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
329180/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
20250321,161212,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,299500,-500,5,-0.17,69945355500,235333,69.63,295000,300500,292000,390000,210000,300000,297213.98,10.13,0,34578,318333,309166,302833,293666,287333,306000,290500,4439,90000,5000,228000,500,1,88773116,265875,42.78,4.66,12,0.27,7001.00,64259.00,371500,20250213,-19.38,110200,20240311,171.78,371500,-19.38,20250213,278000,7.73,20250106,371500,-19.38,20250213,110800,170.31,20240416,0.23,N,329180,5000,4438 억,,8989902,N,N,3366,N,00,N
20250321,151157,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,299500,-500,5,-0.17,60646199500,204277,60.44,295000,300500,292000,390000,210000,300000,296881.94,10.13,0,30287,318333,309166,302833,293666,287333,306000,290500,4439,90000,5000,228000,500,1,88773116,265875,42.78,4.66,12,0.23,7001.00,64259.00,371500,20250213,-19.38,110200,20240311,171.78,371500,-19.38,20250213,278000,7.73,20250106,371500,-19.38,20250213,110800,170.31,20240416,0.23,N,329180,5000,4438 억,,8989902,N,N,586,N,00,N
20250321,141158,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,299000,-1000,5,-0.33,54497128500,183657,54.34,295000,300500,292000,390000,210000,300000,296732.93,10.13,0,28825,318333,309166,302833,293666,287333,306000,290500,4439,90000,5000,228000,500,1,88773116,265432,42.71,4.65,12,0.21,7001.00,64259.00,371500,20250213,-19.52,110200,20240311,171.32,371500,-19.52,20250213,278000,7.55,20250106,371500,-19.52,20250213,110800,169.86,20240416,0.23,N,329180,5000,4438 억,,8989902,N,N,586,N,00,N
20250321,131200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,299500,-500,5,-0.17,46585804000,157158,46.50,295000,300500,292000,390000,210000,300000,296426.21,10.13,0,21825,318333,309166,302833,293666,287333,306000,290500,4439,90000,5000,228000,500,1,88773116,265875,42.78,4.66,12,0.18,7001.00,64259.00,371500,20250213,-19.38,110200,20240311,171.78,371500,-19.38,20250213,278000,7.73,20250106,371500,-19.38,20250213,110800,170.31,20240416,0.23,N,329180,5000,4438 억,,8989902,N,N,586,N,00,N
20250321,121200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,300500,500,2,0.17,41685051500,140809,41.66,295000,300500,292000,390000,210000,300000,296039.26,10.13,0,20599,318333,309166,302833,293666,287333,306000,290500,4439,90000,5000,228000,500,1,88773116,266763,42.92,4.68,12,0.16,7001.00,64259.00,371500,20250213,-19.11,110200,20240311,172.69,371500,-19.11,20250213,278000,8.09,20250106,371500,-19.11,20250213,110800,171.21,20240416,0.23,N,329180,5000,4438 억,,8989902,N,N,586,N,00,N
20250321,111159,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,299000,-1000,5,-0.33,35233354500,119244,35.28,295000,299500,292000,390000,210000,300000,295472.20,10.13,0,16907,318333,309166,302833,293666,287333,306000,290500,4439,90000,5000,228000,500,1,88773116,265432,42.71,4.65,12,0.13,7001.00,64259.00,371500,20250213,-19.52,110200,20240311,171.32,371500,-19.52,20250213,278000,7.55,20250106,371500,-19.52,20250213,110800,169.86,20240416,0.23,N,329180,5000,4438 억,,8989902,N,N,586,N,00,N
20250321,101201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,293500,-6500,5,-2.17,25176971750,85458,25.28,295000,297500,292000,390000,210000,300000,294611.28,10.13,0,8751,318333,309166,302833,293666,287333,306000,290500,4439,90000,5000,228000,500,1,88773116,260549,41.92,4.57,12,0.10,7001.00,64259.00,371500,20250213,-21.00,110200,20240311,166.33,371500,-21.00,20250213,278000,5.58,20250106,371500,-21.00,20250213,110800,164.89,20240416,0.23,N,329180,5000,4438 억,,8989902,N,N,586,N,00,N
