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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010140/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
20250317,160248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14790,470,2,3.28,297473028355,20161901,236.16,14430,15140,14260,18610,10030,14320,14754.17,30.26,0,2118435,14620,14470,14280,14130,13940,14545,14205,8800,4290,1000,10880,10,1,880000000,130152,-88.04,2.95,12,2.29,-168.00,5010.00,15620,20250226,-5.31,7560,20240308,95.63,15620,-5.31,20250226,11220,31.82,20250102,15620,-5.31,20250226,8290,78.41,20240402,1.50,N,010140,1000,8800 억,,266320422,N,N,178767,N,00,N
20250317,150247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14740,420,2,2.93,284789135940,19303204,226.10,14430,15140,14260,18610,10030,14320,14753.49,30.26,0,1968776,14620,14470,14280,14130,13940,14545,14205,8800,4290,1000,10880,10,1,880000000,129712,-87.74,2.94,12,2.19,-168.00,5010.00,15620,20250226,-5.63,7560,20240308,94.97,15620,-5.63,20250226,11220,31.37,20250102,15620,-5.63,20250226,8290,77.80,20240402,1.50,N,010140,1000,8800 억,,266320422,N,N,25118,N,00,N
20250317,140247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14810,490,2,3.42,268018906110,18168392,212.81,14430,15140,14260,18610,10030,14320,14751.97,30.26,0,1861281,14620,14470,14280,14130,13940,14545,14205,8800,4290,1000,10880,10,1,880000000,130328,-88.15,2.96,12,2.06,-168.00,5010.00,15620,20250226,-5.19,7560,20240308,95.90,15620,-5.19,20250226,11220,32.00,20250102,15620,-5.19,20250226,8290,78.65,20240402,1.50,N,010140,1000,8800 억,,266320422,N,N,25118,N,00,N
20250317,130247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14740,420,2,2.93,245815448715,16662765,195.17,14430,15140,14260,18610,10030,14320,14752.42,30.26,0,1712528,14620,14470,14280,14130,13940,14545,14205,8800,4290,1000,10880,10,1,880000000,129712,-87.74,2.94,12,1.89,-168.00,5010.00,15620,20250226,-5.63,7560,20240308,94.97,15620,-5.63,20250226,11220,31.37,20250102,15620,-5.63,20250226,8290,77.80,20240402,1.50,N,010140,1000,8800 억,,266320422,N,N,25118,N,00,N
20250317,120246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14820,500,2,3.49,222173726240,15064048,176.44,14430,15140,14260,18610,10030,14320,14748.65,30.26,0,1765902,14620,14470,14280,14130,13940,14545,14205,8800,4290,1000,10880,10,1,880000000,130416,-88.21,2.96,12,1.71,-168.00,5010.00,15620,20250226,-5.12,7560,20240308,96.03,15620,-5.12,20250226,11220,32.09,20250102,15620,-5.12,20250226,8290,78.77,20240402,1.50,N,010140,1000,8800 억,,266320422,N,N,25118,N,00,N
20250317,110247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14790,470,2,3.28,121735122255,8352557,97.83,14430,14870,14260,18610,10030,14320,14574.63,30.26,0,555435,14620,14470,14280,14130,13940,14545,14205,8800,4290,1000,10880,10,1,880000000,130152,-88.04,2.95,12,0.95,-168.00,5010.00,15620,20250226,-5.31,7560,20240308,95.63,15620,-5.31,20250226,11220,31.82,20250102,15620,-5.31,20250226,8290,78.41,20240402,1.50,N,010140,1000,8800 억,,266320422,N,N,25118,N,00,N
20250317,100248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14440,120,2,0.84,55403378935,3840158,44.98,14430,14550,14260,18610,10030,14320,14427.41,30.26,0,-119465,14620,14470,14280,14130,13940,14545,14205,8800,4290,1000,10880,10,1,880000000,127072,-85.95,2.88,12,0.44,-168.00,5010.00,15620,20250226,-7.55,7560,20240308,91.01,15620,-7.55,20250226,11220,28.70,20250102,15620,-7.55,20250226,8290,74.19,20240402,1.50,N,010140,1000,8800 억,,266320422,N,N,25118,N,00,N
