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
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
20250313,161044,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14470,-70,5,-0.48,667455025,45804,129.80,14540,14780,14450,18900,10180,14540,14572.11,3.66,0,9299,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5255,371.03,1.66,12,0.13,39.00,8699.00,28400,20240528,-49.05,14230,20250311,1.69,17340,-16.55,20250107,14230,1.69,20250311,28400,-49.05,20240528,14230,1.69,20250311,0.55,N,271940,500,181 억,,1327562,N,N,1926,N,00,N
20250313,151044,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14470,-70,5,-0.48,536248105,36737,104.10,14540,14780,14450,18900,10180,14540,14596.95,3.66,0,4972,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5255,371.03,1.66,12,0.10,39.00,8699.00,28400,20240528,-49.05,14230,20250311,1.69,17340,-16.55,20250107,14230,1.69,20250311,28400,-49.05,20240528,14230,1.69,20250311,0.55,N,271940,500,181 억,,1327562,N,N,597,N,00,N
20250313,141044,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14570,30,2,0.21,341924385,23343,66.15,14540,14780,14530,18900,10180,14540,14647.83,3.66,0,5838,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5291,373.59,1.67,12,0.06,39.00,8699.00,28400,20240528,-48.70,14230,20250311,2.39,17340,-15.97,20250107,14230,2.39,20250311,28400,-48.70,20240528,14230,2.39,20250311,0.55,N,271940,500,181 억,,1327562,N,N,597,N,00,N
20250313,131043,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14570,30,2,0.21,312982940,21355,60.51,14540,14780,14540,18900,10180,14540,14656.19,3.66,0,5245,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5291,373.59,1.67,12,0.06,39.00,8699.00,28400,20240528,-48.70,14230,20250311,2.39,17340,-15.97,20250107,14230,2.39,20250311,28400,-48.70,20240528,14230,2.39,20250311,0.55,N,271940,500,181 억,,1327562,N,N,597,N,00,N
20250313,121043,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14650,110,2,0.76,267346990,18227,51.65,14540,14780,14540,18900,10180,14540,14667.64,3.66,0,4676,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5320,375.64,1.68,12,0.05,39.00,8699.00,28400,20240528,-48.42,14230,20250311,2.95,17340,-15.51,20250107,14230,2.95,20250311,28400,-48.42,20240528,14230,2.95,20250311,0.55,N,271940,500,181 억,,1327562,N,N,597,N,00,N
20250313,111046,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14665,125,2,0.86,189099385,12890,36.53,14540,14780,14540,18900,10180,14540,14670.24,3.66,0,3312,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5325,376.03,1.69,12,0.04,39.00,8699.00,28400,20240528,-48.36,14230,20250311,3.06,17340,-15.43,20250107,14230,3.06,20250311,28400,-48.36,20240528,14230,3.06,20250311,0.55,N,271940,500,181 억,,1327562,N,N,597,N,00,N
20250313,101043,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14640,100,2,0.69,127457270,8690,24.63,14540,14780,14540,18900,10180,14540,14667.12,3.66,0,1341,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5316,375.38,1.68,12,0.02,39.00,8699.00,28400,20240528,-48.45,14230,20250311,2.88,17340,-15.57,20250107,14230,2.88,20250311,28400,-48.45,20240528,14230,2.88,20250311,0.55,N,271940,500,181 억,,1327562,N,N,597,N,00,N
