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
011210/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
20250313,160252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44800,500,2,1.13,8969986800,197396,261.21,44300,46600,43800,57500,31050,44300,45441.90,15.00,0,5608,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,12183,13.32,0.35,12,0.73,3363.00,128326.00,61700,20240618,-27.39,36400,20241206,23.08,46600,-3.86,20250313,36900,21.41,20250203,61700,-27.39,20240618,36400,23.08,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,2603,N,00,N
20250313,150252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45500,1200,2,2.71,7298337275,160117,211.88,44300,46600,43800,57500,31050,44300,45581.36,15.00,0,-359,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,12374,13.53,0.35,12,0.59,3363.00,128326.00,61700,20240618,-26.26,36400,20241206,25.00,46600,-2.36,20250313,36900,23.31,20250203,61700,-26.26,20240618,36400,25.00,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,455,N,00,N
20250313,140252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45600,1300,2,2.93,6656968675,146019,193.22,44300,46600,43800,57500,31050,44300,45589.83,15.00,0,5676,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,12401,13.56,0.36,12,0.54,3363.00,128326.00,61700,20240618,-26.09,36400,20241206,25.27,46600,-2.15,20250313,36900,23.58,20250203,61700,-26.09,20240618,36400,25.27,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,455,N,00,N
20250313,130253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45350,1050,2,2.37,5894509500,129220,170.99,44300,46600,43800,57500,31050,44300,45616.18,15.00,0,8544,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,12333,13.48,0.35,12,0.48,3363.00,128326.00,61700,20240618,-26.50,36400,20241206,24.59,46600,-2.68,20250313,36900,22.90,20250203,61700,-26.50,20240618,36400,24.59,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,455,N,00,N
20250313,120252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,45500,1200,2,2.71,5218742850,114356,151.32,44300,46600,43800,57500,31050,44300,45636.05,15.00,0,10793,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,12374,13.53,0.35,12,0.42,3363.00,128326.00,61700,20240618,-26.26,36400,20241206,25.00,46600,-2.36,20250313,36900,23.31,20250203,61700,-26.26,20240618,36400,25.00,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,455,N,00,N
20250313,110253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,46050,1750,2,3.95,4317870875,94705,125.32,44300,46600,43800,57500,31050,44300,45592.99,15.00,0,7108,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,12523,13.69,0.36,12,0.35,3363.00,128326.00,61700,20240618,-25.36,36400,20241206,26.51,46600,-1.18,20250313,36900,24.80,20250203,61700,-25.36,20240618,36400,26.51,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,455,N,00,N
20250313,100252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44450,150,2,0.34,1140496300,25596,33.87,44300,44950,43800,57500,31050,44300,44557.70,15.00,0,-2585,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,12088,13.22,0.35,12,0.09,3363.00,128326.00,61700,20240618,-27.96,36400,20241206,22.12,45700,-2.74,20250310,36900,20.46,20250203,61700,-27.96,20240618,36400,22.12,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,455,N,00,N
20250313,090253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44050,-250,5,-0.56,98885500,2243,2.97,44300,44350,43800,57500,31050,44300,44085.31,15.00,0,-576,45433,44866,44233,43666,43033,44550,43350,1360,13200,5000,33660,50,1,27195083,11979,13.10,0.34,12,0.01,3363.00,128326.00,61700,20240618,-28.61,36400,20241206,21.02,45700,-3.61,20250310,36900,19.38,20250203,61700,-28.61,20240618,36400,21.02,20241206,0.79,N,011210,5000,1359 억,,4080407,N,N,455,N,00,N
20250312,160251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44300,150,2,0.34,3331476375,75319,69.60,44550,44800,43600,57300,30950,44150,44231.43,15.04,0,-12276,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,12047,13.17,0.35,12,0.28,3363.00,128326.00,61700,20240618,-28.20,36400,20241206,21.70,45700,-3.06,20250310,36900,20.05,20250203,61700,-28.20,20240618,36400,21.70,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,455,N,00,N
20250312,150252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44450,300,2,0.68,3093847225,69962,64.65,44550,44800,43600,57300,30950,44150,44221.82,15.04,0,-10943,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,12088,13.22,0.35,12,0.26,3363.00,128326.00,61700,20240618,-27.96,36400,20241206,22.12,45700,-2.74,20250310,36900,20.46,20250203,61700,-27.96,20240618,36400,22.12,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,3387,N,00,N
20250312,140251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44100,-50,5,-0.11,2599223075,58798,54.33,44550,44800,43600,57300,30950,44150,44205.98,15.04,0,-11095,44983,44566,44033,43616,43083,44775,43825,1360,13150,5000,33550,50,1,27195083,11993,13.11,0.34,12,0.22,3363.00,128326.00,61700,20240618,-28.53,36400,20241206,21.15,45700,-3.50,20250310,36900,19.51,20250203,61700,-28.53,20240618,36400,21.15,20241206,0.80,N,011210,5000,1359 억,,4091105,N,N,3387,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 160252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44800 500 2 1.13 8969986800 197396 261.21 44300 46600 43800 57500 31050 44300 45441.90 15.00 0 5608 45433 44866 44233 43666 43033 44550 43350 1360 13200 5000 33660 50 1 27195083 12183 13.32 0.35 12 0.73 3363.00 128326.00 61700 20240618 -27.39 36400 20241206 23.08 46600 -3.86 20250313 36900 21.41 20250203 61700 -27.39 20240618 36400 23.08 20241206 0.79 N 011210 5000 1359 억 4080407 N N 2603 N 00 N
