198626,2.87,21750,21750,21100,27950,15050,21500,21490.21,9.76,0,-53516,22466,21982,21366,20882,20266,22225,21125,44052,6450,5000,15910,50,1,881039496,187661,13.05,0.68,12,0.02,1632.00,31115.00,21850,20250305,-2.52,14250,20240419,49.47,21850,-2.52,20250305,17460,21.99,20250102,21850,-2.52,20250305,14250,49.47,20240419,0.33,N,011200,5000,44051 억,,85961795,N,N,10937,N,00,N
20250305,160245,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,21500,850,2,4.12,146760986050,6864901,112.20,20850,21850,20750,26800,14500,20650,21378.21,9.76,0,8912,22296,21472,20376,19552,18456,21885,19965,44052,6150,5000,15280,50,1,881039496,189423,13.17,0.69,12,0.78,1632.00,31115.00,21850,20250305,-1.60,14250,20240419,50.88,21850,-1.60,20250305,17460,23.14,20250102,21850,-1.60,20250305,14250,50.88,20240419,0.34,N,011200,5000,44051 억,,86001867,N,N,10514,N,00,N
20250305,150247,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,21500,850,2,4.12,139144367900,6509943,106.39,20850,21850,20750,26800,14500,20650,21374.15,9.76,0,-35099,22296,21472,20376,19552,18456,21885,19965,44052,6150,5000,15280,50,1,881039496,189423,13.17,0.69,12,0.74,1632.00,31115.00,21850,20250305,-1.60,14250,20240419,50.88,21850,-1.60,20250305,17460,23.14,20250102,21850,-1.60,20250305,14250,50.88,20240419,0.34,N,011200,5000,44051 억,,86001867,N,N,15427,N,00,N
20250305,140244,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,21350,700,2,3.39,120335353450,5634766,92.09,20850,21850,20750,26800,14500,20650,21355.89,9.76,0,-47881,22296,21472,20376,19552,18456,21885,19965,44052,6150,5000,15280,50,1,881039496,188102,13.08,0.69,12,0.64,1632.00,31115.00,21850,20250305,-2.29,14250,20240419,49.82,21850,-2.29,20250305,17460,22.28,20250102,21850,-2.29,20250305,14250,49.82,20240419,0.34,N,011200,5000,44051 억,,86001867,N,N,15427,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 160248 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21450 -50 5 -0.23 56307305100 2645215 38.21 21750 21750 20900 27950 15050 21500 21285.75 9.76 0 19346 22466 21982 21366 20882 20266 22225 21125 44052 6450 5000 15910 50 1 881039496 188983 13.14 0.69 12 0.30 1632.00 31115.00 21850 20250305 -1.83 14250 20240419 50.53 21850 -1.83 20250305 17460 22.85 20250102 21850 -1.83 20250305 14250 50.53 20240419 0.33 N 011200 5000 44051 억 85961795 N N 2008 N 00 N
3 20250306 150247 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21400 -100 5 -0.47 50912427000 2393403 34.57 21750 21750 20900 27950 15050 21500 21271.98 9.76 0 34995 22466 21982 21366 20882 20266 22225 21125 44052 6450 5000 15910 50 1 881039496 188542 13.11 0.69 12 0.27 1632.00 31115.00 21850 20250305 -2.06 14250 20240419 50.18 21850 -2.06 20250305 17460 22.57 20250102 21850 -2.06 20250305 14250 50.18 20240419 0.33 N 011200 5000 44051 억 85961795 N N 10937 N 00 N
4 20250306 140248 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21400 -100 5 -0.47 44590540750 2098525 30.31 21750 21750 20900 27950 15050 21500 21248.51 9.76 0 57992 22466 21982 21366 20882 20266 22225 21125 44052 6450 5000 15910 50 1 881039496 188542 13.11 0.69 12 0.24 1632.00 31115.00 21850 20250305 -2.06 14250 20240419 50.18 21850 -2.06 20250305 17460 22.57 20250102 21850 -2.06 20250305 14250 50.18 20240419 0.33 N 011200 5000 44051 억 85961795 N N 10937 N 00 N
5 20250306 130247 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21350 -150 5 -0.70 39353079600 1854129 26.78 21750 21750 20900 27950 15050 21500 21224.56 9.76 0 48513 22466 21982 21366 20882 20266 22225 21125 44052 6450 5000 15910 50 1 881039496 188102 13.08 0.69 12 0.21 1632.00 31115.00 21850 20250305 -2.29 14250 20240419 49.82 21850 -2.29 20250305 17460 22.28 20250102 21850 -2.29 20250305 14250 49.82 20240419 0.33 N 011200 5000 44051 억 85961795 N N 10937 N 00 N
