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
064350/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
20250306,160546,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88800,1400,2,1.60,92749939450,1043593,90.90,89500,90600,87000,113600,61200,87400,88875.69,31.07,0,-74894,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,96918,60.20,5.77,12,0.96,1475.00,15391.00,94500,20250221,-6.03,29900,20240312,196.99,94500,-6.03,20250221,49750,78.49,20250102,94500,-6.03,20250221,29900,196.99,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,4896,N,02,N
20250306,150545,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,89100,1700,2,1.95,86747801900,976054,85.02,89500,90600,87000,113600,61200,87400,88876.03,31.07,0,-78857,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,97246,60.41,5.79,12,0.89,1475.00,15391.00,94500,20250221,-5.71,29900,20240312,197.99,94500,-5.71,20250221,49750,79.10,20250102,94500,-5.71,20250221,29900,197.99,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,3437,N,02,N
20250306,140544,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88900,1500,2,1.72,76927226050,865700,75.41,89500,90600,87000,113600,61200,87400,88861.30,31.07,0,-80170,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,97027,60.27,5.78,12,0.79,1475.00,15391.00,94500,20250221,-5.93,29900,20240312,197.32,94500,-5.93,20250221,49750,78.69,20250102,94500,-5.93,20250221,29900,197.32,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,3437,N,02,N
20250306,130546,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88100,700,2,0.80,67967386150,764742,66.61,89500,90600,87000,113600,61200,87400,88876.23,31.07,0,-77737,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,96154,59.73,5.72,12,0.70,1475.00,15391.00,94500,20250221,-6.77,29900,20240312,194.65,94500,-6.77,20250221,49750,77.09,20250102,94500,-6.77,20250221,29900,194.65,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,3437,N,02,N
20250306,120545,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88500,1100,2,1.26,61904451100,696211,60.64,89500,90600,87000,113600,61200,87400,88916.22,31.07,0,-71466,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,96591,60.00,5.75,12,0.64,1475.00,15391.00,94500,20250221,-6.35,29900,20240312,195.99,94500,-6.35,20250221,49750,77.89,20250102,94500,-6.35,20250221,29900,195.99,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,3437,N,02,N
20250306,110542,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88700,1300,2,1.49,56505926150,635148,55.32,89500,90600,87000,113600,61200,87400,88964.98,31.07,0,-55608,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,96809,60.14,5.76,12,0.58,1475.00,15391.00,94500,20250221,-6.14,29900,20240312,196.66,94500,-6.14,20250221,49750,78.29,20250102,94500,-6.14,20250221,29900,196.66,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,3437,N,02,N
20250306,100544,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88000,600,2,0.69,43737225500,489793,42.66,89500,90600,87400,113600,61200,87400,89297.37,31.07,0,-19156,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,96045,59.66,5.72,12,0.45,1475.00,15391.00,94500,20250221,-6.88,29900,20240312,194.31,94500,-6.88,20250221,49750,76.88,20250102,94500,-6.88,20250221,29900,194.31,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,3437,N,02,N
