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
200880/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
20250306,160902,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12880,90,2,0.70,2502964495,191017,196.33,13150,13270,12840,16620,8960,12790,13104.11,7.58,0,-2871,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3481,2.21,0.39,12,0.71,5837.00,32624.00,23200,20240627,-44.48,10290,20241209,25.17,14000,-8.00,20250114,11670,10.37,20250103,23200,-44.48,20240627,10290,25.17,20241209,2.76,N,200880,500,135 억,,2047660,N,N,132,N,00,N
20250306,150901,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12880,90,2,0.70,2460362675,187711,192.93,13150,13270,12840,16620,8960,12790,13107.18,7.58,0,-3653,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3481,2.21,0.39,12,0.69,5837.00,32624.00,23200,20240627,-44.48,10290,20241209,25.17,14000,-8.00,20250114,11670,10.37,20250103,23200,-44.48,20240627,10290,25.17,20241209,2.76,N,200880,500,135 억,,2047660,N,N,134,N,00,N
20250306,140900,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12930,140,2,1.09,2303668715,175565,180.44,13150,13270,12900,16620,8960,12790,13121.46,7.58,0,341,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3495,2.22,0.40,12,0.65,5837.00,32624.00,23200,20240627,-44.27,10290,20241209,25.66,14000,-7.64,20250114,11670,10.80,20250103,23200,-44.27,20240627,10290,25.66,20241209,2.76,N,200880,500,135 억,,2047660,N,N,134,N,00,N
20250306,130901,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12965,175,2,1.37,2169431975,165226,169.82,13150,13270,12900,16620,8960,12790,13130.09,7.58,0,3249,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3504,2.22,0.40,12,0.61,5837.00,32624.00,23200,20240627,-44.12,10290,20241209,26.00,14000,-7.39,20250114,11670,11.10,20250103,23200,-44.12,20240627,10290,26.00,20241209,2.76,N,200880,500,135 억,,2047660,N,N,134,N,00,N
20250306,120900,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12990,200,2,1.56,2098024555,159717,164.16,13150,13270,12900,16620,8960,12790,13135.89,7.58,0,3930,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3511,2.23,0.40,12,0.59,5837.00,32624.00,23200,20240627,-44.01,10290,20241209,26.24,14000,-7.21,20250114,11670,11.31,20250103,23200,-44.01,20240627,10290,26.24,20241209,2.76,N,200880,500,135 억,,2047660,N,N,134,N,00,N
20250306,110857,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13010,220,2,1.72,2019933175,153711,157.98,13150,13270,12900,16620,8960,12790,13141.11,7.58,0,4932,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3516,2.23,0.40,12,0.57,5837.00,32624.00,23200,20240627,-43.92,10290,20241209,26.43,14000,-7.07,20250114,11670,11.48,20250103,23200,-43.92,20240627,10290,26.43,20241209,2.76,N,200880,500,135 억,,2047660,N,N,134,N,00,N
20250306,100900,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13060,270,2,2.11,1636624940,124268,127.72,13150,13270,13030,16620,8960,12790,13170.12,7.58,0,-6975,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3530,2.24,0.40,12,0.46,5837.00,32624.00,23200,20240627,-43.71,10290,20241209,26.92,14000,-6.71,20250114,11670,11.91,20250103,23200,-43.71,20240627,10290,26.92,20241209,2.76,N,200880,500,135 억,,2047660,N,N,134,N,00,N
