ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011200/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
20250313,160251,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20600,-350,5,-1.67,55462393825,2678379,123.14,20900,21100,20500,27200,14700,20950,20708.22,9.79,0,471135,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,181494,12.62,0.66,12,0.30,1632.00,31115.00,22650,20250310,-9.05,14250,20240419,44.56,22650,-9.05,20250310,17460,17.98,20250102,22650,-9.05,20250310,14250,44.56,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,30451,N,00,N
20250313,150252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20750,-200,5,-0.95,33739290950,1624286,74.68,20900,21100,20500,27200,14700,20950,20771.74,9.79,0,140838,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,182816,12.71,0.67,12,0.18,1632.00,31115.00,22650,20250310,-8.39,14250,20240419,45.61,22650,-8.39,20250310,17460,18.84,20250102,22650,-8.39,20250310,14250,45.61,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,4765,N,00,N
20250313,140252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,-150,5,-0.72,30026057550,1445310,66.45,20900,21100,20500,27200,14700,20950,20774.80,9.79,0,123897,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,183256,12.75,0.67,12,0.16,1632.00,31115.00,22650,20250310,-8.17,14250,20240419,45.96,22650,-8.17,20250310,17460,19.13,20250102,22650,-8.17,20250310,14250,45.96,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,4765,N,00,N
20250313,130252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20750,-200,5,-0.95,27613822625,1329218,61.11,20900,21100,20500,27200,14700,20950,20774.46,9.79,0,113337,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,182816,12.71,0.67,12,0.15,1632.00,31115.00,22650,20250310,-8.39,14250,20240419,45.61,22650,-8.39,20250310,17460,18.84,20250102,22650,-8.39,20250310,14250,45.61,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,4765,N,00,N
20250313,120252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20900,-50,5,-0.24,24157270675,1163321,53.48,20900,21100,20500,27200,14700,20950,20765.75,9.79,0,128422,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,184137,12.81,0.67,12,0.13,1632.00,31115.00,22650,20250310,-7.73,14250,20240419,46.67,22650,-7.73,20250310,17460,19.70,20250102,22650,-7.73,20250310,14250,46.67,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,4765,N,00,N
20250313,110252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,-150,5,-0.72,20830126275,1003877,46.15,20900,21100,20500,27200,14700,20950,20749.64,9.79,0,125392,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,183256,12.75,0.67,12,0.11,1632.00,31115.00,22650,20250310,-8.17,14250,20240419,45.96,22650,-8.17,20250310,17460,19.13,20250102,22650,-8.17,20250310,14250,45.96,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,4765,N,00,N
20250313,100252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20700,-250,5,-1.19,15269344500,735699,33.82,20900,21100,20500,27200,14700,20950,20754.83,9.79,0,56345,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,182375,12.68,0.67,12,0.08,1632.00,31115.00,22650,20250310,-8.61,14250,20240419,45.26,22650,-8.61,20250310,17460,18.56,20250102,22650,-8.61,20250310,14250,45.26,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,4765,N,00,N
20250313,090252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21050,100,2,0.48,1000982775,47748,2.20,20900,21100,20900,27200,14700,20950,20963.93,9.79,0,3220,21816,21382,21066,20632,20316,21225,20475,44052,6250,5000,15500,50,1,881039496,185459,12.90,0.68,12,0.01,1632.00,31115.00,22650,20250310,-7.06,14250,20240419,47.72,22650,-7.06,20250310,17460,20.56,20250102,22650,-7.06,20250310,14250,47.72,20240419,0.32,N,011200,5000,44051 억,,86275650,N,N,4765,N,00,N
20250312,160251,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20950,-300,5,-1.41,44866225325,2139479,71.38,21300,21500,20750,27600,14900,21250,20970.52,9.80,0,-145473,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,184578,12.84,0.67,12,0.24,1632.00,31115.00,22650,20250310,-7.51,14250,20240419,47.02,22650,-7.51,20250310,17460,19.99,20250102,22650,-7.51,20250310,14250,47.02,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,4765,N,00,N
20250312,150252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,-400,5,-1.88,40664609150,1938762,64.68,21300,21500,20750,27600,14900,21250,20974.39,9.80,0,-207882,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,183697,12.78,0.67,12,0.22,1632.00,31115.00,22650,20250310,-7.95,14250,20240419,46.32,22650,-7.95,20250310,17460,19.42,20250102,22650,-7.95,20250310,14250,46.32,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,1184,N,00,N
20250312,140251,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,-400,5,-1.88,33135512950,1577943,52.64,21300,21500,20750,27600,14900,21250,20999.04,9.80,0,-216562,22283,21766,21383,20866,20483,21575,20675,44052,6350,5000,15720,50,1,881039496,183697,12.78,0.67,12,0.18,1632.00,31115.00,22650,20250310,-7.95,14250,20240419,46.32,22650,-7.95,20250310,17460,19.42,20250102,22650,-7.95,20250310,14250,46.32,20240419,0.32,N,011200,5000,44051 억,,86375634,N,N,1184,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 20250313 160251 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20600 -350 5 -1.67 55462393825 2678379 123.14 20900 21100 20500 27200 14700 20950 20708.22 9.79 0 471135 21816 21382 21066 20632 20316 21225 20475 44052 6250 5000 15500 50 1 881039496 181494 12.62 0.66 12 0.30 1632.00 31115.00 22650 20250310 -9.05 14250 20240419 44.56 22650 -9.05 20250310 17460 17.98 20250102 22650 -9.05 20250310 14250 44.56 20240419 0.32 N 011200 5000 44051 억 86275650 N N 30451 N 00 N
