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
271940/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
20250306,161017,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14800,-20,5,-0.13,1340397015,90572,130.78,14740,14990,14570,19260,10380,14820,14799.24,3.64,0,-6788,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5374,379.49,1.70,12,0.25,39.00,8699.00,28400,20240528,-47.89,14310,20250305,3.42,17340,-14.65,20250107,14310,3.42,20250305,28400,-47.89,20240528,14310,3.42,20250305,0.56,N,271940,500,181 억,,1321593,N,N,754,N,00,N
20250306,151017,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14640,-180,5,-1.21,1195574325,80760,116.61,14740,14990,14570,19260,10380,14820,14804.04,3.64,0,-8265,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5316,375.38,1.68,12,0.22,39.00,8699.00,28400,20240528,-48.45,14310,20250305,2.31,17340,-15.57,20250107,14310,2.31,20250305,28400,-48.45,20240528,14310,2.31,20250305,0.56,N,271940,500,181 억,,1321593,N,N,351,N,00,N
20250306,141016,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14770,-50,5,-0.34,903437265,60867,87.89,14740,14990,14740,19260,10380,14820,14842.81,3.64,0,-3327,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5363,378.72,1.70,12,0.17,39.00,8699.00,28400,20240528,-47.99,14310,20250305,3.21,17340,-14.82,20250107,14310,3.21,20250305,28400,-47.99,20240528,14310,3.21,20250305,0.56,N,271940,500,181 억,,1321593,N,N,351,N,00,N
20250306,131017,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14790,-30,5,-0.20,737116855,49632,71.66,14740,14990,14740,19260,10380,14820,14851.65,3.64,0,-175,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5371,379.23,1.70,12,0.14,39.00,8699.00,28400,20240528,-47.92,14310,20250305,3.35,17340,-14.71,20250107,14310,3.35,20250305,28400,-47.92,20240528,14310,3.35,20250305,0.56,N,271940,500,181 억,,1321593,N,N,351,N,00,N
20250306,121016,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14830,10,2,0.07,619677840,41705,60.22,14740,14990,14740,19260,10380,14820,14858.60,3.64,0,-230,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5385,380.26,1.70,12,0.11,39.00,8699.00,28400,20240528,-47.78,14310,20250305,3.63,17340,-14.48,20250107,14310,3.63,20250305,28400,-47.78,20240528,14310,3.63,20250305,0.56,N,271940,500,181 억,,1321593,N,N,351,N,00,N
20250306,111013,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14890,70,2,0.47,474293990,31890,46.05,14740,14990,14740,19260,10380,14820,14872.81,3.64,0,-1698,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5407,381.79,1.71,12,0.09,39.00,8699.00,28400,20240528,-47.57,14310,20250305,4.05,17340,-14.13,20250107,14310,4.05,20250305,28400,-47.57,20240528,14310,4.05,20250305,0.56,N,271940,500,181 억,,1321593,N,N,351,N,00,N
20250306,101016,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14800,-20,5,-0.13,303493355,20395,29.45,14740,14990,14740,19260,10380,14820,14880.77,3.64,0,-2911,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5374,379.49,1.70,12,0.06,39.00,8699.00,28400,20240528,-47.89,14310,20250305,3.42,17340,-14.65,20250107,14310,3.42,20250305,28400,-47.89,20240528,14310,3.42,20250305,0.56,N,271940,500,181 억,,1321593,N,N,351,N,00,N
