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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14940,-60,5,-0.40,244236492400,16248272,48.58,14990,15265,14660,19500,10500,15000,15031.61,30.85,0,-62980,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,131472,-88.93,2.98,12,1.85,-168.00,5010.00,15620,20250226,-4.35,7290,20240226,104.94,15620,-4.35,20250226,11220,33.16,20250102,15620,-4.35,20250226,7560,97.62,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,20337,N,00,N
20250306,150241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14930,-70,5,-0.47,231041611600,15363836,45.93,14990,15265,14660,19500,10500,15000,15038.04,30.85,0,-162194,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,131384,-88.87,2.98,12,1.75,-168.00,5010.00,15620,20250226,-4.42,7290,20240226,104.80,15620,-4.42,20250226,11220,33.07,20250102,15620,-4.42,20250226,7560,97.49,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,30257,N,00,N
20250306,140241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15020,20,2,0.13,204415605010,13581069,40.60,14990,15265,14660,19500,10500,15000,15051.54,30.85,0,-305820,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,132176,-89.40,3.00,12,1.54,-168.00,5010.00,15620,20250226,-3.84,7290,20240226,106.04,15620,-3.84,20250226,11220,33.87,20250102,15620,-3.84,20250226,7560,98.68,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,30257,N,00,N
20250306,130240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15100,100,2,0.67,186185194425,12368038,36.98,14990,15265,14660,19500,10500,15000,15053.77,30.85,0,-296132,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,132880,-89.88,3.01,12,1.41,-168.00,5010.00,15620,20250226,-3.33,7290,20240226,107.13,15620,-3.33,20250226,11220,34.58,20250102,15620,-3.33,20250226,7560,99.74,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,30257,N,00,N
20250306,120241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15160,160,2,1.07,171567747090,11401090,34.09,14990,15265,14660,19500,10500,15000,15048.40,30.85,0,-282253,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,133408,-90.24,3.03,12,1.30,-168.00,5010.00,15620,20250226,-2.94,7290,20240226,107.96,15620,-2.94,20250226,11220,35.12,20250102,15620,-2.94,20250226,7560,100.53,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,30257,N,00,N
20250306,110240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15050,50,2,0.33,145061500750,9650051,28.85,14990,15265,14660,19500,10500,15000,15032.23,30.85,0,-511789,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,132440,-89.58,3.00,12,1.10,-168.00,5010.00,15620,20250226,-3.65,7290,20240226,106.45,15620,-3.65,20250226,11220,34.14,20250102,15620,-3.65,20250226,7560,99.07,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,30257,N,00,N
20250306,100241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15200,200,2,1.33,111289946155,7411289,22.16,14990,15265,14660,19500,10500,15000,15016.29,30.85,0,-353430,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,133760,-90.48,3.03,12,0.84,-168.00,5010.00,15620,20250226,-2.69,7290,20240226,108.50,15620,-2.69,20250226,11220,35.47,20250102,15620,-2.69,20250226,7560,101.06,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,30257,N,00,N
20250306,090243,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14860,-140,5,-0.93,12008989385,802345,2.40,14990,15080,14860,19500,10500,15000,14967.01,30.85,0,-58816,15866,15432,14716,14282,13566,15650,14500,8800,4500,1000,11400,10,1,880000000,130768,-88.45,2.97,12,0.09,-168.00,5010.00,15620,20250226,-4.87,7290,20240226,103.84,15620,-4.87,20250226,11220,32.44,20250102,15620,-4.87,20250226,7560,96.56,20240308,1.39,N,010140,1000,8800 억,,271442038,N,N,30257,N,00,N