3 20250313 150252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20750 -200 5 -0.95 33739290950 1624286 74.68 20900 21100 20500 27200 14700 20950 20771.74 9.79 0 140838 21816 21382 21066 20632 20316 21225 20475 44052 6250 5000 15500 50 1 881039496 182816 12.71 0.67 12 0.18 1632.00 31115.00 22650 20250310 -8.39 14250 20240419 45.61 22650 -8.39 20250310 17460 18.84 20250102 22650 -8.39 20250310 14250 45.61 20240419 0.32 N 011200 5000 44051 억 86275650 N N 4765 N 00 N
4 20250313 140252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20800 -150 5 -0.72 30026057550 1445310 66.45 20900 21100 20500 27200 14700 20950 20774.80 9.79 0 123897 21816 21382 21066 20632 20316 21225 20475 44052 6250 5000 15500 50 1 881039496 183256 12.75 0.67 12 0.16 1632.00 31115.00 22650 20250310 -8.17 14250 20240419 45.96 22650 -8.17 20250310 17460 19.13 20250102 22650 -8.17 20250310 14250 45.96 20240419 0.32 N 011200 5000 44051 억 86275650 N N 4765 N 00 N
5 20250313 130252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20750 -200 5 -0.95 27613822625 1329218 61.11 20900 21100 20500 27200 14700 20950 20774.46 9.79 0 113337 21816 21382 21066 20632 20316 21225 20475 44052 6250 5000 15500 50 1 881039496 182816 12.71 0.67 12 0.15 1632.00 31115.00 22650 20250310 -8.39 14250 20240419 45.61 22650 -8.39 20250310 17460 18.84 20250102 22650 -8.39 20250310 14250 45.61 20240419 0.32 N 011200 5000 44051 억 86275650 N N 4765 N 00 N
6 20250313 120252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20900 -50 5 -0.24 24157270675 1163321 53.48 20900 21100 20500 27200 14700 20950 20765.75 9.79 0 128422 21816 21382 21066 20632 20316 21225 20475 44052 6250 5000 15500 50 1 881039496 184137 12.81 0.67 12 0.13 1632.00 31115.00 22650 20250310 -7.73 14250 20240419 46.67 22650 -7.73 20250310 17460 19.70 20250102 22650 -7.73 20250310 14250 46.67 20240419 0.32 N 011200 5000 44051 억 86275650 N N 4765 N 00 N
7 20250313 110252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20800 -150 5 -0.72 20830126275 1003877 46.15 20900 21100 20500 27200 14700 20950 20749.64 9.79 0 125392 21816 21382 21066 20632 20316 21225 20475 44052 6250 5000 15500 50 1 881039496 183256 12.75 0.67 12 0.11 1632.00 31115.00 22650 20250310 -8.17 14250 20240419 45.96 22650 -8.17 20250310 17460 19.13 20250102 22650 -8.17 20250310 14250 45.96 20240419 0.32 N 011200 5000 44051 억 86275650 N N 4765 N 00 N
8 20250313 100252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20700 -250 5 -1.19 15269344500 735699 33.82 20900 21100 20500 27200 14700 20950 20754.83 9.79 0 56345 21816 21382 21066 20632 20316 21225 20475 44052 6250 5000 15500 50 1 881039496 182375 12.68 0.67 12 0.08 1632.00 31115.00 22650 20250310 -8.61 14250 20240419 45.26 22650 -8.61 20250310 17460 18.56 20250102 22650 -8.61 20250310 14250 45.26 20240419 0.32 N 011200 5000 44051 억 86275650 N N 4765 N 00 N
9 20250313 090252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 21050 100 2 0.48 1000982775 47748 2.20 20900 21100 20900 27200 14700 20950 20963.93 9.79 0 3220 21816 21382 21066 20632 20316 21225 20475 44052 6250 5000 15500 50 1 881039496 185459 12.90 0.68 12 0.01 1632.00 31115.00 22650 20250310 -7.06 14250 20240419 47.72 22650 -7.06 20250310 17460 20.56 20250102 22650 -7.06 20250310 14250 47.72 20240419 0.32 N 011200 5000 44051 억 86275650 N N 4765 N 00 N
10 20250312 160251 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20950 -300 5 -1.41 44866225325 2139479 71.38 21300 21500 20750 27600 14900 21250 20970.52 9.80 0 -145473 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 184578 12.84 0.67 12 0.24 1632.00 31115.00 22650 20250310 -7.51 14250 20240419 47.02 22650 -7.51 20250310 17460 19.99 20250102 22650 -7.51 20250310 14250 47.02 20240419 0.32 N 011200 5000 44051 억 86375634 N N 4765 N 00 N
11 20250312 150252 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 -400 5 -1.88 40664609150 1938762 64.68 21300 21500 20750 27600 14900 21250 20974.39 9.80 0 -207882 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 183697 12.78 0.67 12 0.22 1632.00 31115.00 22650 20250310 -7.95 14250 20240419 46.32 22650 -7.95 20250310 17460 19.42 20250102 22650 -7.95 20250310 14250 46.32 20240419 0.32 N 011200 5000 44051 억 86375634 N N 1184 N 00 N
12 20250312 140251 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 20850 -400 5 -1.88 33135512950 1577943 52.64 21300 21500 20750 27600 14900 21250 20999.04 9.80 0 -216562 22283 21766 21383 20866 20483 21575 20675 44052 6350 5000 15720 50 1 881039496 183697 12.78 0.67 12 0.18 1632.00 31115.00 22650 20250310 -7.95 14250 20240419 46.32 22650 -7.95 20250310 17460 19.42 20250102 22650 -7.95 20250310 14250 46.32 20240419 0.32 N 011200 5000 44051 억 86375634 N N 1184 N 00 N