20250317,090247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14345,25,2,0.17,7116584635,493892,5.78,14430,14450,14340,18610,10030,14320,14409.44,30.26,0,-188471,14620,14470,14280,14130,13940,14545,14205,8800,4290,1000,10880,10,1,880000000,126236,-85.39,2.86,12,0.06,-168.00,5010.00,15620,20250226,-8.16,7560,20240308,89.75,15620,-8.16,20250226,11220,27.85,20250102,15620,-8.16,20250226,8290,73.04,20240402,1.50,N,010140,1000,8800 억,,266320422,N,N,25118,N,00,N
20250314,160246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14320,240,2,1.70,120584918365,8440830,44.34,14160,14430,14090,18300,9860,14080,14285.98,30.31,0,37080,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,126016,-85.24,2.86,12,0.96,-168.00,5010.00,15620,20250226,-8.32,7560,20240308,89.42,15620,-8.32,20250226,11220,27.63,20250102,15620,-8.32,20250226,7950,80.13,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,25118,N,00,N
20250314,150248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14310,230,2,1.63,110598019225,7743025,40.68,14160,14430,14090,18300,9860,14080,14283.81,30.31,0,20368,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,125928,-85.18,2.86,12,0.88,-168.00,5010.00,15620,20250226,-8.39,7560,20240308,89.29,15620,-8.39,20250226,11220,27.54,20250102,15620,-8.39,20250226,7950,80.00,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,104850,N,00,N
20250314,140246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14280,200,2,1.42,96361872085,6749040,35.45,14160,14430,14090,18300,9860,14080,14278.13,30.31,0,-41638,15126,14602,14326,13802,13526,14465,13665,8800,4220,1000,10700,10,1,880000000,125664,-85.00,2.85,12,0.77,-168.00,5010.00,15620,20250226,-8.58,7560,20240308,88.89,15620,-8.58,20250226,11220,27.27,20250102,15620,-8.58,20250226,7950,79.62,20240314,1.53,N,010140,1000,8800 억,,266752061,N,N,104850,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 20250317 160248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14790 470 2 3.28 297473028355 20161901 236.16 14430 15140 14260 18610 10030 14320 14754.17 30.26 0 2118435 14620 14470 14280 14130 13940 14545 14205 8800 4290 1000 10880 10 1 880000000 130152 -88.04 2.95 12 2.29 -168.00 5010.00 15620 20250226 -5.31 7560 20240308 95.63 15620 -5.31 20250226 11220 31.82 20250102 15620 -5.31 20250226 8290 78.41 20240402 1.50 N 010140 1000 8800 억 266320422 N N 178767 N 00 N
3 20250317 150247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14740 420 2 2.93 284789135940 19303204 226.10 14430 15140 14260 18610 10030 14320 14753.49 30.26 0 1968776 14620 14470 14280 14130 13940 14545 14205 8800 4290 1000 10880 10 1 880000000 129712 -87.74 2.94 12 2.19 -168.00 5010.00 15620 20250226 -5.63 7560 20240308 94.97 15620 -5.63 20250226 11220 31.37 20250102 15620 -5.63 20250226 8290 77.80 20240402 1.50 N 010140 1000 8800 억 266320422 N N 25118 N 00 N
4 20250317 140247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14810 490 2 3.42 268018906110 18168392 212.81 14430 15140 14260 18610 10030 14320 14751.97 30.26 0 1861281 14620 14470 14280 14130 13940 14545 14205 8800 4290 1000 10880 10 1 880000000 130328 -88.15 2.96 12 2.06 -168.00 5010.00 15620 20250226 -5.19 7560 20240308 95.90 15620 -5.19 20250226 11220 32.00 20250102 15620 -5.19 20250226 8290 78.65 20240402 1.50 N 010140 1000 8800 억 266320422 N N 25118 N 00 N
5 20250317 130247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14740 420 2 2.93 245815448715 16662765 195.17 14430 15140 14260 18610 10030 14320 14752.42 30.26 0 1712528 14620 14470 14280 14130 13940 14545 14205 8800 4290 1000 10880 10 1 880000000 129712 -87.74 2.94 12 1.89 -168.00 5010.00 15620 20250226 -5.63 7560 20240308 94.97 15620 -5.63 20250226 11220 31.37 20250102 15620 -5.63 20250226 8290 77.80 20240402 1.50 N 010140 1000 8800 억 266320422 N N 25118 N 00 N
