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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010620/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
20250321,160251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,106800,1600,2,1.52,25303856250,239353,98.10,104400,107200,103100,136700,73700,105200,105716.37,17.47,0,26386,109666,107432,105666,103432,101666,106550,102550,1997,31500,5000,77840,100,1,39942149,42658,40.42,2.08,12,0.60,2642.00,51439.00,144300,20250121,-25.99,58800,20240416,81.63,144300,-25.99,20250121,101100,5.64,20250311,144300,-25.99,20250121,58800,81.63,20240416,1.69,N,010620,5000,1997 억,,6976156,N,N,3917,N,00,N
20250321,150251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107000,1800,2,1.71,22527695250,213375,87.45,104400,107200,103100,136700,73700,105200,105577.98,17.47,0,22716,109666,107432,105666,103432,101666,106550,102550,1997,31500,5000,77840,100,1,39942149,42738,40.50,2.08,12,0.53,2642.00,51439.00,144300,20250121,-25.85,58800,20240416,81.97,144300,-25.85,20250121,101100,5.84,20250311,144300,-25.85,20250121,58800,81.97,20240416,1.69,N,010620,5000,1997 억,,6976156,N,N,721,N,00,N
20250321,140251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,106600,1400,2,1.33,19299361900,183143,75.06,104400,107200,103100,136700,73700,105200,105378.66,17.47,0,17226,109666,107432,105666,103432,101666,106550,102550,1997,31500,5000,77840,100,1,39942149,42578,40.35,2.07,12,0.46,2642.00,51439.00,144300,20250121,-26.13,58800,20240416,81.29,144300,-26.13,20250121,101100,5.44,20250311,144300,-26.13,20250121,58800,81.29,20240416,1.69,N,010620,5000,1997 억,,6976156,N,N,721,N,00,N
20250321,130252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,107100,1900,2,1.81,17192170450,163393,66.97,104400,107200,103100,136700,73700,105200,105219.75,17.47,0,15952,109666,107432,105666,103432,101666,106550,102550,1997,31500,5000,77840,100,1,39942149,42778,40.54,2.08,12,0.41,2642.00,51439.00,144300,20250121,-25.78,58800,20240416,82.14,144300,-25.78,20250121,101100,5.93,20250311,144300,-25.78,20250121,58800,82.14,20240416,1.69,N,010620,5000,1997 억,,6976156,N,N,721,N,00,N
20250321,120253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,106900,1700,2,1.62,15197403700,144735,59.32,104400,107100,103100,136700,73700,105200,105001.56,17.47,0,12191,109666,107432,105666,103432,101666,106550,102550,1997,31500,5000,77840,100,1,39942149,42698,40.46,2.08,12,0.36,2642.00,51439.00,144300,20250121,-25.92,58800,20240416,81.80,144300,-25.92,20250121,101100,5.74,20250311,144300,-25.92,20250121,58800,81.80,20240416,1.69,N,010620,5000,1997 억,,6976156,N,N,721,N,00,N
20250321,110251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,105900,700,2,0.67,10511401350,100803,41.32,104400,106100,103100,136700,73700,105200,104276.53,17.47,0,2878,109666,107432,105666,103432,101666,106550,102550,1997,31500,5000,77840,100,1,39942149,42299,40.08,2.06,12,0.25,2642.00,51439.00,144300,20250121,-26.61,58800,20240416,80.10,144300,-26.61,20250121,101100,4.75,20250311,144300,-26.61,20250121,58800,80.10,20240416,1.69,N,010620,5000,1997 억,,6976156,N,N,721,N,00,N
20250321,100252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,103300,-1900,5,-1.81,6488375500,62356,25.56,104400,105200,103100,136700,73700,105200,104053.47,17.47,0,-4087,109666,107432,105666,103432,101666,106550,102550,1997,31500,5000,77840,100,1,39942149,41260,39.10,2.01,12,0.16,2642.00,51439.00,144300,20250121,-28.41,58800,20240416,75.68,144300,-28.41,20250121,101100,2.18,20250311,144300,-28.41,20250121,58800,75.68,20240416,1.69,N,010620,5000,1997 억,,6976156,N,N,721,N,00,N
