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
047810/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
20250306,160501,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,76400,6900,2,9.93,448544607650,5934552,237.22,69500,79000,69400,90300,48700,69500,75581.54,34.57,0,323313,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,74471,33.25,4.66,12,6.09,2298.00,16388.00,79000,20250306,-3.29,48000,20240805,59.17,79000,-3.29,20250306,49050,55.76,20250211,79000,-3.29,20250306,48000,59.17,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,4185,N,00,N
20250306,150500,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,75700,6200,2,8.92,428079628650,5665817,226.48,69500,79000,69400,90300,48700,69500,75554.83,34.57,0,215858,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,73789,32.94,4.62,12,5.81,2298.00,16388.00,79000,20250306,-4.18,48000,20240805,57.71,79000,-4.18,20250306,49050,54.33,20250211,79000,-4.18,20250306,48000,57.71,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,3297,N,00,N
20250306,140459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,75700,6200,2,8.92,405686881750,5369852,214.65,69500,79000,69400,90300,48700,69500,75549.02,34.57,0,156939,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,73789,32.94,4.62,12,5.51,2298.00,16388.00,79000,20250306,-4.18,48000,20240805,57.71,79000,-4.18,20250306,49050,54.33,20250211,79000,-4.18,20250306,48000,57.71,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,3297,N,00,N
20250306,130500,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,75100,5600,2,8.06,376791121100,4988281,199.39,69500,79000,69400,90300,48700,69500,75535.30,34.57,0,83914,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,73204,32.68,4.58,12,5.12,2298.00,16388.00,79000,20250306,-4.94,48000,20240805,56.46,79000,-4.94,20250306,49050,53.11,20250211,79000,-4.94,20250306,48000,56.46,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,3297,N,00,N
20250306,120500,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,75300,5800,2,8.35,362835701550,4802872,191.98,69500,79000,69400,90300,48700,69500,75545.61,34.57,0,93760,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,73399,32.77,4.59,12,4.93,2298.00,16388.00,79000,20250306,-4.68,48000,20240805,56.88,79000,-4.68,20250306,49050,53.52,20250211,79000,-4.68,20250306,48000,56.88,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,3297,N,00,N
20250306,110458,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,75900,6400,2,9.21,341404354000,4519556,180.66,69500,79000,69400,90300,48700,69500,75539.40,34.57,0,111467,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,73984,33.03,4.63,12,4.64,2298.00,16388.00,79000,20250306,-3.92,48000,20240805,58.12,79000,-3.92,20250306,49050,54.74,20250211,79000,-3.92,20250306,48000,58.12,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,3297,N,00,N
20250306,100459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,75300,5800,2,8.35,288240359050,3817020,152.58,69500,79000,69400,90300,48700,69500,75514.55,34.57,0,65012,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,73399,32.77,4.59,12,3.92,2298.00,16388.00,79000,20250306,-4.68,48000,20240805,56.88,79000,-4.68,20250306,49050,53.52,20250211,79000,-4.68,20250306,48000,56.88,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,3297,N,00,N
