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
047810/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
20250313,160511,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,84300,2300,2,2.80,233905856850,2724485,95.18,83300,87900,82100,106600,57400,82000,85855.30,36.45,0,232510,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,82172,36.68,5.14,12,2.80,2298.00,16388.00,87900,20250313,-4.10,48000,20240805,75.62,87900,-4.10,20250313,49050,71.87,20250211,87900,-4.10,20250313,48000,75.62,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,19072,N,00,N
20250313,150512,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,85200,3200,2,3.90,214447313650,2494201,87.14,83300,87900,82100,106600,57400,82000,85978.62,36.45,0,176785,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,83049,37.08,5.20,12,2.56,2298.00,16388.00,87900,20250313,-3.07,48000,20240805,77.50,87900,-3.07,20250313,49050,73.70,20250211,87900,-3.07,20250313,48000,77.50,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,8027,N,00,N
20250313,140511,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,85600,3600,2,4.39,201340820600,2340789,81.78,83300,87900,82100,106600,57400,82000,86014.36,36.45,0,176855,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,83439,37.25,5.22,12,2.40,2298.00,16388.00,87900,20250313,-2.62,48000,20240805,78.33,87900,-2.62,20250313,49050,74.52,20250211,87900,-2.62,20250313,48000,78.33,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,8027,N,00,N
20250313,130511,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,87000,5000,2,6.10,186596724750,2169748,75.80,83300,87900,82100,106600,57400,82000,85999.56,36.45,0,179009,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,84803,37.86,5.31,12,2.23,2298.00,16388.00,87900,20250313,-1.02,48000,20240805,81.25,87900,-1.02,20250313,49050,77.37,20250211,87900,-1.02,20250313,48000,81.25,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,8027,N,00,N
20250313,120511,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,86000,4000,2,4.88,171025143150,1989593,69.51,83300,87900,82100,106600,57400,82000,85960.19,36.45,0,165617,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,83829,37.42,5.25,12,2.04,2298.00,16388.00,87900,20250313,-2.16,48000,20240805,79.17,87900,-2.16,20250313,49050,75.33,20250211,87900,-2.16,20250313,48000,79.17,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,8027,N,00,N
20250313,110511,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,85400,3400,2,4.15,160501392850,1867004,65.23,83300,87900,82100,106600,57400,82000,85967.70,36.45,0,176487,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,83244,37.16,5.21,12,1.92,2298.00,16388.00,87900,20250313,-2.84,48000,20240805,77.92,87900,-2.84,20250313,49050,74.11,20250211,87900,-2.84,20250313,48000,77.92,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,8027,N,00,N
20250313,100510,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,87300,5300,2,6.46,123457004900,1435496,50.15,83300,87900,82100,106600,57400,82000,86003.48,36.45,0,200704,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,85096,37.99,5.33,12,1.47,2298.00,16388.00,87900,20250313,-0.68,48000,20240805,81.88,87900,-0.68,20250313,49050,77.98,20250211,87900,-0.68,20250313,48000,81.88,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,8027,N,00,N
20250313,090513,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,84400,2400,2,2.93,17210544400,204564,7.15,83300,85300,82100,106600,57400,82000,84134.51,36.45,0,-1945,89933,85966,82733,78766,75533,84350,77150,4874,24600,5000,60680,100,1,97475107,82269,36.73,5.15,12,0.21,2298.00,16388.00,86700,20250312,-2.65,48000,20240805,75.83,86700,-2.65,20250312,49050,72.07,20250211,86700,-2.65,20250312,48000,75.83,20240805,1.00,N,047810,5000,4873 억,,35534389,N,N,8027,N,00,N
20250312,160509,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,82000,-3000,5,-3.53,235936741600,2841493,135.92,85400,86700,79500,110500,59500,85000,83034.53,35.93,0,206490,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,79930,35.68,5.00,12,2.92,2298.00,16388.00,86700,20250312,-5.42,48000,20240805,70.83,86700,-5.42,20250312,49050,67.18,20250211,86700,-5.42,20250312,48000,70.83,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,8027,N,00,N
20250312,150509,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,80000,-5000,5,-5.88,205252862500,2460894,117.71,85400,86700,79500,110500,59500,85000,83405.61,35.93,0,110804,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,77980,34.81,4.88,12,2.52,2298.00,16388.00,86700,20250312,-7.73,48000,20240805,66.67,86700,-7.73,20250312,49050,63.10,20250211,86700,-7.73,20250312,48000,66.67,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,2008,N,00,N
20250312,140508,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,82700,-2300,5,-2.71,142969476200,1696422,81.15,85400,86700,81800,110500,59500,85000,84276.94,35.93,0,-60459,88066,86532,83866,82332,79666,87300,83100,4874,25500,5000,62900,100,1,97475107,80612,35.99,5.05,12,1.74,2298.00,16388.00,86700,20250312,-4.61,48000,20240805,72.29,86700,-4.61,20250312,49050,68.60,20250211,86700,-4.61,20250312,48000,72.29,20240805,0.96,N,047810,5000,4873 억,,35018579,N,N,2008,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 160511 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 84300 2300 2 2.80 233905856850 2724485 95.18 83300 87900 82100 106600 57400 82000 85855.30 36.45 0 232510 89933 85966 82733 78766 75533 84350 77150 4874 24600 5000 60680 100 1 97475107 82172 36.68 5.14 12 2.80 2298.00 16388.00 87900 20250313 -4.10 48000 20240805 75.62 87900 -4.10 20250313 49050 71.87 20250211 87900 -4.10 20250313 48000 75.62 20240805 1.00 N 047810 5000 4873 억 35534389 N N 19072 N 00 N