20250306,091020,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14930,110,2,0.74,43746610,2946,4.25,14740,14940,14740,19260,10380,14820,14849.49,3.64,0,765,15320,15070,14690,14440,14060,15195,14565,182,4440,500,10960,10,1,36313190,5422,382.82,1.72,12,0.01,39.00,8699.00,28400,20240528,-47.43,14310,20250305,4.33,17340,-13.90,20250107,14310,4.33,20250305,28400,-47.43,20240528,14310,4.33,20250305,0.56,N,271940,500,181 억,,1321593,N,N,351,N,00,N
20250305,161005,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,14820,330,2,2.28,1016242890,69208,60.38,14310,14940,14310,18830,10150,14490,14683.73,3.58,0,9360,14983,14736,14528,14281,14073,14632,14177,182,4340,500,10720,10,1,36313190,5382,380.00,1.70,12,0.19,39.00,8699.00,28400,20240528,-47.82,14310,20250305,3.56,17340,-14.53,20250107,14310,3.56,20250305,28400,-47.82,20240528,14310,3.56,20250305,0.43,N,271940,500,181 억,,1298809,N,N,351,N,00,N
20250305,151009,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,14770,280,2,1.93,954970960,65072,56.77,14310,14940,14310,18830,10150,14490,14675.60,3.58,0,9582,14983,14736,14528,14281,14073,14632,14177,182,4340,500,10720,10,1,36313190,5363,378.72,1.70,12,0.18,39.00,8699.00,28400,20240528,-47.99,14310,20250305,3.21,17340,-14.82,20250107,14310,3.21,20250305,28400,-47.99,20240528,14310,3.21,20250305,0.43,N,271940,500,181 억,,1298809,N,N,211,N,00,N
20250305,141008,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,14750,260,2,1.79,767866230,52406,45.72,14310,14850,14310,18830,10150,14490,14652.26,3.58,0,6543,14983,14736,14528,14281,14073,14632,14177,182,4340,500,10720,10,1,36313190,5356,378.21,1.70,12,0.14,39.00,8699.00,28400,20240528,-48.06,14310,20250305,3.07,17340,-14.94,20250107,14310,3.07,20250305,28400,-48.06,20240528,14310,3.07,20250305,0.43,N,271940,500,181 억,,1298809,N,N,211,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 161017 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14800 -20 5 -0.13 1340397015 90572 130.78 14740 14990 14570 19260 10380 14820 14799.24 3.64 0 -6788 15320 15070 14690 14440 14060 15195 14565 182 4440 500 10960 10 1 36313190 5374 379.49 1.70 12 0.25 39.00 8699.00 28400 20240528 -47.89 14310 20250305 3.42 17340 -14.65 20250107 14310 3.42 20250305 28400 -47.89 20240528 14310 3.42 20250305 0.56 N 271940 500 181 억 1321593 N N 754 N 00 N
3 20250306 151017 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14640 -180 5 -1.21 1195574325 80760 116.61 14740 14990 14570 19260 10380 14820 14804.04 3.64 0 -8265 15320 15070 14690 14440 14060 15195 14565 182 4440 500 10960 10 1 36313190 5316 375.38 1.68 12 0.22 39.00 8699.00 28400 20240528 -48.45 14310 20250305 2.31 17340 -15.57 20250107 14310 2.31 20250305 28400 -48.45 20240528 14310 2.31 20250305 0.56 N 271940 500 181 억 1321593 N N 351 N 00 N
4 20250306 141016 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14770 -50 5 -0.34 903437265 60867 87.89 14740 14990 14740 19260 10380 14820 14842.81 3.64 0 -3327 15320 15070 14690 14440 14060 15195 14565 182 4440 500 10960 10 1 36313190 5363 378.72 1.70 12 0.17 39.00 8699.00 28400 20240528 -47.99 14310 20250305 3.21 17340 -14.82 20250107 14310 3.21 20250305 28400 -47.99 20240528 14310 3.21 20250305 0.56 N 271940 500 181 억 1321593 N N 351 N 00 N
5 20250306 131017 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14790 -30 5 -0.20 737116855 49632 71.66 14740 14990 14740 19260 10380 14820 14851.65 3.64 0 -175 15320 15070 14690 14440 14060 15195 14565 182 4440 500 10960 10 1 36313190 5371 379.23 1.70 12 0.14 39.00 8699.00 28400 20240528 -47.92 14310 20250305 3.35 17340 -14.71 20250107 14310 3.35 20250305 28400 -47.92 20240528 14310 3.35 20250305 0.56 N 271940 500 181 억 1321593 N N 351 N 00 N