6 20250306 120247 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21350 -150 5 -0.70 36125973900 1702659 24.59 21750 21750 20900 27950 15050 21500 21217.38 9.76 0 50177 22466 21982 21366 20882 20266 22225 21125 44052 6450 5000 15910 50 1 881039496 188102 13.08 0.69 12 0.19 1632.00 31115.00 21850 20250305 -2.29 14250 20240419 49.82 21850 -2.29 20250305 17460 22.28 20250102 21850 -2.29 20250305 14250 49.82 20240419 0.33 N 011200 5000 44051 억 85961795 N N 10937 N 00 N
7 20250306 110246 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21250 -250 5 -1.16 31287814750 1475559 21.31 21750 21750 20900 27950 15050 21500 21204.04 9.76 0 43312 22466 21982 21366 20882 20266 22225 21125 44052 6450 5000 15910 50 1 881039496 187221 13.02 0.68 12 0.17 1632.00 31115.00 21850 20250305 -2.75 14250 20240419 49.12 21850 -2.75 20250305 17460 21.71 20250102 21850 -2.75 20250305 14250 49.12 20240419 0.33 N 011200 5000 44051 억 85961795 N N 10937 N 00 N
8 20250306 100247 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21200 -300 5 -1.40 18855670725 885189 12.79 21750 21750 21100 27950 15050 21500 21301.29 9.76 0 -63934 22466 21982 21366 20882 20266 22225 21125 44052 6450 5000 15910 50 1 881039496 186780 12.99 0.68 12 0.10 1632.00 31115.00 21850 20250305 -2.97 14250 20240419 48.77 21850 -2.97 20250305 17460 21.42 20250102 21850 -2.97 20250305 14250 48.77 20240419 0.33 N 011200 5000 44051 억 85961795 N N 10937 N 00 N
9 20250306 090250 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21300 -200 5 -0.93 4268515400 198626 2.87 21750 21750 21100 27950 15050 21500 21490.21 9.76 0 -53516 22466 21982 21366 20882 20266 22225 21125 44052 6450 5000 15910 50 1 881039496 187661 13.05 0.68 12 0.02 1632.00 31115.00 21850 20250305 -2.52 14250 20240419 49.47 21850 -2.52 20250305 17460 21.99 20250102 21850 -2.52 20250305 14250 49.47 20240419 0.33 N 011200 5000 44051 억 85961795 N N 10937 N 00 N
10 20250305 160245 55 20.00 KOSPI200 신고가 운송·창고 N N N Y 40 N 21500 850 2 4.12 146760986050 6864901 112.20 20850 21850 20750 26800 14500 20650 21378.21 9.76 0 8912 22296 21472 20376 19552 18456 21885 19965 44052 6150 5000 15280 50 1 881039496 189423 13.17 0.69 12 0.78 1632.00 31115.00 21850 20250305 -1.60 14250 20240419 50.88 21850 -1.60 20250305 17460 23.14 20250102 21850 -1.60 20250305 14250 50.88 20240419 0.34 N 011200 5000 44051 억 86001867 N N 10514 N 00 N
11 20250305 150247 55 20.00 KOSPI200 신고가 운송·창고 N N N Y 40 N 21500 850 2 4.12 139144367900 6509943 106.39 20850 21850 20750 26800 14500 20650 21374.15 9.76 0 -35099 22296 21472 20376 19552 18456 21885 19965 44052 6150 5000 15280 50 1 881039496 189423 13.17 0.69 12 0.74 1632.00 31115.00 21850 20250305 -1.60 14250 20240419 50.88 21850 -1.60 20250305 17460 23.14 20250102 21850 -1.60 20250305 14250 50.88 20240419 0.34 N 011200 5000 44051 억 86001867 N N 15427 N 00 N
12 20250305 140244 55 20.00 KOSPI200 신고가 운송·창고 N N N Y 40 N 21350 700 2 3.39 120335353450 5634766 92.09 20850 21850 20750 26800 14500 20650 21355.89 9.76 0 -47881 22296 21472 20376 19552 18456 21885 19965 44052 6150 5000 15280 50 1 881039496 188102 13.08 0.69 12 0.64 1632.00 31115.00 21850 20250305 -2.29 14250 20240419 49.82 21850 -2.29 20250305 17460 22.28 20250102 21850 -2.29 20250305 14250 49.82 20240419 0.34 N 011200 5000 44051 억 86001867 N N 15427 N 00 N