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
011210/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
20250306,160248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43800,-200,5,-0.45,8934973100,201165,107.56,44900,45150,43550,57200,30800,44000,44417.04,15.22,0,-12820,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,11911,13.02,0.34,12,0.74,3363.00,128326.00,62200,20240223,-29.58,36400,20241206,20.33,45150,-2.99,20250306,36900,18.70,20250203,61700,-29.01,20240618,36400,20.33,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,20384,N,00,N
20250306,150248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43700,-300,5,-0.68,8297071900,186571,99.76,44900,45150,43650,57200,30800,44000,44471.40,15.22,0,-14912,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,11884,12.99,0.34,12,0.69,3363.00,128326.00,62200,20240223,-29.74,36400,20241206,20.05,45150,-3.21,20250306,36900,18.43,20250203,61700,-29.17,20240618,36400,20.05,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,559,N,00,N
20250306,140248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44100,100,2,0.23,6821641950,152891,81.75,44900,45150,44050,57200,30800,44000,44617.69,15.22,0,-22171,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,11993,13.11,0.34,12,0.56,3363.00,128326.00,62200,20240223,-29.10,36400,20241206,21.15,45150,-2.33,20250306,36900,19.51,20250203,61700,-28.53,20240618,36400,21.15,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,559,N,00,N
20250306,130247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44100,100,2,0.23,6317748200,141497,75.66,44900,45150,44100,57200,30800,44000,44649.35,15.22,0,-18602,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,11993,13.11,0.34,12,0.52,3363.00,128326.00,62200,20240223,-29.10,36400,20241206,21.15,45150,-2.33,20250306,36900,19.51,20250203,61700,-28.53,20240618,36400,21.15,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,559,N,00,N
20250306,120248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44400,400,2,0.91,5698977950,127515,68.18,44900,45150,44200,57200,30800,44000,44692.62,15.22,0,-11780,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,12075,13.20,0.35,12,0.47,3363.00,128326.00,62200,20240223,-28.62,36400,20241206,21.98,45150,-1.66,20250306,36900,20.33,20250203,61700,-28.04,20240618,36400,21.98,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,559,N,00,N
20250306,110246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44500,500,2,1.14,5157426925,115317,61.66,44900,45150,44200,57200,30800,44000,44723.92,15.22,0,-10132,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,12102,13.23,0.35,12,0.42,3363.00,128326.00,62200,20240223,-28.46,36400,20241206,22.25,45150,-1.44,20250306,36900,20.60,20250203,61700,-27.88,20240618,36400,22.25,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,559,N,00,N
20250306,100248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44550,550,2,1.25,3828545825,85656,45.80,44900,45150,44200,57200,30800,44000,44696.78,15.22,0,-5747,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,12115,13.25,0.35,12,0.31,3363.00,128326.00,62200,20240223,-28.38,36400,20241206,22.39,45150,-1.33,20250306,36900,20.73,20250203,61700,-27.80,20240618,36400,22.39,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,559,N,00,N