20250306,090548,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88000,600,2,0.69,7976967150,89893,7.83,89500,89700,87400,113600,61200,87400,88738.47,31.07,0,-24199,91533,89466,86633,84566,81733,90500,85600,5457,26200,5000,0,100,1,109142293,96045,59.66,5.72,12,0.08,1475.00,15391.00,94500,20250221,-6.88,29900,20240312,194.31,94500,-6.88,20250221,49750,76.88,20250102,94500,-6.88,20250221,29900,194.31,20240312,1.10,N,064350,5000,5457 억,,33914404,N,N,3437,N,02,N
20250305,160540,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,87400,700,2,0.81,98687458900,1141545,62.71,85800,88700,83800,112700,60700,86700,86448.55,31.12,0,-161629,91233,88966,85233,82966,79233,90100,84100,5457,26000,5000,0,100,1,109142293,95390,59.25,5.68,12,1.05,1475.00,15391.00,94500,20250221,-7.51,29000,20240221,201.38,94500,-7.51,20250221,49750,75.68,20250102,94500,-7.51,20250221,29900,192.31,20240312,1.16,N,064350,5000,5457 억,,33963359,N,N,3437,N,02,N
20250305,150541,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,88100,1400,2,1.61,91536715100,1060220,58.24,85800,88500,83800,112700,60700,86700,86335.61,31.12,0,-135609,91233,88966,85233,82966,79233,90100,84100,5457,26000,5000,0,100,1,109142293,96154,59.73,5.72,12,0.97,1475.00,15391.00,94500,20250221,-6.77,29000,20240221,203.79,94500,-6.77,20250221,49750,77.09,20250102,94500,-6.77,20250221,29900,194.65,20240312,1.16,N,064350,5000,5457 억,,33963359,N,N,34218,N,02,N
20250305,140540,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,86900,200,2,0.23,77741132000,901883,49.55,85800,87700,83800,112700,60700,86700,86195.65,31.12,0,-131123,91233,88966,85233,82966,79233,90100,84100,5457,26000,5000,0,100,1,109142293,94845,58.92,5.65,12,0.83,1475.00,15391.00,94500,20250221,-8.04,29000,20240221,199.66,94500,-8.04,20250221,49750,74.67,20250102,94500,-8.04,20250221,29900,190.64,20240312,1.16,N,064350,5000,5457 억,,33963359,N,N,34218,N,02,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 160546 53 100.00 KOSPI200 운송장비·부품 N N N N Y 88800 1400 2 1.60 92749939450 1043593 90.90 89500 90600 87000 113600 61200 87400 88875.69 31.07 0 -74894 91533 89466 86633 84566 81733 90500 85600 5457 26200 5000 0 100 1 109142293 96918 60.20 5.77 12 0.96 1475.00 15391.00 94500 20250221 -6.03 29900 20240312 196.99 94500 -6.03 20250221 49750 78.49 20250102 94500 -6.03 20250221 29900 196.99 20240312 1.10 N 064350 5000 5457 억 33914404 N N 4896 N 02 N
3 20250306 150545 53 100.00 KOSPI200 운송장비·부품 N N N N Y 89100 1700 2 1.95 86747801900 976054 85.02 89500 90600 87000 113600 61200 87400 88876.03 31.07 0 -78857 91533 89466 86633 84566 81733 90500 85600 5457 26200 5000 0 100 1 109142293 97246 60.41 5.79 12 0.89 1475.00 15391.00 94500 20250221 -5.71 29900 20240312 197.99 94500 -5.71 20250221 49750 79.10 20250102 94500 -5.71 20250221 29900 197.99 20240312 1.10 N 064350 5000 5457 억 33914404 N N 3437 N 02 N
4 20250306 140544 53 100.00 KOSPI200 운송장비·부품 N N N N Y 88900 1500 2 1.72 76927226050 865700 75.41 89500 90600 87000 113600 61200 87400 88861.30 31.07 0 -80170 91533 89466 86633 84566 81733 90500 85600 5457 26200 5000 0 100 1 109142293 97027 60.27 5.78 12 0.79 1475.00 15391.00 94500 20250221 -5.93 29900 20240312 197.32 94500 -5.93 20250221 49750 78.69 20250102 94500 -5.93 20250221 29900 197.32 20240312 1.10 N 064350 5000 5457 억 33914404 N N 3437 N 02 N
5 20250306 130546 53 100.00 KOSPI200 운송장비·부품 N N N N Y 88100 700 2 0.80 67967386150 764742 66.61 89500 90600 87000 113600 61200 87400 88876.23 31.07 0 -77737 91533 89466 86633 84566 81733 90500 85600 5457 26200 5000 0 100 1 109142293 96154 59.73 5.72 12 0.70 1475.00 15391.00 94500 20250221 -6.77 29900 20240312 194.65 94500 -6.77 20250221 49750 77.09 20250102 94500 -6.77 20250221 29900 194.65 20240312 1.10 N 064350 5000 5457 억 33914404 N N 3437 N 02 N