20250321,091207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,295500,-4500,5,-1.50,7674303250,26022,7.70,295000,297000,292000,390000,210000,300000,294913.03,10.13,0,5104,318333,309166,302833,293666,287333,306000,290500,4439,90000,5000,228000,500,1,88773116,262325,42.21,4.60,12,0.03,7001.00,64259.00,371500,20250213,-20.46,110200,20240311,168.15,371500,-20.46,20250213,278000,6.29,20250106,371500,-20.46,20250213,110800,166.70,20240416,0.23,N,329180,5000,4438 억,,8989902,N,N,586,N,00,N
20250320,161811,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,300000,-11000,5,-3.54,100791103000,335409,141.82,312000,312000,296500,404000,218000,311000,300502.54,10.11,0,7119,323000,317000,313000,307000,303000,315000,305000,4439,93000,5000,236360,500,1,88773116,266319,42.85,4.67,12,0.38,7001.00,64259.00,371500,20250213,-19.25,110200,20240308,172.23,371500,-19.25,20250213,278000,7.91,20250106,371500,-19.25,20250213,110800,170.76,20240416,0.24,N,329180,5000,4438 억,,8977784,N,N,586,N,00,N
20250320,151155,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,298500,-12500,5,-4.02,92824511500,308796,130.57,312000,312000,296500,404000,218000,311000,300601.17,10.11,0,149,323000,317000,313000,307000,303000,315000,305000,4439,93000,5000,236360,500,1,88773116,264988,42.64,4.65,12,0.35,7001.00,64259.00,371500,20250213,-19.65,110200,20240308,170.87,371500,-19.65,20250213,278000,7.37,20250106,371500,-19.65,20250213,110800,169.40,20240416,0.24,N,329180,5000,4438 억,,8977784,N,N,3428,N,00,N
20250320,141159,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,299000,-12000,5,-3.86,78721695000,261627,110.62,312000,312000,296500,404000,218000,311000,300892.58,10.11,0,-12089,323000,317000,313000,307000,303000,315000,305000,4439,93000,5000,236360,500,1,88773116,265432,42.71,4.65,12,0.29,7001.00,64259.00,371500,20250213,-19.52,110200,20240308,171.32,371500,-19.52,20250213,278000,7.55,20250106,371500,-19.52,20250213,110800,169.86,20240416,0.24,N,329180,5000,4438 억,,8977784,N,N,3428,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 161212 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 299500 -500 5 -0.17 69945355500 235333 69.63 295000 300500 292000 390000 210000 300000 297213.98 10.13 0 34578 318333 309166 302833 293666 287333 306000 290500 4439 90000 5000 228000 500 1 88773116 265875 42.78 4.66 12 0.27 7001.00 64259.00 371500 20250213 -19.38 110200 20240311 171.78 371500 -19.38 20250213 278000 7.73 20250106 371500 -19.38 20250213 110800 170.31 20240416 0.23 N 329180 5000 4438 억 8989902 N N 3366 N 00 N
3 20250321 151157 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 299500 -500 5 -0.17 60646199500 204277 60.44 295000 300500 292000 390000 210000 300000 296881.94 10.13 0 30287 318333 309166 302833 293666 287333 306000 290500 4439 90000 5000 228000 500 1 88773116 265875 42.78 4.66 12 0.23 7001.00 64259.00 371500 20250213 -19.38 110200 20240311 171.78 371500 -19.38 20250213 278000 7.73 20250106 371500 -19.38 20250213 110800 170.31 20240416 0.23 N 329180 5000 4438 억 8989902 N N 586 N 00 N
4 20250321 141158 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 299000 -1000 5 -0.33 54497128500 183657 54.34 295000 300500 292000 390000 210000 300000 296732.93 10.13 0 28825 318333 309166 302833 293666 287333 306000 290500 4439 90000 5000 228000 500 1 88773116 265432 42.71 4.65 12 0.21 7001.00 64259.00 371500 20250213 -19.52 110200 20240311 171.32 371500 -19.52 20250213 278000 7.55 20250106 371500 -19.52 20250213 110800 169.86 20240416 0.23 N 329180 5000 4438 억 8989902 N N 586 N 00 N
5 20250321 131200 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 299500 -500 5 -0.17 46585804000 157158 46.50 295000 300500 292000 390000 210000 300000 296426.21 10.13 0 21825 318333 309166 302833 293666 287333 306000 290500 4439 90000 5000 228000 500 1 88773116 265875 42.78 4.66 12 0.18 7001.00 64259.00 371500 20250213 -19.38 110200 20240311 171.78 371500 -19.38 20250213 278000 7.73 20250106 371500 -19.38 20250213 110800 170.31 20240416 0.23 N 329180 5000 4438 억 8989902 N N 586 N 00 N