20250305,160239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15000,760,2,5.34,491011757710,33295569,152.50,14400,15150,14000,18510,9970,14240,14746.91,30.88,0,1434711,15073,14656,14343,13926,13613,14865,14135,8800,4270,1000,10820,10,1,880000000,132000,-89.29,2.99,12,3.78,-168.00,5010.00,15620,20250226,-3.97,7260,20240221,106.61,15620,-3.97,20250226,11220,33.69,20250102,15620,-3.97,20250226,7560,98.41,20240308,1.30,N,010140,1000,8800 억,,271752690,N,N,27969,N,00,N
20250305,150240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14950,710,2,4.99,464226498895,31507020,144.31,14400,15150,14000,18510,9970,14240,14734.31,30.88,0,1155460,15073,14656,14343,13926,13613,14865,14135,8800,4270,1000,10820,10,1,880000000,131560,-88.99,2.98,12,3.58,-168.00,5010.00,15620,20250226,-4.29,7260,20240221,105.92,15620,-4.29,20250226,11220,33.24,20250102,15620,-4.29,20250226,7560,97.75,20240308,1.30,N,010140,1000,8800 억,,271752690,N,N,386821,N,00,N
20250305,140238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14980,740,2,5.20,431724694090,29329440,134.34,14400,15150,14000,18510,9970,14240,14720.09,30.88,0,1028504,15073,14656,14343,13926,13613,14865,14135,8800,4270,1000,10820,10,1,880000000,131824,-89.17,2.99,12,3.33,-168.00,5010.00,15620,20250226,-4.10,7260,20240221,106.34,15620,-4.10,20250226,11220,33.51,20250102,15620,-4.10,20250226,7560,98.15,20240308,1.30,N,010140,1000,8800 억,,271752690,N,N,386821,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 20250306 160241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14940 -60 5 -0.40 244236492400 16248272 48.58 14990 15265 14660 19500 10500 15000 15031.61 30.85 0 -62980 15866 15432 14716 14282 13566 15650 14500 8800 4500 1000 11400 10 1 880000000 131472 -88.93 2.98 12 1.85 -168.00 5010.00 15620 20250226 -4.35 7290 20240226 104.94 15620 -4.35 20250226 11220 33.16 20250102 15620 -4.35 20250226 7560 97.62 20240308 1.39 N 010140 1000 8800 억 271442038 N N 20337 N 00 N
3 20250306 150241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14930 -70 5 -0.47 231041611600 15363836 45.93 14990 15265 14660 19500 10500 15000 15038.04 30.85 0 -162194 15866 15432 14716 14282 13566 15650 14500 8800 4500 1000 11400 10 1 880000000 131384 -88.87 2.98 12 1.75 -168.00 5010.00 15620 20250226 -4.42 7290 20240226 104.80 15620 -4.42 20250226 11220 33.07 20250102 15620 -4.42 20250226 7560 97.49 20240308 1.39 N 010140 1000 8800 억 271442038 N N 30257 N 00 N
4 20250306 140241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 15020 20 2 0.13 204415605010 13581069 40.60 14990 15265 14660 19500 10500 15000 15051.54 30.85 0 -305820 15866 15432 14716 14282 13566 15650 14500 8800 4500 1000 11400 10 1 880000000 132176 -89.40 3.00 12 1.54 -168.00 5010.00 15620 20250226 -3.84 7290 20240226 106.04 15620 -3.84 20250226 11220 33.87 20250102 15620 -3.84 20250226 7560 98.68 20240308 1.39 N 010140 1000 8800 억 271442038 N N 30257 N 00 N
5 20250306 130240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 15100 100 2 0.67 186185194425 12368038 36.98 14990 15265 14660 19500 10500 15000 15053.77 30.85 0 -296132 15866 15432 14716 14282 13566 15650 14500 8800 4500 1000 11400 10 1 880000000 132880 -89.88 3.01 12 1.41 -168.00 5010.00 15620 20250226 -3.33 7290 20240226 107.13 15620 -3.33 20250226 11220 34.58 20250102 15620 -3.33 20250226 7560 99.74 20240308 1.39 N 010140 1000 8800 억 271442038 N N 30257 N 00 N
