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
204320/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
20250306,160905,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44100,2300,2,5.50,13074617175,298851,79.48,42450,44300,42450,54300,29300,41800,43749.58,26.12,0,88667,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20708,15.28,0.93,12,0.64,2887.00,47505.00,50000,20240605,-11.80,30850,20240909,42.95,47000,-6.17,20250213,39800,10.80,20250102,50000,-11.80,20240605,30850,42.95,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,574,N,00,N
20250306,150904,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43700,1900,2,4.55,11574334600,264768,70.42,42450,44300,42450,54300,29300,41800,43715.01,26.12,0,84710,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20520,15.14,0.92,12,0.56,2887.00,47505.00,50000,20240605,-12.60,30850,20240909,41.65,47000,-7.02,20250213,39800,9.80,20250102,50000,-12.60,20240605,30850,41.65,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,1261,N,00,N
20250306,140903,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43900,2100,2,5.02,9988305975,228526,60.78,42450,44300,42450,54300,29300,41800,43707.53,26.12,0,79557,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20614,15.21,0.92,12,0.49,2887.00,47505.00,50000,20240605,-12.20,30850,20240909,42.30,47000,-6.60,20250213,39800,10.30,20250102,50000,-12.20,20240605,30850,42.30,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,1261,N,00,N
20250306,130904,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44050,2250,2,5.38,8098985375,185764,49.40,42450,44200,42450,54300,29300,41800,43598.25,26.12,0,64386,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20685,15.26,0.93,12,0.40,2887.00,47505.00,50000,20240605,-11.90,30850,20240909,42.79,47000,-6.28,20250213,39800,10.68,20250102,50000,-11.90,20240605,30850,42.79,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,1261,N,00,N
20250306,120903,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43750,1950,2,4.67,6564855125,150700,40.08,42450,44200,42450,54300,29300,41800,43562.41,26.12,0,49807,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20544,15.15,0.92,12,0.32,2887.00,47505.00,50000,20240605,-12.50,30850,20240909,41.82,47000,-6.91,20250213,39800,9.92,20250102,50000,-12.50,20240605,30850,41.82,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,1261,N,00,N
20250306,110900,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43750,1950,2,4.67,5926417725,136093,36.19,42450,44200,42450,54300,29300,41800,43546.82,26.12,0,48787,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20544,15.15,0.92,12,0.29,2887.00,47505.00,50000,20240605,-12.50,30850,20240909,41.82,47000,-6.91,20250213,39800,9.92,20250102,50000,-12.50,20240605,30850,41.82,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,1261,N,00,N
20250306,100902,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43300,1500,2,3.59,4834774875,111059,29.54,42450,44200,42450,54300,29300,41800,43533.39,26.12,0,35046,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20332,15.00,0.91,12,0.24,2887.00,47505.00,50000,20240605,-13.40,30850,20240909,40.36,47000,-7.87,20250213,39800,8.79,20250102,50000,-13.40,20240605,30850,40.36,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,1261,N,00,N