20250313,091046,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14680,140,2,0.96,19961830,1369,3.88,14540,14700,14540,18900,10180,14540,14581.32,3.66,0,345,14713,14626,14453,14366,14193,14670,14410,182,4360,500,10750,10,1,36313190,5331,376.41,1.69,12,0.00,39.00,8699.00,28400,20240528,-48.31,14230,20250311,3.16,17340,-15.34,20250107,14230,3.16,20250311,28400,-48.31,20240528,14230,3.16,20250311,0.55,N,271940,500,181 억,,1327562,N,N,597,N,00,N
20250312,161037,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14540,180,2,1.25,507572340,35287,58.02,14300,14540,14280,18660,10060,14360,14384.11,3.65,0,-2154,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5280,372.82,1.67,12,0.10,39.00,8699.00,28400,20240528,-48.80,14230,20250311,2.18,17340,-16.15,20250107,14230,2.18,20250311,28400,-48.80,20240528,14230,2.18,20250311,0.54,N,271940,500,181 억,,1325418,N,N,595,N,00,N
20250312,151039,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14400,40,2,0.28,475516950,33074,54.38,14300,14460,14280,18660,10060,14360,14377.36,3.65,0,-2631,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5229,369.23,1.66,12,0.09,39.00,8699.00,28400,20240528,-49.30,14230,20250311,1.19,17340,-16.96,20250107,14230,1.19,20250311,28400,-49.30,20240528,14230,1.19,20250311,0.54,N,271940,500,181 억,,1325418,N,N,2299,N,00,N
20250312,141036,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,14375,15,2,0.10,351738705,24483,40.25,14300,14450,14280,18660,10060,14360,14366.65,3.65,0,-3753,14726,14542,14386,14202,14046,14465,14125,182,4300,500,10620,10,1,36313190,5220,368.59,1.65,12,0.07,39.00,8699.00,28400,20240528,-49.38,14230,20250311,1.02,17340,-17.10,20250107,14230,1.02,20250311,28400,-49.38,20240528,14230,1.02,20250311,0.54,N,271940,500,181 억,,1325418,N,N,2299,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 161044 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14470 -70 5 -0.48 667455025 45804 129.80 14540 14780 14450 18900 10180 14540 14572.11 3.66 0 9299 14713 14626 14453 14366 14193 14670 14410 182 4360 500 10750 10 1 36313190 5255 371.03 1.66 12 0.13 39.00 8699.00 28400 20240528 -49.05 14230 20250311 1.69 17340 -16.55 20250107 14230 1.69 20250311 28400 -49.05 20240528 14230 1.69 20250311 0.55 N 271940 500 181 억 1327562 N N 1926 N 00 N
3 20250313 151044 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14470 -70 5 -0.48 536248105 36737 104.10 14540 14780 14450 18900 10180 14540 14596.95 3.66 0 4972 14713 14626 14453 14366 14193 14670 14410 182 4360 500 10750 10 1 36313190 5255 371.03 1.66 12 0.10 39.00 8699.00 28400 20240528 -49.05 14230 20250311 1.69 17340 -16.55 20250107 14230 1.69 20250311 28400 -49.05 20240528 14230 1.69 20250311 0.55 N 271940 500 181 억 1327562 N N 597 N 00 N
4 20250313 141044 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14570 30 2 0.21 341924385 23343 66.15 14540 14780 14530 18900 10180 14540 14647.83 3.66 0 5838 14713 14626 14453 14366 14193 14670 14410 182 4360 500 10750 10 1 36313190 5291 373.59 1.67 12 0.06 39.00 8699.00 28400 20240528 -48.70 14230 20250311 2.39 17340 -15.97 20250107 14230 2.39 20250311 28400 -48.70 20240528 14230 2.39 20250311 0.55 N 271940 500 181 억 1327562 N N 597 N 00 N
5 20250313 131043 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14570 30 2 0.21 312982940 21355 60.51 14540 14780 14540 18900 10180 14540 14656.19 3.66 0 5245 14713 14626 14453 14366 14193 14670 14410 182 4360 500 10750 10 1 36313190 5291 373.59 1.67 12 0.06 39.00 8699.00 28400 20240528 -48.70 14230 20250311 2.39 17340 -15.97 20250107 14230 2.39 20250311 28400 -48.70 20240528 14230 2.39 20250311 0.55 N 271940 500 181 억 1327562 N N 597 N 00 N