6 20250306 120241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 15160 160 2 1.07 171567747090 11401090 34.09 14990 15265 14660 19500 10500 15000 15048.40 30.85 0 -282253 15866 15432 14716 14282 13566 15650 14500 8800 4500 1000 11400 10 1 880000000 133408 -90.24 3.03 12 1.30 -168.00 5010.00 15620 20250226 -2.94 7290 20240226 107.96 15620 -2.94 20250226 11220 35.12 20250102 15620 -2.94 20250226 7560 100.53 20240308 1.39 N 010140 1000 8800 억 271442038 N N 30257 N 00 N
7 20250306 110240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 15050 50 2 0.33 145061500750 9650051 28.85 14990 15265 14660 19500 10500 15000 15032.23 30.85 0 -511789 15866 15432 14716 14282 13566 15650 14500 8800 4500 1000 11400 10 1 880000000 132440 -89.58 3.00 12 1.10 -168.00 5010.00 15620 20250226 -3.65 7290 20240226 106.45 15620 -3.65 20250226 11220 34.14 20250102 15620 -3.65 20250226 7560 99.07 20240308 1.39 N 010140 1000 8800 억 271442038 N N 30257 N 00 N
8 20250306 100241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 15200 200 2 1.33 111289946155 7411289 22.16 14990 15265 14660 19500 10500 15000 15016.29 30.85 0 -353430 15866 15432 14716 14282 13566 15650 14500 8800 4500 1000 11400 10 1 880000000 133760 -90.48 3.03 12 0.84 -168.00 5010.00 15620 20250226 -2.69 7290 20240226 108.50 15620 -2.69 20250226 11220 35.47 20250102 15620 -2.69 20250226 7560 101.06 20240308 1.39 N 010140 1000 8800 억 271442038 N N 30257 N 00 N
9 20250306 090243 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14860 -140 5 -0.93 12008989385 802345 2.40 14990 15080 14860 19500 10500 15000 14967.01 30.85 0 -58816 15866 15432 14716 14282 13566 15650 14500 8800 4500 1000 11400 10 1 880000000 130768 -88.45 2.97 12 0.09 -168.00 5010.00 15620 20250226 -4.87 7290 20240226 103.84 15620 -4.87 20250226 11220 32.44 20250102 15620 -4.87 20250226 7560 96.56 20240308 1.39 N 010140 1000 8800 억 271442038 N N 30257 N 00 N
10 20250305 160239 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 15000 760 2 5.34 491011757710 33295569 152.50 14400 15150 14000 18510 9970 14240 14746.91 30.88 0 1434711 15073 14656 14343 13926 13613 14865 14135 8800 4270 1000 10820 10 1 880000000 132000 -89.29 2.99 12 3.78 -168.00 5010.00 15620 20250226 -3.97 7260 20240221 106.61 15620 -3.97 20250226 11220 33.69 20250102 15620 -3.97 20250226 7560 98.41 20240308 1.30 N 010140 1000 8800 억 271752690 N N 27969 N 00 N
11 20250305 150240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14950 710 2 4.99 464226498895 31507020 144.31 14400 15150 14000 18510 9970 14240 14734.31 30.88 0 1155460 15073 14656 14343 13926 13613 14865 14135 8800 4270 1000 10820 10 1 880000000 131560 -88.99 2.98 12 3.58 -168.00 5010.00 15620 20250226 -4.29 7260 20240221 105.92 15620 -4.29 20250226 11220 33.24 20250102 15620 -4.29 20250226 7560 97.75 20240308 1.30 N 010140 1000 8800 억 271752690 N N 386821 N 00 N
12 20250305 140238 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14980 740 2 5.20 431724694090 29329440 134.34 14400 15150 14000 18510 9970 14240 14720.09 30.88 0 1028504 15073 14656 14343 13926 13613 14865 14135 8800 4270 1000 10820 10 1 880000000 131824 -89.17 2.99 12 3.33 -168.00 5010.00 15620 20250226 -4.10 7260 20240221 106.34 15620 -4.10 20250226 11220 33.51 20250102 15620 -4.10 20250226 7560 98.15 20240308 1.30 N 010140 1000 8800 억 271752690 N N 386821 N 00 N