20250306,090903,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13110,320,2,2.50,590697850,44889,46.14,13150,13270,13050,16620,8960,12790,13159.08,7.58,0,4047,13096,12942,12726,12572,12356,13020,12650,135,3830,500,9460,10,1,27028437,3543,2.25,0.40,12,0.17,5837.00,32624.00,23200,20240627,-43.49,10290,20241209,27.41,14000,-6.36,20250114,11670,12.34,20250103,23200,-43.49,20240627,10290,27.41,20241209,2.76,N,200880,500,135 억,,2047660,N,N,134,N,00,N
20250305,160851,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12790,290,2,2.32,1237610405,97145,106.50,12510,12880,12510,16250,8750,12500,12740.20,7.48,0,26722,13020,12760,12530,12270,12040,12890,12400,135,3750,500,9250,10,1,27028437,3457,2.19,0.39,12,0.36,5837.00,32624.00,23200,20240627,-44.87,10290,20241209,24.30,14000,-8.64,20250114,11670,9.60,20250103,23200,-44.87,20240627,10290,24.30,20241209,2.82,N,200880,500,135 억,,2020991,N,N,134,N,00,N
20250305,150855,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12790,290,2,2.32,1172814195,92082,100.94,12510,12880,12510,16250,8750,12500,12737.03,7.48,0,24241,13020,12760,12530,12270,12040,12890,12400,135,3750,500,9250,10,1,27028437,3457,2.19,0.39,12,0.34,5837.00,32624.00,23200,20240627,-44.87,10290,20241209,24.30,14000,-8.64,20250114,11670,9.60,20250103,23200,-44.87,20240627,10290,24.30,20241209,2.82,N,200880,500,135 억,,2020991,N,N,0,N,00,N
20250305,140853,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12820,320,2,2.56,1052881395,82725,90.69,12510,12880,12510,16250,8750,12500,12727.92,7.48,0,19163,13020,12760,12530,12270,12040,12890,12400,135,3750,500,9250,10,1,27028437,3465,2.20,0.39,12,0.31,5837.00,32624.00,23200,20240627,-44.74,10290,20241209,24.59,14000,-8.43,20250114,11670,9.85,20250103,23200,-44.74,20240627,10290,24.59,20241209,2.82,N,200880,500,135 억,,2020991,N,N,0,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 160902 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12880 90 2 0.70 2502964495 191017 196.33 13150 13270 12840 16620 8960 12790 13104.11 7.58 0 -2871 13096 12942 12726 12572 12356 13020 12650 135 3830 500 9460 10 1 27028437 3481 2.21 0.39 12 0.71 5837.00 32624.00 23200 20240627 -44.48 10290 20241209 25.17 14000 -8.00 20250114 11670 10.37 20250103 23200 -44.48 20240627 10290 25.17 20241209 2.76 N 200880 500 135 억 2047660 N N 132 N 00 N
3 20250306 150901 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12880 90 2 0.70 2460362675 187711 192.93 13150 13270 12840 16620 8960 12790 13107.18 7.58 0 -3653 13096 12942 12726 12572 12356 13020 12650 135 3830 500 9460 10 1 27028437 3481 2.21 0.39 12 0.69 5837.00 32624.00 23200 20240627 -44.48 10290 20241209 25.17 14000 -8.00 20250114 11670 10.37 20250103 23200 -44.48 20240627 10290 25.17 20241209 2.76 N 200880 500 135 억 2047660 N N 134 N 00 N
4 20250306 140900 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12930 140 2 1.09 2303668715 175565 180.44 13150 13270 12900 16620 8960 12790 13121.46 7.58 0 341 13096 12942 12726 12572 12356 13020 12650 135 3830 500 9460 10 1 27028437 3495 2.22 0.40 12 0.65 5837.00 32624.00 23200 20240627 -44.27 10290 20241209 25.66 14000 -7.64 20250114 11670 10.80 20250103 23200 -44.27 20240627 10290 25.66 20241209 2.76 N 200880 500 135 억 2047660 N N 134 N 00 N
5 20250306 130901 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12965 175 2 1.37 2169431975 165226 169.82 13150 13270 12900 16620 8960 12790 13130.09 7.58 0 3249 13096 12942 12726 12572 12356 13020 12650 135 3830 500 9460 10 1 27028437 3504 2.22 0.40 12 0.61 5837.00 32624.00 23200 20240627 -44.12 10290 20241209 26.00 14000 -7.39 20250114 11670 11.10 20250103 23200 -44.12 20240627 10290 26.00 20241209 2.76 N 200880 500 135 억 2047660 N N 134 N 00 N