6 20250313 121043 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14650 110 2 0.76 267346990 18227 51.65 14540 14780 14540 18900 10180 14540 14667.64 3.66 0 4676 14713 14626 14453 14366 14193 14670 14410 182 4360 500 10750 10 1 36313190 5320 375.64 1.68 12 0.05 39.00 8699.00 28400 20240528 -48.42 14230 20250311 2.95 17340 -15.51 20250107 14230 2.95 20250311 28400 -48.42 20240528 14230 2.95 20250311 0.55 N 271940 500 181 억 1327562 N N 597 N 00 N
7 20250313 111046 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14665 125 2 0.86 189099385 12890 36.53 14540 14780 14540 18900 10180 14540 14670.24 3.66 0 3312 14713 14626 14453 14366 14193 14670 14410 182 4360 500 10750 10 1 36313190 5325 376.03 1.69 12 0.04 39.00 8699.00 28400 20240528 -48.36 14230 20250311 3.06 17340 -15.43 20250107 14230 3.06 20250311 28400 -48.36 20240528 14230 3.06 20250311 0.55 N 271940 500 181 억 1327562 N N 597 N 00 N
8 20250313 101043 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14640 100 2 0.69 127457270 8690 24.63 14540 14780 14540 18900 10180 14540 14667.12 3.66 0 1341 14713 14626 14453 14366 14193 14670 14410 182 4360 500 10750 10 1 36313190 5316 375.38 1.68 12 0.02 39.00 8699.00 28400 20240528 -48.45 14230 20250311 2.88 17340 -15.57 20250107 14230 2.88 20250311 28400 -48.45 20240528 14230 2.88 20250311 0.55 N 271940 500 181 억 1327562 N N 597 N 00 N
9 20250313 091046 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14680 140 2 0.96 19961830 1369 3.88 14540 14700 14540 18900 10180 14540 14581.32 3.66 0 345 14713 14626 14453 14366 14193 14670 14410 182 4360 500 10750 10 1 36313190 5331 376.41 1.69 12 0.00 39.00 8699.00 28400 20240528 -48.31 14230 20250311 3.16 17340 -15.34 20250107 14230 3.16 20250311 28400 -48.31 20240528 14230 3.16 20250311 0.55 N 271940 500 181 억 1327562 N N 597 N 00 N
10 20250312 161037 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14540 180 2 1.25 507572340 35287 58.02 14300 14540 14280 18660 10060 14360 14384.11 3.65 0 -2154 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5280 372.82 1.67 12 0.10 39.00 8699.00 28400 20240528 -48.80 14230 20250311 2.18 17340 -16.15 20250107 14230 2.18 20250311 28400 -48.80 20240528 14230 2.18 20250311 0.54 N 271940 500 181 억 1325418 N N 595 N 00 N
11 20250312 151039 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14400 40 2 0.28 475516950 33074 54.38 14300 14460 14280 18660 10060 14360 14377.36 3.65 0 -2631 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5229 369.23 1.66 12 0.09 39.00 8699.00 28400 20240528 -49.30 14230 20250311 1.19 17340 -16.96 20250107 14230 1.19 20250311 28400 -49.30 20240528 14230 1.19 20250311 0.54 N 271940 500 181 억 1325418 N N 2299 N 00 N
12 20250312 141036 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 14375 15 2 0.10 351738705 24483 40.25 14300 14450 14280 18660 10060 14360 14366.65 3.65 0 -3753 14726 14542 14386 14202 14046 14465 14125 182 4300 500 10620 10 1 36313190 5220 368.59 1.65 12 0.07 39.00 8699.00 28400 20240528 -49.38 14230 20250311 1.02 17340 -17.10 20250107 14230 1.02 20250311 28400 -49.38 20240528 14230 1.02 20250311 0.54 N 271940 500 181 억 1325418 N N 2299 N 00 N