20250321,090254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,105000,-200,5,-0.19,1156703200,11061,4.53,104400,105200,104000,136700,73700,105200,104574.07,17.47,0,4291,109666,107432,105666,103432,101666,106550,102550,1997,31500,5000,77840,100,1,39942149,41939,39.74,2.04,12,0.03,2642.00,51439.00,144300,20250121,-27.23,58800,20240416,78.57,144300,-27.23,20250121,101100,3.86,20250311,144300,-27.23,20250121,58800,78.57,20240416,1.69,N,010620,5000,1997 억,,6976156,N,N,721,N,00,N
20250320,160311,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,105200,-2300,5,-2.14,25597508350,242617,95.13,107600,107900,103900,139700,75300,107500,105506.21,17.37,0,20732,110833,109166,107583,105916,104333,108375,105125,1997,32200,5000,79550,100,1,39942149,42019,39.82,2.05,12,0.61,2642.00,51439.00,144300,20250121,-27.10,58800,20240416,78.91,144300,-27.10,20250121,101100,4.06,20250311,144300,-27.10,20250121,58800,78.91,20240416,1.70,N,010620,5000,1997 억,,6936546,N,N,721,N,00,N
20250320,150252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,105100,-2400,5,-2.23,22829144650,216276,84.81,107600,107900,103900,139700,75300,107500,105555.60,17.37,0,15779,110833,109166,107583,105916,104333,108375,105125,1997,32200,5000,79550,100,1,39942149,41979,39.78,2.04,12,0.54,2642.00,51439.00,144300,20250121,-27.17,58800,20240416,78.74,144300,-27.17,20250121,101100,3.96,20250311,144300,-27.17,20250121,58800,78.74,20240416,1.70,N,010620,5000,1997 억,,6936546,N,N,5463,N,00,N
20250320,140253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,105100,-2400,5,-2.23,19123047350,181067,71.00,107600,107900,103900,139700,75300,107500,105613.09,17.37,0,7735,110833,109166,107583,105916,104333,108375,105125,1997,32200,5000,79550,100,1,39942149,41979,39.78,2.04,12,0.45,2642.00,51439.00,144300,20250121,-27.17,58800,20240416,78.74,144300,-27.17,20250121,101100,3.96,20250311,144300,-27.17,20250121,58800,78.74,20240416,1.70,N,010620,5000,1997 억,,6936546,N,N,5463,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 20250321 160251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 106800 1600 2 1.52 25303856250 239353 98.10 104400 107200 103100 136700 73700 105200 105716.37 17.47 0 26386 109666 107432 105666 103432 101666 106550 102550 1997 31500 5000 77840 100 1 39942149 42658 40.42 2.08 12 0.60 2642.00 51439.00 144300 20250121 -25.99 58800 20240416 81.63 144300 -25.99 20250121 101100 5.64 20250311 144300 -25.99 20250121 58800 81.63 20240416 1.69 N 010620 5000 1997 억 6976156 N N 3917 N 00 N
3 20250321 150251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 107000 1800 2 1.71 22527695250 213375 87.45 104400 107200 103100 136700 73700 105200 105577.98 17.47 0 22716 109666 107432 105666 103432 101666 106550 102550 1997 31500 5000 77840 100 1 39942149 42738 40.50 2.08 12 0.53 2642.00 51439.00 144300 20250121 -25.85 58800 20240416 81.97 144300 -25.85 20250121 101100 5.84 20250311 144300 -25.85 20250121 58800 81.97 20240416 1.69 N 010620 5000 1997 억 6976156 N N 721 N 00 N
4 20250321 140251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 106600 1400 2 1.33 19299361900 183143 75.06 104400 107200 103100 136700 73700 105200 105378.66 17.47 0 17226 109666 107432 105666 103432 101666 106550 102550 1997 31500 5000 77840 100 1 39942149 42578 40.35 2.07 12 0.46 2642.00 51439.00 144300 20250121 -26.13 58800 20240416 81.29 144300 -26.13 20250121 101100 5.44 20250311 144300 -26.13 20250121 58800 81.29 20240416 1.69 N 010620 5000 1997 억 6976156 N N 721 N 00 N
5 20250321 130252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 107100 1900 2 1.81 17192170450 163393 66.97 104400 107200 103100 136700 73700 105200 105219.75 17.47 0 15952 109666 107432 105666 103432 101666 106550 102550 1997 31500 5000 77840 100 1 39942149 42778 40.54 2.08 12 0.41 2642.00 51439.00 144300 20250121 -25.78 58800 20240416 82.14 144300 -25.78 20250121 101100 5.93 20250311 144300 -25.78 20250121 58800 82.14 20240416 1.69 N 010620 5000 1997 억 6976156 N N 721 N 00 N