20250306,090502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,70300,800,2,1.15,11503516700,164529,6.58,69500,70500,69400,90300,48700,69500,69917.95,34.57,0,16450,72033,70766,68633,67366,65233,71400,68000,4874,20800,5000,51430,100,1,97475107,68525,30.59,4.29,12,0.17,2298.00,16388.00,70600,20241114,-0.42,48000,20240805,46.46,70500,-0.28,20250306,49050,43.32,20250211,70600,-0.42,20241114,48000,46.46,20240805,1.04,N,047810,5000,4873 억,,33692280,N,N,3297,N,00,N
20250305,160455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,69500,1800,2,2.66,170322289250,2485036,72.82,66700,69900,66500,88000,47400,67700,68537.95,33.84,0,89144,70433,69066,66633,65266,62833,69750,65950,4874,20300,5000,50090,100,1,97475107,67745,30.24,4.24,12,2.55,2298.00,16388.00,70600,20241114,-1.56,48000,20240805,44.79,69900,-0.57,20250305,49050,41.69,20250211,70600,-1.56,20241114,48000,44.79,20240805,1.00,N,047810,5000,4873 억,,32984660,N,N,3255,N,00,N
20250305,150457,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,69200,1500,2,2.22,159494912400,2328974,68.24,66700,69900,66500,88000,47400,67700,68483.28,33.84,0,56612,70433,69066,66633,65266,62833,69750,65950,4874,20300,5000,50090,100,1,97475107,67453,30.11,4.22,12,2.39,2298.00,16388.00,70600,20241114,-1.98,48000,20240805,44.17,69900,-1.00,20250305,49050,41.08,20250211,70600,-1.98,20241114,48000,44.17,20240805,1.00,N,047810,5000,4873 억,,32984660,N,N,32221,N,00,N
20250305,140455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,69300,1600,2,2.36,135465425450,1982260,58.08,66700,69600,66500,88000,47400,67700,68339.23,33.84,0,4702,70433,69066,66633,65266,62833,69750,65950,4874,20300,5000,50090,100,1,97475107,67550,30.16,4.23,12,2.03,2298.00,16388.00,70600,20241114,-1.84,48000,20240805,44.38,69600,-0.43,20250305,49050,41.28,20250211,70600,-1.84,20241114,48000,44.38,20240805,1.00,N,047810,5000,4873 억,,32984660,N,N,32221,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 160501 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 76400 6900 2 9.93 448544607650 5934552 237.22 69500 79000 69400 90300 48700 69500 75581.54 34.57 0 323313 72033 70766 68633 67366 65233 71400 68000 4874 20800 5000 51430 100 1 97475107 74471 33.25 4.66 12 6.09 2298.00 16388.00 79000 20250306 -3.29 48000 20240805 59.17 79000 -3.29 20250306 49050 55.76 20250211 79000 -3.29 20250306 48000 59.17 20240805 1.04 N 047810 5000 4873 억 33692280 N N 4185 N 00 N
3 20250306 150500 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 75700 6200 2 8.92 428079628650 5665817 226.48 69500 79000 69400 90300 48700 69500 75554.83 34.57 0 215858 72033 70766 68633 67366 65233 71400 68000 4874 20800 5000 51430 100 1 97475107 73789 32.94 4.62 12 5.81 2298.00 16388.00 79000 20250306 -4.18 48000 20240805 57.71 79000 -4.18 20250306 49050 54.33 20250211 79000 -4.18 20250306 48000 57.71 20240805 1.04 N 047810 5000 4873 억 33692280 N N 3297 N 00 N
4 20250306 140459 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 75700 6200 2 8.92 405686881750 5369852 214.65 69500 79000 69400 90300 48700 69500 75549.02 34.57 0 156939 72033 70766 68633 67366 65233 71400 68000 4874 20800 5000 51430 100 1 97475107 73789 32.94 4.62 12 5.51 2298.00 16388.00 79000 20250306 -4.18 48000 20240805 57.71 79000 -4.18 20250306 49050 54.33 20250211 79000 -4.18 20250306 48000 57.71 20240805 1.04 N 047810 5000 4873 억 33692280 N N 3297 N 00 N
5 20250306 130500 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 75100 5600 2 8.06 376791121100 4988281 199.39 69500 79000 69400 90300 48700 69500 75535.30 34.57 0 83914 72033 70766 68633 67366 65233 71400 68000 4874 20800 5000 51430 100 1 97475107 73204 32.68 4.58 12 5.12 2298.00 16388.00 79000 20250306 -4.94 48000 20240805 56.46 79000 -4.94 20250306 49050 53.11 20250211 79000 -4.94 20250306 48000 56.46 20240805 1.04 N 047810 5000 4873 억 33692280 N N 3297 N 00 N