20250306,090906,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43450,1650,2,3.95,2784429975,64134,17.06,42450,44200,42450,54300,29300,41800,43415.82,26.12,0,20612,43200,42500,41400,40700,39600,42850,41050,470,12500,1000,30930,50,1,46957120,20403,15.05,0.91,12,0.14,2887.00,47505.00,50000,20240605,-13.10,30850,20240909,40.84,47000,-7.55,20250213,39800,9.17,20250102,50000,-13.10,20240605,30850,40.84,20240909,0.46,N,204320,1000,469 억,,12267031,N,N,1261,N,00,N
20250305,160853,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41800,100,2,0.24,15441742675,374703,160.77,41700,42100,40300,54200,29200,41700,41210.43,26.05,0,52611,44266,42982,42216,40932,40166,42600,40550,470,12500,1000,30850,50,1,46957120,19628,14.48,0.88,12,0.80,2887.00,47505.00,50000,20240605,-16.40,30850,20240909,35.49,47000,-11.06,20250213,39800,5.03,20250102,50000,-16.40,20240605,30850,35.49,20240909,0.47,N,204320,1000,469 억,,12233652,N,N,1261,N,00,N
20250305,150857,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41700,0,3,0.00,14735447950,357784,153.51,41700,42100,40300,54200,29200,41700,41185.32,26.05,0,46308,44266,42982,42216,40932,40166,42600,40550,470,12500,1000,30850,50,1,46957120,19581,14.44,0.88,12,0.76,2887.00,47505.00,50000,20240605,-16.60,30850,20240909,35.17,47000,-11.28,20250213,39800,4.77,20250102,50000,-16.60,20240605,30850,35.17,20240909,0.47,N,204320,1000,469 억,,12233652,N,N,571,N,00,N
20250305,140856,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42000,300,2,0.72,12265109275,298591,128.11,41700,42100,40300,54200,29200,41700,41076.62,26.05,0,40040,44266,42982,42216,40932,40166,42600,40550,470,12500,1000,30850,50,1,46957120,19722,14.55,0.88,12,0.64,2887.00,47505.00,50000,20240605,-16.00,30850,20240909,36.14,47000,-10.64,20250213,39800,5.53,20250102,50000,-16.00,20240605,30850,36.14,20240909,0.47,N,204320,1000,469 억,,12233652,N,N,571,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 160905 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44100 2300 2 5.50 13074617175 298851 79.48 42450 44300 42450 54300 29300 41800 43749.58 26.12 0 88667 43200 42500 41400 40700 39600 42850 41050 470 12500 1000 30930 50 1 46957120 20708 15.28 0.93 12 0.64 2887.00 47505.00 50000 20240605 -11.80 30850 20240909 42.95 47000 -6.17 20250213 39800 10.80 20250102 50000 -11.80 20240605 30850 42.95 20240909 0.46 N 204320 1000 469 억 12267031 N N 574 N 00 N
3 20250306 150904 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43700 1900 2 4.55 11574334600 264768 70.42 42450 44300 42450 54300 29300 41800 43715.01 26.12 0 84710 43200 42500 41400 40700 39600 42850 41050 470 12500 1000 30930 50 1 46957120 20520 15.14 0.92 12 0.56 2887.00 47505.00 50000 20240605 -12.60 30850 20240909 41.65 47000 -7.02 20250213 39800 9.80 20250102 50000 -12.60 20240605 30850 41.65 20240909 0.46 N 204320 1000 469 억 12267031 N N 1261 N 00 N
4 20250306 140903 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43900 2100 2 5.02 9988305975 228526 60.78 42450 44300 42450 54300 29300 41800 43707.53 26.12 0 79557 43200 42500 41400 40700 39600 42850 41050 470 12500 1000 30930 50 1 46957120 20614 15.21 0.92 12 0.49 2887.00 47505.00 50000 20240605 -12.20 30850 20240909 42.30 47000 -6.60 20250213 39800 10.30 20250102 50000 -12.20 20240605 30850 42.30 20240909 0.46 N 204320 1000 469 억 12267031 N N 1261 N 00 N
5 20250306 130904 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44050 2250 2 5.38 8098985375 185764 49.40 42450 44200 42450 54300 29300 41800 43598.25 26.12 0 64386 43200 42500 41400 40700 39600 42850 41050 470 12500 1000 30930 50 1 46957120 20685 15.26 0.93 12 0.40 2887.00 47505.00 50000 20240605 -11.90 30850 20240909 42.79 47000 -6.28 20250213 39800 10.68 20250102 50000 -11.90 20240605 30850 42.79 20240909 0.46 N 204320 1000 469 억 12267031 N N 1261 N 00 N