6 20250321 121200 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 300500 500 2 0.17 41685051500 140809 41.66 295000 300500 292000 390000 210000 300000 296039.26 10.13 0 20599 318333 309166 302833 293666 287333 306000 290500 4439 90000 5000 228000 500 1 88773116 266763 42.92 4.68 12 0.16 7001.00 64259.00 371500 20250213 -19.11 110200 20240311 172.69 371500 -19.11 20250213 278000 8.09 20250106 371500 -19.11 20250213 110800 171.21 20240416 0.23 N 329180 5000 4438 억 8989902 N N 586 N 00 N
7 20250321 111159 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 299000 -1000 5 -0.33 35233354500 119244 35.28 295000 299500 292000 390000 210000 300000 295472.20 10.13 0 16907 318333 309166 302833 293666 287333 306000 290500 4439 90000 5000 228000 500 1 88773116 265432 42.71 4.65 12 0.13 7001.00 64259.00 371500 20250213 -19.52 110200 20240311 171.32 371500 -19.52 20250213 278000 7.55 20250106 371500 -19.52 20250213 110800 169.86 20240416 0.23 N 329180 5000 4438 억 8989902 N N 586 N 00 N
8 20250321 101201 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 293500 -6500 5 -2.17 25176971750 85458 25.28 295000 297500 292000 390000 210000 300000 294611.28 10.13 0 8751 318333 309166 302833 293666 287333 306000 290500 4439 90000 5000 228000 500 1 88773116 260549 41.92 4.57 12 0.10 7001.00 64259.00 371500 20250213 -21.00 110200 20240311 166.33 371500 -21.00 20250213 278000 5.58 20250106 371500 -21.00 20250213 110800 164.89 20240416 0.23 N 329180 5000 4438 억 8989902 N N 586 N 00 N
9 20250321 091207 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 295500 -4500 5 -1.50 7674303250 26022 7.70 295000 297000 292000 390000 210000 300000 294913.03 10.13 0 5104 318333 309166 302833 293666 287333 306000 290500 4439 90000 5000 228000 500 1 88773116 262325 42.21 4.60 12 0.03 7001.00 64259.00 371500 20250213 -20.46 110200 20240311 168.15 371500 -20.46 20250213 278000 6.29 20250106 371500 -20.46 20250213 110800 166.70 20240416 0.23 N 329180 5000 4438 억 8989902 N N 586 N 00 N
10 20250320 161811 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 300000 -11000 5 -3.54 100791103000 335409 141.82 312000 312000 296500 404000 218000 311000 300502.54 10.11 0 7119 323000 317000 313000 307000 303000 315000 305000 4439 93000 5000 236360 500 1 88773116 266319 42.85 4.67 12 0.38 7001.00 64259.00 371500 20250213 -19.25 110200 20240308 172.23 371500 -19.25 20250213 278000 7.91 20250106 371500 -19.25 20250213 110800 170.76 20240416 0.24 N 329180 5000 4438 억 8977784 N N 586 N 00 N
11 20250320 151155 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 298500 -12500 5 -4.02 92824511500 308796 130.57 312000 312000 296500 404000 218000 311000 300601.17 10.11 0 149 323000 317000 313000 307000 303000 315000 305000 4439 93000 5000 236360 500 1 88773116 264988 42.64 4.65 12 0.35 7001.00 64259.00 371500 20250213 -19.65 110200 20240308 170.87 371500 -19.65 20250213 278000 7.37 20250106 371500 -19.65 20250213 110800 169.40 20240416 0.24 N 329180 5000 4438 억 8977784 N N 3428 N 00 N
12 20250320 141159 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 299000 -12000 5 -3.86 78721695000 261627 110.62 312000 312000 296500 404000 218000 311000 300892.58 10.11 0 -12089 323000 317000 313000 307000 303000 315000 305000 4439 93000 5000 236360 500 1 88773116 265432 42.71 4.65 12 0.29 7001.00 64259.00 371500 20250213 -19.52 110200 20240308 171.32 371500 -19.52 20250213 278000 7.55 20250106 371500 -19.52 20250213 110800 169.86 20240416 0.24 N 329180 5000 4438 억 8977784 N N 3428 N 00 N