6 20250306 120500 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 75300 5800 2 8.35 362835701550 4802872 191.98 69500 79000 69400 90300 48700 69500 75545.61 34.57 0 93760 72033 70766 68633 67366 65233 71400 68000 4874 20800 5000 51430 100 1 97475107 73399 32.77 4.59 12 4.93 2298.00 16388.00 79000 20250306 -4.68 48000 20240805 56.88 79000 -4.68 20250306 49050 53.52 20250211 79000 -4.68 20250306 48000 56.88 20240805 1.04 N 047810 5000 4873 억 33692280 N N 3297 N 00 N
7 20250306 110458 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 75900 6400 2 9.21 341404354000 4519556 180.66 69500 79000 69400 90300 48700 69500 75539.40 34.57 0 111467 72033 70766 68633 67366 65233 71400 68000 4874 20800 5000 51430 100 1 97475107 73984 33.03 4.63 12 4.64 2298.00 16388.00 79000 20250306 -3.92 48000 20240805 58.12 79000 -3.92 20250306 49050 54.74 20250211 79000 -3.92 20250306 48000 58.12 20240805 1.04 N 047810 5000 4873 억 33692280 N N 3297 N 00 N
8 20250306 100459 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 75300 5800 2 8.35 288240359050 3817020 152.58 69500 79000 69400 90300 48700 69500 75514.55 34.57 0 65012 72033 70766 68633 67366 65233 71400 68000 4874 20800 5000 51430 100 1 97475107 73399 32.77 4.59 12 3.92 2298.00 16388.00 79000 20250306 -4.68 48000 20240805 56.88 79000 -4.68 20250306 49050 53.52 20250211 79000 -4.68 20250306 48000 56.88 20240805 1.04 N 047810 5000 4873 억 33692280 N N 3297 N 00 N
9 20250306 090502 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 70300 800 2 1.15 11503516700 164529 6.58 69500 70500 69400 90300 48700 69500 69917.95 34.57 0 16450 72033 70766 68633 67366 65233 71400 68000 4874 20800 5000 51430 100 1 97475107 68525 30.59 4.29 12 0.17 2298.00 16388.00 70600 20241114 -0.42 48000 20240805 46.46 70500 -0.28 20250306 49050 43.32 20250211 70600 -0.42 20241114 48000 46.46 20240805 1.04 N 047810 5000 4873 억 33692280 N N 3297 N 00 N
10 20250305 160455 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 69500 1800 2 2.66 170322289250 2485036 72.82 66700 69900 66500 88000 47400 67700 68537.95 33.84 0 89144 70433 69066 66633 65266 62833 69750 65950 4874 20300 5000 50090 100 1 97475107 67745 30.24 4.24 12 2.55 2298.00 16388.00 70600 20241114 -1.56 48000 20240805 44.79 69900 -0.57 20250305 49050 41.69 20250211 70600 -1.56 20241114 48000 44.79 20240805 1.00 N 047810 5000 4873 억 32984660 N N 3255 N 00 N
11 20250305 150457 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 69200 1500 2 2.22 159494912400 2328974 68.24 66700 69900 66500 88000 47400 67700 68483.28 33.84 0 56612 70433 69066 66633 65266 62833 69750 65950 4874 20300 5000 50090 100 1 97475107 67453 30.11 4.22 12 2.39 2298.00 16388.00 70600 20241114 -1.98 48000 20240805 44.17 69900 -1.00 20250305 49050 41.08 20250211 70600 -1.98 20241114 48000 44.17 20240805 1.00 N 047810 5000 4873 억 32984660 N N 32221 N 00 N
12 20250305 140455 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 69300 1600 2 2.36 135465425450 1982260 58.08 66700 69600 66500 88000 47400 67700 68339.23 33.84 0 4702 70433 69066 66633 65266 62833 69750 65950 4874 20300 5000 50090 100 1 97475107 67550 30.16 4.23 12 2.03 2298.00 16388.00 70600 20241114 -1.84 48000 20240805 44.38 69600 -0.43 20250305 49050 41.28 20250211 70600 -1.84 20241114 48000 44.38 20240805 1.00 N 047810 5000 4873 억 32984660 N N 32221 N 00 N