6 20250306 121016 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14830 10 2 0.07 619677840 41705 60.22 14740 14990 14740 19260 10380 14820 14858.60 3.64 0 -230 15320 15070 14690 14440 14060 15195 14565 182 4440 500 10960 10 1 36313190 5385 380.26 1.70 12 0.11 39.00 8699.00 28400 20240528 -47.78 14310 20250305 3.63 17340 -14.48 20250107 14310 3.63 20250305 28400 -47.78 20240528 14310 3.63 20250305 0.56 N 271940 500 181 억 1321593 N N 351 N 00 N
7 20250306 111013 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14890 70 2 0.47 474293990 31890 46.05 14740 14990 14740 19260 10380 14820 14872.81 3.64 0 -1698 15320 15070 14690 14440 14060 15195 14565 182 4440 500 10960 10 1 36313190 5407 381.79 1.71 12 0.09 39.00 8699.00 28400 20240528 -47.57 14310 20250305 4.05 17340 -14.13 20250107 14310 4.05 20250305 28400 -47.57 20240528 14310 4.05 20250305 0.56 N 271940 500 181 억 1321593 N N 351 N 00 N
8 20250306 101016 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14800 -20 5 -0.13 303493355 20395 29.45 14740 14990 14740 19260 10380 14820 14880.77 3.64 0 -2911 15320 15070 14690 14440 14060 15195 14565 182 4440 500 10960 10 1 36313190 5374 379.49 1.70 12 0.06 39.00 8699.00 28400 20240528 -47.89 14310 20250305 3.42 17340 -14.65 20250107 14310 3.42 20250305 28400 -47.89 20240528 14310 3.42 20250305 0.56 N 271940 500 181 억 1321593 N N 351 N 00 N
9 20250306 091020 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14930 110 2 0.74 43746610 2946 4.25 14740 14940 14740 19260 10380 14820 14849.49 3.64 0 765 15320 15070 14690 14440 14060 15195 14565 182 4440 500 10960 10 1 36313190 5422 382.82 1.72 12 0.01 39.00 8699.00 28400 20240528 -47.43 14310 20250305 4.33 17340 -13.90 20250107 14310 4.33 20250305 28400 -47.43 20240528 14310 4.33 20250305 0.56 N 271940 500 181 억 1321593 N N 351 N 00 N
10 20250305 161005 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 14820 330 2 2.28 1016242890 69208 60.38 14310 14940 14310 18830 10150 14490 14683.73 3.58 0 9360 14983 14736 14528 14281 14073 14632 14177 182 4340 500 10720 10 1 36313190 5382 380.00 1.70 12 0.19 39.00 8699.00 28400 20240528 -47.82 14310 20250305 3.56 17340 -14.53 20250107 14310 3.56 20250305 28400 -47.82 20240528 14310 3.56 20250305 0.43 N 271940 500 181 억 1298809 N N 351 N 00 N
11 20250305 151009 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 14770 280 2 1.93 954970960 65072 56.77 14310 14940 14310 18830 10150 14490 14675.60 3.58 0 9582 14983 14736 14528 14281 14073 14632 14177 182 4340 500 10720 10 1 36313190 5363 378.72 1.70 12 0.18 39.00 8699.00 28400 20240528 -47.99 14310 20250305 3.21 17340 -14.82 20250107 14310 3.21 20250305 28400 -47.99 20240528 14310 3.21 20250305 0.43 N 271940 500 181 억 1298809 N N 211 N 00 N
12 20250305 141008 55 60.00 KOSPI200 신저가 운송장비·부품 N N N Y 60 N 14750 260 2 1.79 767866230 52406 45.72 14310 14850 14310 18830 10150 14490 14652.26 3.58 0 6543 14983 14736 14528 14281 14073 14632 14177 182 4340 500 10720 10 1 36313190 5356 378.21 1.70 12 0.14 39.00 8699.00 28400 20240528 -48.06 14310 20250305 3.07 17340 -14.94 20250107 14310 3.07 20250305 28400 -48.06 20240528 14310 3.07 20250305 0.43 N 271940 500 181 억 1298809 N N 211 N 00 N