20250306,090250,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44800,800,2,1.82,1349303550,30103,16.10,44900,45150,44200,57200,30800,44000,44822.95,15.22,0,1417,46633,45316,43133,41816,39633,45975,42475,1360,13200,5000,33440,50,1,27195083,12183,13.32,0.35,12,0.11,3363.00,128326.00,62200,20240223,-27.97,36400,20241206,23.08,45150,-0.78,20250306,36900,21.41,20250203,61700,-27.39,20240618,36400,23.08,20241206,0.86,N,011210,5000,1359 억,,4138648,N,N,559,N,00,N
20250305,160245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44000,3500,2,8.64,8032418400,186574,324.96,41000,44450,40950,52600,28350,40500,43050.08,15.07,0,35029,42400,41450,40750,39800,39100,41100,39450,1360,12100,5000,30780,50,1,27195083,11966,13.08,0.34,12,0.69,3363.00,128326.00,62200,20240223,-29.26,36400,20241206,20.88,44450,-1.01,20250305,36900,19.24,20250203,61700,-28.69,20240618,36400,20.88,20241206,0.86,N,011210,5000,1359 억,,4097205,N,N,559,N,00,N
20250305,150247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43900,3400,2,8.40,7064132275,164507,286.52,41000,44450,40950,52600,28350,40500,42941.23,15.07,0,44842,42400,41450,40750,39800,39100,41100,39450,1360,12100,5000,30780,50,1,27195083,11939,13.05,0.34,12,0.60,3363.00,128326.00,62200,20240223,-29.42,36400,20241206,20.60,44450,-1.24,20250305,36900,18.97,20250203,61700,-28.85,20240618,36400,20.60,20241206,0.86,N,011210,5000,1359 억,,4097205,N,N,460,N,00,N
20250305,140245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43850,3350,2,8.27,5505956500,129031,224.73,41000,44450,40950,52600,28350,40500,42671.58,15.07,0,40687,42400,41450,40750,39800,39100,41100,39450,1360,12100,5000,30780,50,1,27195083,11925,13.04,0.34,12,0.47,3363.00,128326.00,62200,20240223,-29.50,36400,20241206,20.47,44450,-1.35,20250305,36900,18.83,20250203,61700,-28.93,20240618,36400,20.47,20241206,0.86,N,011210,5000,1359 억,,4097205,N,N,460,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 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43800 -200 5 -0.45 8934973100 201165 107.56 44900 45150 43550 57200 30800 44000 44417.04 15.22 0 -12820 46633 45316 43133 41816 39633 45975 42475 1360 13200 5000 33440 50 1 27195083 11911 13.02 0.34 12 0.74 3363.00 128326.00 62200 20240223 -29.58 36400 20241206 20.33 45150 -2.99 20250306 36900 18.70 20250203 61700 -29.01 20240618 36400 20.33 20241206 0.86 N 011210 5000 1359 억 4138648 N N 20384 N 00 N
3 20250306 150248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43700 -300 5 -0.68 8297071900 186571 99.76 44900 45150 43650 57200 30800 44000 44471.40 15.22 0 -14912 46633 45316 43133 41816 39633 45975 42475 1360 13200 5000 33440 50 1 27195083 11884 12.99 0.34 12 0.69 3363.00 128326.00 62200 20240223 -29.74 36400 20241206 20.05 45150 -3.21 20250306 36900 18.43 20250203 61700 -29.17 20240618 36400 20.05 20241206 0.86 N 011210 5000 1359 억 4138648 N N 559 N 00 N
4 20250306 140248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44100 100 2 0.23 6821641950 152891 81.75 44900 45150 44050 57200 30800 44000 44617.69 15.22 0 -22171 46633 45316 43133 41816 39633 45975 42475 1360 13200 5000 33440 50 1 27195083 11993 13.11 0.34 12 0.56 3363.00 128326.00 62200 20240223 -29.10 36400 20241206 21.15 45150 -2.33 20250306 36900 19.51 20250203 61700 -28.53 20240618 36400 21.15 20241206 0.86 N 011210 5000 1359 억 4138648 N N 559 N 00 N
5 20250306 130247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44100 100 2 0.23 6317748200 141497 75.66 44900 45150 44100 57200 30800 44000 44649.35 15.22 0 -18602 46633 45316 43133 41816 39633 45975 42475 1360 13200 5000 33440 50 1 27195083 11993 13.11 0.34 12 0.52 3363.00 128326.00 62200 20240223 -29.10 36400 20241206 21.15 45150 -2.33 20250306 36900 19.51 20250203 61700 -28.53 20240618 36400 21.15 20241206 0.86 N 011210 5000 1359 억 4138648 N N 559 N 00 N