6 20250306 120545 53 100.00 KOSPI200 운송장비·부품 N N N N Y 88500 1100 2 1.26 61904451100 696211 60.64 89500 90600 87000 113600 61200 87400 88916.22 31.07 0 -71466 91533 89466 86633 84566 81733 90500 85600 5457 26200 5000 0 100 1 109142293 96591 60.00 5.75 12 0.64 1475.00 15391.00 94500 20250221 -6.35 29900 20240312 195.99 94500 -6.35 20250221 49750 77.89 20250102 94500 -6.35 20250221 29900 195.99 20240312 1.10 N 064350 5000 5457 억 33914404 N N 3437 N 02 N
7 20250306 110542 53 100.00 KOSPI200 운송장비·부품 N N N N Y 88700 1300 2 1.49 56505926150 635148 55.32 89500 90600 87000 113600 61200 87400 88964.98 31.07 0 -55608 91533 89466 86633 84566 81733 90500 85600 5457 26200 5000 0 100 1 109142293 96809 60.14 5.76 12 0.58 1475.00 15391.00 94500 20250221 -6.14 29900 20240312 196.66 94500 -6.14 20250221 49750 78.29 20250102 94500 -6.14 20250221 29900 196.66 20240312 1.10 N 064350 5000 5457 억 33914404 N N 3437 N 02 N
8 20250306 100544 53 100.00 KOSPI200 운송장비·부품 N N N N Y 88000 600 2 0.69 43737225500 489793 42.66 89500 90600 87400 113600 61200 87400 89297.37 31.07 0 -19156 91533 89466 86633 84566 81733 90500 85600 5457 26200 5000 0 100 1 109142293 96045 59.66 5.72 12 0.45 1475.00 15391.00 94500 20250221 -6.88 29900 20240312 194.31 94500 -6.88 20250221 49750 76.88 20250102 94500 -6.88 20250221 29900 194.31 20240312 1.10 N 064350 5000 5457 억 33914404 N N 3437 N 02 N
9 20250306 090548 53 100.00 KOSPI200 운송장비·부품 N N N N Y 88000 600 2 0.69 7976967150 89893 7.83 89500 89700 87400 113600 61200 87400 88738.47 31.07 0 -24199 91533 89466 86633 84566 81733 90500 85600 5457 26200 5000 0 100 1 109142293 96045 59.66 5.72 12 0.08 1475.00 15391.00 94500 20250221 -6.88 29900 20240312 194.31 94500 -6.88 20250221 49750 76.88 20250102 94500 -6.88 20250221 29900 194.31 20240312 1.10 N 064350 5000 5457 억 33914404 N N 3437 N 02 N
10 20250305 160540 53 100.00 KOSPI200 운송장비·부품 N N N N Y 87400 700 2 0.81 98687458900 1141545 62.71 85800 88700 83800 112700 60700 86700 86448.55 31.12 0 -161629 91233 88966 85233 82966 79233 90100 84100 5457 26000 5000 0 100 1 109142293 95390 59.25 5.68 12 1.05 1475.00 15391.00 94500 20250221 -7.51 29000 20240221 201.38 94500 -7.51 20250221 49750 75.68 20250102 94500 -7.51 20250221 29900 192.31 20240312 1.16 N 064350 5000 5457 억 33963359 N N 3437 N 02 N
11 20250305 150541 53 100.00 KOSPI200 운송장비·부품 N N N N Y 88100 1400 2 1.61 91536715100 1060220 58.24 85800 88500 83800 112700 60700 86700 86335.61 31.12 0 -135609 91233 88966 85233 82966 79233 90100 84100 5457 26000 5000 0 100 1 109142293 96154 59.73 5.72 12 0.97 1475.00 15391.00 94500 20250221 -6.77 29000 20240221 203.79 94500 -6.77 20250221 49750 77.09 20250102 94500 -6.77 20250221 29900 194.65 20240312 1.16 N 064350 5000 5457 억 33963359 N N 34218 N 02 N
12 20250305 140540 53 100.00 KOSPI200 운송장비·부품 N N N N Y 86900 200 2 0.23 77741132000 901883 49.55 85800 87700 83800 112700 60700 86700 86195.65 31.12 0 -131123 91233 88966 85233 82966 79233 90100 84100 5457 26000 5000 0 100 1 109142293 94845 58.92 5.65 12 0.83 1475.00 15391.00 94500 20250221 -8.04 29000 20240221 199.66 94500 -8.04 20250221 49750 74.67 20250102 94500 -8.04 20250221 29900 190.64 20240312 1.16 N 064350 5000 5457 억 33963359 N N 34218 N 02 N