6 20250317 120246 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14820 500 2 3.49 222173726240 15064048 176.44 14430 15140 14260 18610 10030 14320 14748.65 30.26 0 1765902 14620 14470 14280 14130 13940 14545 14205 8800 4290 1000 10880 10 1 880000000 130416 -88.21 2.96 12 1.71 -168.00 5010.00 15620 20250226 -5.12 7560 20240308 96.03 15620 -5.12 20250226 11220 32.09 20250102 15620 -5.12 20250226 8290 78.77 20240402 1.50 N 010140 1000 8800 억 266320422 N N 25118 N 00 N
7 20250317 110247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14790 470 2 3.28 121735122255 8352557 97.83 14430 14870 14260 18610 10030 14320 14574.63 30.26 0 555435 14620 14470 14280 14130 13940 14545 14205 8800 4290 1000 10880 10 1 880000000 130152 -88.04 2.95 12 0.95 -168.00 5010.00 15620 20250226 -5.31 7560 20240308 95.63 15620 -5.31 20250226 11220 31.82 20250102 15620 -5.31 20250226 8290 78.41 20240402 1.50 N 010140 1000 8800 억 266320422 N N 25118 N 00 N
8 20250317 100248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14440 120 2 0.84 55403378935 3840158 44.98 14430 14550 14260 18610 10030 14320 14427.41 30.26 0 -119465 14620 14470 14280 14130 13940 14545 14205 8800 4290 1000 10880 10 1 880000000 127072 -85.95 2.88 12 0.44 -168.00 5010.00 15620 20250226 -7.55 7560 20240308 91.01 15620 -7.55 20250226 11220 28.70 20250102 15620 -7.55 20250226 8290 74.19 20240402 1.50 N 010140 1000 8800 억 266320422 N N 25118 N 00 N
9 20250317 090247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14345 25 2 0.17 7116584635 493892 5.78 14430 14450 14340 18610 10030 14320 14409.44 30.26 0 -188471 14620 14470 14280 14130 13940 14545 14205 8800 4290 1000 10880 10 1 880000000 126236 -85.39 2.86 12 0.06 -168.00 5010.00 15620 20250226 -8.16 7560 20240308 89.75 15620 -8.16 20250226 11220 27.85 20250102 15620 -8.16 20250226 8290 73.04 20240402 1.50 N 010140 1000 8800 억 266320422 N N 25118 N 00 N
10 20250314 160246 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14320 240 2 1.70 120584918365 8440830 44.34 14160 14430 14090 18300 9860 14080 14285.98 30.31 0 37080 15126 14602 14326 13802 13526 14465 13665 8800 4220 1000 10700 10 1 880000000 126016 -85.24 2.86 12 0.96 -168.00 5010.00 15620 20250226 -8.32 7560 20240308 89.42 15620 -8.32 20250226 11220 27.63 20250102 15620 -8.32 20250226 7950 80.13 20240314 1.53 N 010140 1000 8800 억 266752061 N N 25118 N 00 N
11 20250314 150248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14310 230 2 1.63 110598019225 7743025 40.68 14160 14430 14090 18300 9860 14080 14283.81 30.31 0 20368 15126 14602 14326 13802 13526 14465 13665 8800 4220 1000 10700 10 1 880000000 125928 -85.18 2.86 12 0.88 -168.00 5010.00 15620 20250226 -8.39 7560 20240308 89.29 15620 -8.39 20250226 11220 27.54 20250102 15620 -8.39 20250226 7950 80.00 20240314 1.53 N 010140 1000 8800 억 266752061 N N 104850 N 00 N
12 20250314 140246 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14280 200 2 1.42 96361872085 6749040 35.45 14160 14430 14090 18300 9860 14080 14278.13 30.31 0 -41638 15126 14602 14326 13802 13526 14465 13665 8800 4220 1000 10700 10 1 880000000 125664 -85.00 2.85 12 0.77 -168.00 5010.00 15620 20250226 -8.58 7560 20240308 88.89 15620 -8.58 20250226 11220 27.27 20250102 15620 -8.58 20250226 7950 79.62 20240314 1.53 N 010140 1000 8800 억 266752061 N N 104850 N 00 N