6 20250306 120248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44400 400 2 0.91 5698977950 127515 68.18 44900 45150 44200 57200 30800 44000 44692.62 15.22 0 -11780 46633 45316 43133 41816 39633 45975 42475 1360 13200 5000 33440 50 1 27195083 12075 13.20 0.35 12 0.47 3363.00 128326.00 62200 20240223 -28.62 36400 20241206 21.98 45150 -1.66 20250306 36900 20.33 20250203 61700 -28.04 20240618 36400 21.98 20241206 0.86 N 011210 5000 1359 억 4138648 N N 559 N 00 N
7 20250306 110246 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44500 500 2 1.14 5157426925 115317 61.66 44900 45150 44200 57200 30800 44000 44723.92 15.22 0 -10132 46633 45316 43133 41816 39633 45975 42475 1360 13200 5000 33440 50 1 27195083 12102 13.23 0.35 12 0.42 3363.00 128326.00 62200 20240223 -28.46 36400 20241206 22.25 45150 -1.44 20250306 36900 20.60 20250203 61700 -27.88 20240618 36400 22.25 20241206 0.86 N 011210 5000 1359 억 4138648 N N 559 N 00 N
8 20250306 100248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44550 550 2 1.25 3828545825 85656 45.80 44900 45150 44200 57200 30800 44000 44696.78 15.22 0 -5747 46633 45316 43133 41816 39633 45975 42475 1360 13200 5000 33440 50 1 27195083 12115 13.25 0.35 12 0.31 3363.00 128326.00 62200 20240223 -28.38 36400 20241206 22.39 45150 -1.33 20250306 36900 20.73 20250203 61700 -27.80 20240618 36400 22.39 20241206 0.86 N 011210 5000 1359 억 4138648 N N 559 N 00 N
9 20250306 090250 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44800 800 2 1.82 1349303550 30103 16.10 44900 45150 44200 57200 30800 44000 44822.95 15.22 0 1417 46633 45316 43133 41816 39633 45975 42475 1360 13200 5000 33440 50 1 27195083 12183 13.32 0.35 12 0.11 3363.00 128326.00 62200 20240223 -27.97 36400 20241206 23.08 45150 -0.78 20250306 36900 21.41 20250203 61700 -27.39 20240618 36400 23.08 20241206 0.86 N 011210 5000 1359 억 4138648 N N 559 N 00 N
10 20250305 160245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44000 3500 2 8.64 8032418400 186574 324.96 41000 44450 40950 52600 28350 40500 43050.08 15.07 0 35029 42400 41450 40750 39800 39100 41100 39450 1360 12100 5000 30780 50 1 27195083 11966 13.08 0.34 12 0.69 3363.00 128326.00 62200 20240223 -29.26 36400 20241206 20.88 44450 -1.01 20250305 36900 19.24 20250203 61700 -28.69 20240618 36400 20.88 20241206 0.86 N 011210 5000 1359 억 4097205 N N 559 N 00 N
11 20250305 150247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43900 3400 2 8.40 7064132275 164507 286.52 41000 44450 40950 52600 28350 40500 42941.23 15.07 0 44842 42400 41450 40750 39800 39100 41100 39450 1360 12100 5000 30780 50 1 27195083 11939 13.05 0.34 12 0.60 3363.00 128326.00 62200 20240223 -29.42 36400 20241206 20.60 44450 -1.24 20250305 36900 18.97 20250203 61700 -28.85 20240618 36400 20.60 20241206 0.86 N 011210 5000 1359 억 4097205 N N 460 N 00 N
12 20250305 140245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43850 3350 2 8.27 5505956500 129031 224.73 41000 44450 40950 52600 28350 40500 42671.58 15.07 0 40687 42400 41450 40750 39800 39100 41100 39450 1360 12100 5000 30780 50 1 27195083 11925 13.04 0.34 12 0.47 3363.00 128326.00 62200 20240223 -29.50 36400 20241206 20.47 44450 -1.35 20250305 36900 18.83 20250203 61700 -28.93 20240618 36400 20.47 20241206 0.86 N 011210 5000 1359 억 4097205 N N 460 N 00 N