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
329180/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
20250306,161106,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,318500,1500,2,0.47,95896368500,300798,65.96,319500,323000,310000,412000,222000,317000,318807.09,9.96,0,28871,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,282742,1145.68,5.43,12,0.34,278.00,58660.00,371500,20250213,-14.27,108800,20240227,192.74,371500,-14.27,20250213,278000,14.57,20250106,371500,-14.27,20250213,110200,189.02,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1503,N,00,N
20250306,151106,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,318500,1500,2,0.47,89341902250,280222,61.45,319500,323000,310000,412000,222000,317000,318825.66,9.96,0,26499,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,282742,1145.68,5.43,12,0.32,278.00,58660.00,371500,20250213,-14.27,108800,20240227,192.74,371500,-14.27,20250213,278000,14.57,20250106,371500,-14.27,20250213,110200,189.02,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1496,N,00,N
20250306,141105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,317500,500,2,0.16,79577888250,249496,54.71,319500,323000,310000,412000,222000,317000,318954.83,9.96,0,19680,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,281855,1142.09,5.41,12,0.28,278.00,58660.00,371500,20250213,-14.54,108800,20240227,191.82,371500,-14.54,20250213,278000,14.21,20250106,371500,-14.54,20250213,110200,188.11,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1496,N,00,N
20250306,131105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,319000,2000,2,0.63,71746386250,224911,49.32,319500,323000,310000,412000,222000,317000,318999.31,9.96,0,15807,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,283186,1147.48,5.44,12,0.25,278.00,58660.00,371500,20250213,-14.13,108800,20240227,193.20,371500,-14.13,20250213,278000,14.75,20250106,371500,-14.13,20250213,110200,189.47,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1496,N,00,N
20250306,121105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,320000,3000,2,0.95,61754906500,193703,42.48,319500,323000,310000,412000,222000,317000,318812.66,9.96,0,6794,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,284074,1151.08,5.46,12,0.22,278.00,58660.00,371500,20250213,-13.86,108800,20240227,194.12,371500,-13.86,20250213,278000,15.11,20250106,371500,-13.86,20250213,110200,190.38,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1496,N,00,N
20250306,111102,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,321500,4500,2,1.42,54001102000,169513,37.17,319500,323000,310000,412000,222000,317000,318566.45,9.96,0,4281,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,285406,1156.47,5.48,12,0.19,278.00,58660.00,371500,20250213,-13.46,108800,20240227,195.50,371500,-13.46,20250213,278000,15.65,20250106,371500,-13.46,20250213,110200,191.74,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1496,N,00,N
20250306,101104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,315500,-1500,5,-0.47,28368973250,89571,19.64,319500,320000,310000,412000,222000,317000,316720.41,9.96,0,-7881,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,280079,1134.89,5.38,12,0.10,278.00,58660.00,371500,20250213,-15.07,108800,20240227,189.98,371500,-15.07,20250213,278000,13.49,20250106,371500,-15.07,20250213,110200,186.30,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1496,N,00,N