6 20250306 120900 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12990 200 2 1.56 2098024555 159717 164.16 13150 13270 12900 16620 8960 12790 13135.89 7.58 0 3930 13096 12942 12726 12572 12356 13020 12650 135 3830 500 9460 10 1 27028437 3511 2.23 0.40 12 0.59 5837.00 32624.00 23200 20240627 -44.01 10290 20241209 26.24 14000 -7.21 20250114 11670 11.31 20250103 23200 -44.01 20240627 10290 26.24 20241209 2.76 N 200880 500 135 억 2047660 N N 134 N 00 N
7 20250306 110857 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 13010 220 2 1.72 2019933175 153711 157.98 13150 13270 12900 16620 8960 12790 13141.11 7.58 0 4932 13096 12942 12726 12572 12356 13020 12650 135 3830 500 9460 10 1 27028437 3516 2.23 0.40 12 0.57 5837.00 32624.00 23200 20240627 -43.92 10290 20241209 26.43 14000 -7.07 20250114 11670 11.48 20250103 23200 -43.92 20240627 10290 26.43 20241209 2.76 N 200880 500 135 억 2047660 N N 134 N 00 N
8 20250306 100900 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 13060 270 2 2.11 1636624940 124268 127.72 13150 13270 13030 16620 8960 12790 13170.12 7.58 0 -6975 13096 12942 12726 12572 12356 13020 12650 135 3830 500 9460 10 1 27028437 3530 2.24 0.40 12 0.46 5837.00 32624.00 23200 20240627 -43.71 10290 20241209 26.92 14000 -6.71 20250114 11670 11.91 20250103 23200 -43.71 20240627 10290 26.92 20241209 2.76 N 200880 500 135 억 2047660 N N 134 N 00 N
9 20250306 090903 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 13110 320 2 2.50 590697850 44889 46.14 13150 13270 13050 16620 8960 12790 13159.08 7.58 0 4047 13096 12942 12726 12572 12356 13020 12650 135 3830 500 9460 10 1 27028437 3543 2.25 0.40 12 0.17 5837.00 32624.00 23200 20240627 -43.49 10290 20241209 27.41 14000 -6.36 20250114 11670 12.34 20250103 23200 -43.49 20240627 10290 27.41 20241209 2.76 N 200880 500 135 억 2047660 N N 134 N 00 N
10 20250305 160851 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12790 290 2 2.32 1237610405 97145 106.50 12510 12880 12510 16250 8750 12500 12740.20 7.48 0 26722 13020 12760 12530 12270 12040 12890 12400 135 3750 500 9250 10 1 27028437 3457 2.19 0.39 12 0.36 5837.00 32624.00 23200 20240627 -44.87 10290 20241209 24.30 14000 -8.64 20250114 11670 9.60 20250103 23200 -44.87 20240627 10290 24.30 20241209 2.82 N 200880 500 135 억 2020991 N N 134 N 00 N
11 20250305 150855 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12790 290 2 2.32 1172814195 92082 100.94 12510 12880 12510 16250 8750 12500 12737.03 7.48 0 24241 13020 12760 12530 12270 12040 12890 12400 135 3750 500 9250 10 1 27028437 3457 2.19 0.39 12 0.34 5837.00 32624.00 23200 20240627 -44.87 10290 20241209 24.30 14000 -8.64 20250114 11670 9.60 20250103 23200 -44.87 20240627 10290 24.30 20241209 2.82 N 200880 500 135 억 2020991 N N 0 N 00 N
12 20250305 140853 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12820 320 2 2.56 1052881395 82725 90.69 12510 12880 12510 16250 8750 12500 12727.92 7.48 0 19163 13020 12760 12530 12270 12040 12890 12400 135 3750 500 9250 10 1 27028437 3465 2.20 0.39 12 0.31 5837.00 32624.00 23200 20240627 -44.74 10290 20241209 24.59 14000 -8.43 20250114 11670 9.85 20250103 23200 -44.74 20240627 10290 24.59 20241209 2.82 N 200880 500 135 억 2020991 N N 0 N 00 N