3 20250313 150512 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 85200 3200 2 3.90 214447313650 2494201 87.14 83300 87900 82100 106600 57400 82000 85978.62 36.45 0 176785 89933 85966 82733 78766 75533 84350 77150 4874 24600 5000 60680 100 1 97475107 83049 37.08 5.20 12 2.56 2298.00 16388.00 87900 20250313 -3.07 48000 20240805 77.50 87900 -3.07 20250313 49050 73.70 20250211 87900 -3.07 20250313 48000 77.50 20240805 1.00 N 047810 5000 4873 억 35534389 N N 8027 N 00 N
4 20250313 140511 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 85600 3600 2 4.39 201340820600 2340789 81.78 83300 87900 82100 106600 57400 82000 86014.36 36.45 0 176855 89933 85966 82733 78766 75533 84350 77150 4874 24600 5000 60680 100 1 97475107 83439 37.25 5.22 12 2.40 2298.00 16388.00 87900 20250313 -2.62 48000 20240805 78.33 87900 -2.62 20250313 49050 74.52 20250211 87900 -2.62 20250313 48000 78.33 20240805 1.00 N 047810 5000 4873 억 35534389 N N 8027 N 00 N
5 20250313 130511 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 87000 5000 2 6.10 186596724750 2169748 75.80 83300 87900 82100 106600 57400 82000 85999.56 36.45 0 179009 89933 85966 82733 78766 75533 84350 77150 4874 24600 5000 60680 100 1 97475107 84803 37.86 5.31 12 2.23 2298.00 16388.00 87900 20250313 -1.02 48000 20240805 81.25 87900 -1.02 20250313 49050 77.37 20250211 87900 -1.02 20250313 48000 81.25 20240805 1.00 N 047810 5000 4873 억 35534389 N N 8027 N 00 N
6 20250313 120511 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 86000 4000 2 4.88 171025143150 1989593 69.51 83300 87900 82100 106600 57400 82000 85960.19 36.45 0 165617 89933 85966 82733 78766 75533 84350 77150 4874 24600 5000 60680 100 1 97475107 83829 37.42 5.25 12 2.04 2298.00 16388.00 87900 20250313 -2.16 48000 20240805 79.17 87900 -2.16 20250313 49050 75.33 20250211 87900 -2.16 20250313 48000 79.17 20240805 1.00 N 047810 5000 4873 억 35534389 N N 8027 N 00 N
7 20250313 110511 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 85400 3400 2 4.15 160501392850 1867004 65.23 83300 87900 82100 106600 57400 82000 85967.70 36.45 0 176487 89933 85966 82733 78766 75533 84350 77150 4874 24600 5000 60680 100 1 97475107 83244 37.16 5.21 12 1.92 2298.00 16388.00 87900 20250313 -2.84 48000 20240805 77.92 87900 -2.84 20250313 49050 74.11 20250211 87900 -2.84 20250313 48000 77.92 20240805 1.00 N 047810 5000 4873 억 35534389 N N 8027 N 00 N
8 20250313 100510 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 87300 5300 2 6.46 123457004900 1435496 50.15 83300 87900 82100 106600 57400 82000 86003.48 36.45 0 200704 89933 85966 82733 78766 75533 84350 77150 4874 24600 5000 60680 100 1 97475107 85096 37.99 5.33 12 1.47 2298.00 16388.00 87900 20250313 -0.68 48000 20240805 81.88 87900 -0.68 20250313 49050 77.98 20250211 87900 -0.68 20250313 48000 81.88 20240805 1.00 N 047810 5000 4873 억 35534389 N N 8027 N 00 N
9 20250313 090513 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 84400 2400 2 2.93 17210544400 204564 7.15 83300 85300 82100 106600 57400 82000 84134.51 36.45 0 -1945 89933 85966 82733 78766 75533 84350 77150 4874 24600 5000 60680 100 1 97475107 82269 36.73 5.15 12 0.21 2298.00 16388.00 86700 20250312 -2.65 48000 20240805 75.83 86700 -2.65 20250312 49050 72.07 20250211 86700 -2.65 20250312 48000 75.83 20240805 1.00 N 047810 5000 4873 억 35534389 N N 8027 N 00 N
10 20250312 160509 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 82000 -3000 5 -3.53 235936741600 2841493 135.92 85400 86700 79500 110500 59500 85000 83034.53 35.93 0 206490 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 79930 35.68 5.00 12 2.92 2298.00 16388.00 86700 20250312 -5.42 48000 20240805 70.83 86700 -5.42 20250312 49050 67.18 20250211 86700 -5.42 20250312 48000 70.83 20240805 0.96 N 047810 5000 4873 억 35018579 N N 8027 N 00 N
11 20250312 150509 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 80000 -5000 5 -5.88 205252862500 2460894 117.71 85400 86700 79500 110500 59500 85000 83405.61 35.93 0 110804 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 77980 34.81 4.88 12 2.52 2298.00 16388.00 86700 20250312 -7.73 48000 20240805 66.67 86700 -7.73 20250312 49050 63.10 20250211 86700 -7.73 20250312 48000 66.67 20240805 0.96 N 047810 5000 4873 억 35018579 N N 2008 N 00 N
12 20250312 140508 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 82700 -2300 5 -2.71 142969476200 1696422 81.15 85400 86700 81800 110500 59500 85000 84276.94 35.93 0 -60459 88066 86532 83866 82332 79666 87300 83100 4874 25500 5000 62900 100 1 97475107 80612 35.99 5.05 12 1.74 2298.00 16388.00 86700 20250312 -4.61 48000 20240805 72.29 86700 -4.61 20250312 49050 68.60 20250211 86700 -4.61 20250312 48000 72.29 20240805 0.96 N 047810 5000 4873 억 35018579 N N 2008 N 00 N