20250306,091108,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,314500,-2500,5,-0.79,9661247250,30661,6.72,319500,319500,310000,412000,222000,317000,315096.79,9.96,0,-8487,328000,322500,313000,307500,298000,325250,310250,4439,95000,5000,240920,500,1,88773116,279191,1131.29,5.36,12,0.03,278.00,58660.00,371500,20250213,-15.34,108800,20240227,189.06,371500,-15.34,20250213,278000,13.13,20250106,371500,-15.34,20250213,110200,185.39,20240308,0.23,N,329180,5000,4438 억,,8845487,N,N,1496,N,00,N
20250305,161052,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,317000,2500,2,0.79,141677062250,453872,67.79,311500,318500,303500,408500,220500,314500,312141.13,10.02,0,-18812,326833,320666,308833,302666,290833,323750,305750,4439,94000,5000,239020,500,1,88773116,281411,1140.29,5.40,12,0.51,278.00,58660.00,371500,20250213,-14.67,108800,20240227,191.36,371500,-14.67,20250213,278000,14.03,20250106,371500,-14.67,20250213,110200,187.66,20240308,0.22,N,329180,5000,4438 억,,8894096,N,N,1453,N,00,N
20250305,151057,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,316500,2000,2,0.64,134541719750,431348,64.43,311500,318500,303500,408500,220500,314500,311908.29,10.02,0,-22411,326833,320666,308833,302666,290833,323750,305750,4439,94000,5000,239020,500,1,88773116,280967,1138.49,5.40,12,0.49,278.00,58660.00,371500,20250213,-14.80,108800,20240227,190.90,371500,-14.80,20250213,278000,13.85,20250106,371500,-14.80,20250213,110200,187.21,20240308,0.22,N,329180,5000,4438 억,,8894096,N,N,18504,N,00,N
20250305,141056,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,317000,2500,2,0.79,117612847250,377774,56.43,311500,318500,303500,408500,220500,314500,311328.96,10.02,0,-24765,326833,320666,308833,302666,290833,323750,305750,4439,94000,5000,239020,500,1,88773116,281411,1140.29,5.40,12,0.43,278.00,58660.00,371500,20250213,-14.67,108800,20240227,191.36,371500,-14.67,20250213,278000,14.03,20250106,371500,-14.67,20250213,110200,187.66,20240308,0.22,N,329180,5000,4438 억,,8894096,N,N,18504,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 161106 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 318500 1500 2 0.47 95896368500 300798 65.96 319500 323000 310000 412000 222000 317000 318807.09 9.96 0 28871 328000 322500 313000 307500 298000 325250 310250 4439 95000 5000 240920 500 1 88773116 282742 1145.68 5.43 12 0.34 278.00 58660.00 371500 20250213 -14.27 108800 20240227 192.74 371500 -14.27 20250213 278000 14.57 20250106 371500 -14.27 20250213 110200 189.02 20240308 0.23 N 329180 5000 4438 억 8845487 N N 1503 N 00 N
3 20250306 151106 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 318500 1500 2 0.47 89341902250 280222 61.45 319500 323000 310000 412000 222000 317000 318825.66 9.96 0 26499 328000 322500 313000 307500 298000 325250 310250 4439 95000 5000 240920 500 1 88773116 282742 1145.68 5.43 12 0.32 278.00 58660.00 371500 20250213 -14.27 108800 20240227 192.74 371500 -14.27 20250213 278000 14.57 20250106 371500 -14.27 20250213 110200 189.02 20240308 0.23 N 329180 5000 4438 억 8845487 N N 1496 N 00 N
4 20250306 141105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 317500 500 2 0.16 79577888250 249496 54.71 319500 323000 310000 412000 222000 317000 318954.83 9.96 0 19680 328000 322500 313000 307500 298000 325250 310250 4439 95000 5000 240920 500 1 88773116 281855 1142.09 5.41 12 0.28 278.00 58660.00 371500 20250213 -14.54 108800 20240227 191.82 371500 -14.54 20250213 278000 14.21 20250106 371500 -14.54 20250213 110200 188.11 20240308 0.23 N 329180 5000 4438 억 8845487 N N 1496 N 00 N
5 20250306 131105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 319000 2000 2 0.63 71746386250 224911 49.32 319500 323000 310000 412000 222000 317000 318999.31 9.96 0 15807 328000 322500 313000 307500 298000 325250 310250 4439 95000 5000 240920 500 1 88773116 283186 1147.48 5.44 12 0.25 278.00 58660.00 371500 20250213 -14.13 108800 20240227 193.20 371500 -14.13 20250213 278000 14.75 20250106 371500 -14.13 20250213 110200 189.47 20240308 0.23 N 329180 5000 4438 억 8845487 N N 1496 N 00 N