6 20250306 120903 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43750 1950 2 4.67 6564855125 150700 40.08 42450 44200 42450 54300 29300 41800 43562.41 26.12 0 49807 43200 42500 41400 40700 39600 42850 41050 470 12500 1000 30930 50 1 46957120 20544 15.15 0.92 12 0.32 2887.00 47505.00 50000 20240605 -12.50 30850 20240909 41.82 47000 -6.91 20250213 39800 9.92 20250102 50000 -12.50 20240605 30850 41.82 20240909 0.46 N 204320 1000 469 억 12267031 N N 1261 N 00 N
7 20250306 110900 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43750 1950 2 4.67 5926417725 136093 36.19 42450 44200 42450 54300 29300 41800 43546.82 26.12 0 48787 43200 42500 41400 40700 39600 42850 41050 470 12500 1000 30930 50 1 46957120 20544 15.15 0.92 12 0.29 2887.00 47505.00 50000 20240605 -12.50 30850 20240909 41.82 47000 -6.91 20250213 39800 9.92 20250102 50000 -12.50 20240605 30850 41.82 20240909 0.46 N 204320 1000 469 억 12267031 N N 1261 N 00 N
8 20250306 100902 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43300 1500 2 3.59 4834774875 111059 29.54 42450 44200 42450 54300 29300 41800 43533.39 26.12 0 35046 43200 42500 41400 40700 39600 42850 41050 470 12500 1000 30930 50 1 46957120 20332 15.00 0.91 12 0.24 2887.00 47505.00 50000 20240605 -13.40 30850 20240909 40.36 47000 -7.87 20250213 39800 8.79 20250102 50000 -13.40 20240605 30850 40.36 20240909 0.46 N 204320 1000 469 억 12267031 N N 1261 N 00 N
9 20250306 090906 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43450 1650 2 3.95 2784429975 64134 17.06 42450 44200 42450 54300 29300 41800 43415.82 26.12 0 20612 43200 42500 41400 40700 39600 42850 41050 470 12500 1000 30930 50 1 46957120 20403 15.05 0.91 12 0.14 2887.00 47505.00 50000 20240605 -13.10 30850 20240909 40.84 47000 -7.55 20250213 39800 9.17 20250102 50000 -13.10 20240605 30850 40.84 20240909 0.46 N 204320 1000 469 억 12267031 N N 1261 N 00 N
10 20250305 160853 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 41800 100 2 0.24 15441742675 374703 160.77 41700 42100 40300 54200 29200 41700 41210.43 26.05 0 52611 44266 42982 42216 40932 40166 42600 40550 470 12500 1000 30850 50 1 46957120 19628 14.48 0.88 12 0.80 2887.00 47505.00 50000 20240605 -16.40 30850 20240909 35.49 47000 -11.06 20250213 39800 5.03 20250102 50000 -16.40 20240605 30850 35.49 20240909 0.47 N 204320 1000 469 억 12233652 N N 1261 N 00 N
11 20250305 150857 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 41700 0 3 0.00 14735447950 357784 153.51 41700 42100 40300 54200 29200 41700 41185.32 26.05 0 46308 44266 42982 42216 40932 40166 42600 40550 470 12500 1000 30850 50 1 46957120 19581 14.44 0.88 12 0.76 2887.00 47505.00 50000 20240605 -16.60 30850 20240909 35.17 47000 -11.28 20250213 39800 4.77 20250102 50000 -16.60 20240605 30850 35.17 20240909 0.47 N 204320 1000 469 억 12233652 N N 571 N 00 N
12 20250305 140856 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 42000 300 2 0.72 12265109275 298591 128.11 41700 42100 40300 54200 29200 41700 41076.62 26.05 0 40040 44266 42982 42216 40932 40166 42600 40550 470 12500 1000 30850 50 1 46957120 19722 14.55 0.88 12 0.64 2887.00 47505.00 50000 20240605 -16.00 30850 20240909 36.14 47000 -10.64 20250213 39800 5.53 20250102 50000 -16.00 20240605 30850 36.14 20240909 0.47 N 204320 1000 469 억 12233652 N N 571 N 00 N