6 20250321 120253 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 106900 1700 2 1.62 15197403700 144735 59.32 104400 107100 103100 136700 73700 105200 105001.56 17.47 0 12191 109666 107432 105666 103432 101666 106550 102550 1997 31500 5000 77840 100 1 39942149 42698 40.46 2.08 12 0.36 2642.00 51439.00 144300 20250121 -25.92 58800 20240416 81.80 144300 -25.92 20250121 101100 5.74 20250311 144300 -25.92 20250121 58800 81.80 20240416 1.69 N 010620 5000 1997 억 6976156 N N 721 N 00 N
7 20250321 110251 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 105900 700 2 0.67 10511401350 100803 41.32 104400 106100 103100 136700 73700 105200 104276.53 17.47 0 2878 109666 107432 105666 103432 101666 106550 102550 1997 31500 5000 77840 100 1 39942149 42299 40.08 2.06 12 0.25 2642.00 51439.00 144300 20250121 -26.61 58800 20240416 80.10 144300 -26.61 20250121 101100 4.75 20250311 144300 -26.61 20250121 58800 80.10 20240416 1.69 N 010620 5000 1997 억 6976156 N N 721 N 00 N
8 20250321 100252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 103300 -1900 5 -1.81 6488375500 62356 25.56 104400 105200 103100 136700 73700 105200 104053.47 17.47 0 -4087 109666 107432 105666 103432 101666 106550 102550 1997 31500 5000 77840 100 1 39942149 41260 39.10 2.01 12 0.16 2642.00 51439.00 144300 20250121 -28.41 58800 20240416 75.68 144300 -28.41 20250121 101100 2.18 20250311 144300 -28.41 20250121 58800 75.68 20240416 1.69 N 010620 5000 1997 억 6976156 N N 721 N 00 N
9 20250321 090254 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 105000 -200 5 -0.19 1156703200 11061 4.53 104400 105200 104000 136700 73700 105200 104574.07 17.47 0 4291 109666 107432 105666 103432 101666 106550 102550 1997 31500 5000 77840 100 1 39942149 41939 39.74 2.04 12 0.03 2642.00 51439.00 144300 20250121 -27.23 58800 20240416 78.57 144300 -27.23 20250121 101100 3.86 20250311 144300 -27.23 20250121 58800 78.57 20240416 1.69 N 010620 5000 1997 억 6976156 N N 721 N 00 N
10 20250320 160311 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 105200 -2300 5 -2.14 25597508350 242617 95.13 107600 107900 103900 139700 75300 107500 105506.21 17.37 0 20732 110833 109166 107583 105916 104333 108375 105125 1997 32200 5000 79550 100 1 39942149 42019 39.82 2.05 12 0.61 2642.00 51439.00 144300 20250121 -27.10 58800 20240416 78.91 144300 -27.10 20250121 101100 4.06 20250311 144300 -27.10 20250121 58800 78.91 20240416 1.70 N 010620 5000 1997 억 6936546 N N 721 N 00 N
11 20250320 150252 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 105100 -2400 5 -2.23 22829144650 216276 84.81 107600 107900 103900 139700 75300 107500 105555.60 17.37 0 15779 110833 109166 107583 105916 104333 108375 105125 1997 32200 5000 79550 100 1 39942149 41979 39.78 2.04 12 0.54 2642.00 51439.00 144300 20250121 -27.17 58800 20240416 78.74 144300 -27.17 20250121 101100 3.96 20250311 144300 -27.17 20250121 58800 78.74 20240416 1.70 N 010620 5000 1997 억 6936546 N N 5463 N 00 N
12 20250320 140253 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 105100 -2400 5 -2.23 19123047350 181067 71.00 107600 107900 103900 139700 75300 107500 105613.09 17.37 0 7735 110833 109166 107583 105916 104333 108375 105125 1997 32200 5000 79550 100 1 39942149 41979 39.78 2.04 12 0.45 2642.00 51439.00 144300 20250121 -27.17 58800 20240416 78.74 144300 -27.17 20250121 101100 3.96 20250311 144300 -27.17 20250121 58800 78.74 20240416 1.70 N 010620 5000 1997 억 6936546 N N 5463 N 00 N