3 20250313 150252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 45500 1200 2 2.71 7298337275 160117 211.88 44300 46600 43800 57500 31050 44300 45581.36 15.00 0 -359 45433 44866 44233 43666 43033 44550 43350 1360 13200 5000 33660 50 1 27195083 12374 13.53 0.35 12 0.59 3363.00 128326.00 61700 20240618 -26.26 36400 20241206 25.00 46600 -2.36 20250313 36900 23.31 20250203 61700 -26.26 20240618 36400 25.00 20241206 0.79 N 011210 5000 1359 억 4080407 N N 455 N 00 N
4 20250313 140252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 45600 1300 2 2.93 6656968675 146019 193.22 44300 46600 43800 57500 31050 44300 45589.83 15.00 0 5676 45433 44866 44233 43666 43033 44550 43350 1360 13200 5000 33660 50 1 27195083 12401 13.56 0.36 12 0.54 3363.00 128326.00 61700 20240618 -26.09 36400 20241206 25.27 46600 -2.15 20250313 36900 23.58 20250203 61700 -26.09 20240618 36400 25.27 20241206 0.79 N 011210 5000 1359 억 4080407 N N 455 N 00 N
5 20250313 130253 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 45350 1050 2 2.37 5894509500 129220 170.99 44300 46600 43800 57500 31050 44300 45616.18 15.00 0 8544 45433 44866 44233 43666 43033 44550 43350 1360 13200 5000 33660 50 1 27195083 12333 13.48 0.35 12 0.48 3363.00 128326.00 61700 20240618 -26.50 36400 20241206 24.59 46600 -2.68 20250313 36900 22.90 20250203 61700 -26.50 20240618 36400 24.59 20241206 0.79 N 011210 5000 1359 억 4080407 N N 455 N 00 N
6 20250313 120252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 45500 1200 2 2.71 5218742850 114356 151.32 44300 46600 43800 57500 31050 44300 45636.05 15.00 0 10793 45433 44866 44233 43666 43033 44550 43350 1360 13200 5000 33660 50 1 27195083 12374 13.53 0.35 12 0.42 3363.00 128326.00 61700 20240618 -26.26 36400 20241206 25.00 46600 -2.36 20250313 36900 23.31 20250203 61700 -26.26 20240618 36400 25.00 20241206 0.79 N 011210 5000 1359 억 4080407 N N 455 N 00 N
7 20250313 110253 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 46050 1750 2 3.95 4317870875 94705 125.32 44300 46600 43800 57500 31050 44300 45592.99 15.00 0 7108 45433 44866 44233 43666 43033 44550 43350 1360 13200 5000 33660 50 1 27195083 12523 13.69 0.36 12 0.35 3363.00 128326.00 61700 20240618 -25.36 36400 20241206 26.51 46600 -1.18 20250313 36900 24.80 20250203 61700 -25.36 20240618 36400 26.51 20241206 0.79 N 011210 5000 1359 억 4080407 N N 455 N 00 N
8 20250313 100252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44450 150 2 0.34 1140496300 25596 33.87 44300 44950 43800 57500 31050 44300 44557.70 15.00 0 -2585 45433 44866 44233 43666 43033 44550 43350 1360 13200 5000 33660 50 1 27195083 12088 13.22 0.35 12 0.09 3363.00 128326.00 61700 20240618 -27.96 36400 20241206 22.12 45700 -2.74 20250310 36900 20.46 20250203 61700 -27.96 20240618 36400 22.12 20241206 0.79 N 011210 5000 1359 억 4080407 N N 455 N 00 N
9 20250313 090253 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44050 -250 5 -0.56 98885500 2243 2.97 44300 44350 43800 57500 31050 44300 44085.31 15.00 0 -576 45433 44866 44233 43666 43033 44550 43350 1360 13200 5000 33660 50 1 27195083 11979 13.10 0.34 12 0.01 3363.00 128326.00 61700 20240618 -28.61 36400 20241206 21.02 45700 -3.61 20250310 36900 19.38 20250203 61700 -28.61 20240618 36400 21.02 20241206 0.79 N 011210 5000 1359 억 4080407 N N 455 N 00 N
10 20250312 160251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44300 150 2 0.34 3331476375 75319 69.60 44550 44800 43600 57300 30950 44150 44231.43 15.04 0 -12276 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 12047 13.17 0.35 12 0.28 3363.00 128326.00 61700 20240618 -28.20 36400 20241206 21.70 45700 -3.06 20250310 36900 20.05 20250203 61700 -28.20 20240618 36400 21.70 20241206 0.80 N 011210 5000 1359 억 4091105 N N 455 N 00 N
11 20250312 150252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44450 300 2 0.68 3093847225 69962 64.65 44550 44800 43600 57300 30950 44150 44221.82 15.04 0 -10943 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 12088 13.22 0.35 12 0.26 3363.00 128326.00 61700 20240618 -27.96 36400 20241206 22.12 45700 -2.74 20250310 36900 20.46 20250203 61700 -27.96 20240618 36400 22.12 20241206 0.80 N 011210 5000 1359 억 4091105 N N 3387 N 00 N
12 20250312 140251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 44100 -50 5 -0.11 2599223075 58798 54.33 44550 44800 43600 57300 30950 44150 44205.98 15.04 0 -11095 44983 44566 44033 43616 43083 44775 43825 1360 13150 5000 33550 50 1 27195083 11993 13.11 0.34 12 0.22 3363.00 128326.00 61700 20240618 -28.53 36400 20241206 21.15 45700 -3.50 20250310 36900 19.51 20250203 61700 -28.53 20240618 36400 21.15 20241206 0.80 N 011210 5000 1359 억 4091105 N N 3387 N 00 N