6 20250306 121105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 320000 3000 2 0.95 61754906500 193703 42.48 319500 323000 310000 412000 222000 317000 318812.66 9.96 0 6794 328000 322500 313000 307500 298000 325250 310250 4439 95000 5000 240920 500 1 88773116 284074 1151.08 5.46 12 0.22 278.00 58660.00 371500 20250213 -13.86 108800 20240227 194.12 371500 -13.86 20250213 278000 15.11 20250106 371500 -13.86 20250213 110200 190.38 20240308 0.23 N 329180 5000 4438 억 8845487 N N 1496 N 00 N
7 20250306 111102 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 321500 4500 2 1.42 54001102000 169513 37.17 319500 323000 310000 412000 222000 317000 318566.45 9.96 0 4281 328000 322500 313000 307500 298000 325250 310250 4439 95000 5000 240920 500 1 88773116 285406 1156.47 5.48 12 0.19 278.00 58660.00 371500 20250213 -13.46 108800 20240227 195.50 371500 -13.46 20250213 278000 15.65 20250106 371500 -13.46 20250213 110200 191.74 20240308 0.23 N 329180 5000 4438 억 8845487 N N 1496 N 00 N
8 20250306 101104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 315500 -1500 5 -0.47 28368973250 89571 19.64 319500 320000 310000 412000 222000 317000 316720.41 9.96 0 -7881 328000 322500 313000 307500 298000 325250 310250 4439 95000 5000 240920 500 1 88773116 280079 1134.89 5.38 12 0.10 278.00 58660.00 371500 20250213 -15.07 108800 20240227 189.98 371500 -15.07 20250213 278000 13.49 20250106 371500 -15.07 20250213 110200 186.30 20240308 0.23 N 329180 5000 4438 억 8845487 N N 1496 N 00 N
9 20250306 091108 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 314500 -2500 5 -0.79 9661247250 30661 6.72 319500 319500 310000 412000 222000 317000 315096.79 9.96 0 -8487 328000 322500 313000 307500 298000 325250 310250 4439 95000 5000 240920 500 1 88773116 279191 1131.29 5.36 12 0.03 278.00 58660.00 371500 20250213 -15.34 108800 20240227 189.06 371500 -15.34 20250213 278000 13.13 20250106 371500 -15.34 20250213 110200 185.39 20240308 0.23 N 329180 5000 4438 억 8845487 N N 1496 N 00 N
10 20250305 161052 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 317000 2500 2 0.79 141677062250 453872 67.79 311500 318500 303500 408500 220500 314500 312141.13 10.02 0 -18812 326833 320666 308833 302666 290833 323750 305750 4439 94000 5000 239020 500 1 88773116 281411 1140.29 5.40 12 0.51 278.00 58660.00 371500 20250213 -14.67 108800 20240227 191.36 371500 -14.67 20250213 278000 14.03 20250106 371500 -14.67 20250213 110200 187.66 20240308 0.22 N 329180 5000 4438 억 8894096 N N 1453 N 00 N
11 20250305 151057 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 316500 2000 2 0.64 134541719750 431348 64.43 311500 318500 303500 408500 220500 314500 311908.29 10.02 0 -22411 326833 320666 308833 302666 290833 323750 305750 4439 94000 5000 239020 500 1 88773116 280967 1138.49 5.40 12 0.49 278.00 58660.00 371500 20250213 -14.80 108800 20240227 190.90 371500 -14.80 20250213 278000 13.85 20250106 371500 -14.80 20250213 110200 187.21 20240308 0.22 N 329180 5000 4438 억 8894096 N N 18504 N 00 N
12 20250305 141056 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 317000 2500 2 0.79 117612847250 377774 56.43 311500 318500 303500 408500 220500 314500 311328.96 10.02 0 -24765 326833 320666 308833 302666 290833 323750 305750 4439 94000 5000 239020 500 1 88773116 281411 1140.29 5.40 12 0.43 278.00 58660.00 371500 20250213 -14.67 108800 20240227 191.36 371500 -14.67 20250213 278000 14.03 20250106 371500 -14.67 20250213 110200 187.66 20240308 0.22 N 329180 5000 4438 억 8894096 N N 18504 N 00 N