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
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
20250321,160249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14580,40,2,0.28,152405994260,10525123,70.23,14450,14690,14140,18900,10180,14540,14480.01,30.42,0,-867608,15600,15070,14800,14270,14000,14935,14135,8800,4360,1000,11050,10,1,880000000,128304,199.73,2.69,12,1.20,73.00,5414.00,15840,20250319,-7.95,7630,20240311,91.09,15840,-7.95,20250319,11220,29.95,20250102,15840,-7.95,20250319,8290,75.87,20240402,1.38,N,010140,1000,8800 억,,267681392,N,N,64073,N,00,N
20250321,150249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14570,30,2,0.21,138857552845,9595782,64.02,14450,14690,14140,18900,10180,14540,14470.68,30.42,0,-799835,15600,15070,14800,14270,14000,14935,14135,8800,4360,1000,11050,10,1,880000000,128216,199.59,2.69,12,1.09,73.00,5414.00,15840,20250319,-8.02,7630,20240311,90.96,15840,-8.02,20250319,11220,29.86,20250102,15840,-8.02,20250319,8290,75.75,20240402,1.38,N,010140,1000,8800 억,,267681392,N,N,15117,N,00,N
20250321,140248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14580,40,2,0.28,124428370645,8603521,57.40,14450,14690,14140,18900,10180,14540,14462.48,30.42,0,-773306,15600,15070,14800,14270,14000,14935,14135,8800,4360,1000,11050,10,1,880000000,128304,199.73,2.69,12,0.98,73.00,5414.00,15840,20250319,-7.95,7630,20240311,91.09,15840,-7.95,20250319,11220,29.95,20250102,15840,-7.95,20250319,8290,75.87,20240402,1.38,N,010140,1000,8800 억,,267681392,N,N,15117,N,00,N
20250321,130249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14600,60,2,0.41,116040838450,8027726,53.56,14450,14690,14140,18900,10180,14540,14454.99,30.42,0,-748357,15600,15070,14800,14270,14000,14935,14135,8800,4360,1000,11050,10,1,880000000,128480,200.00,2.70,12,0.91,73.00,5414.00,15840,20250319,-7.83,7630,20240311,91.35,15840,-7.83,20250319,11220,30.12,20250102,15840,-7.83,20250319,8290,76.12,20240402,1.38,N,010140,1000,8800 억,,267681392,N,N,15117,N,00,N
20250321,120250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14620,80,2,0.55,107001626910,7409237,49.44,14450,14690,14140,18900,10180,14540,14441.63,30.42,0,-773821,15600,15070,14800,14270,14000,14935,14135,8800,4360,1000,11050,10,1,880000000,128656,200.27,2.70,12,0.84,73.00,5414.00,15840,20250319,-7.70,7630,20240311,91.61,15840,-7.70,20250319,11220,30.30,20250102,15840,-7.70,20250319,8290,76.36,20240402,1.38,N,010140,1000,8800 억,,267681392,N,N,15117,N,00,N
20250321,110249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14560,20,2,0.14,88633628335,6152759,41.05,14450,14640,14140,18900,10180,14540,14405.48,30.42,0,-603881,15600,15070,14800,14270,14000,14935,14135,8800,4360,1000,11050,10,1,880000000,128128,199.45,2.69,12,0.70,73.00,5414.00,15840,20250319,-8.08,7630,20240311,90.83,15840,-8.08,20250319,11220,29.77,20250102,15840,-8.08,20250319,8290,75.63,20240402,1.38,N,010140,1000,8800 억,,267681392,N,N,15117,N,00,N
20250321,100250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14170,-370,5,-2.54,66956455170,4646776,31.00,14450,14640,14140,18900,10180,14540,14409.19,30.42,0,-571197,15600,15070,14800,14270,14000,14935,14135,8800,4360,1000,11050,10,1,880000000,124696,194.11,2.62,12,0.53,73.00,5414.00,15840,20250319,-10.54,7630,20240311,85.71,15840,-10.54,20250319,11220,26.29,20250102,15840,-10.54,20250319,8290,70.93,20240402,1.38,N,010140,1000,8800 억,,267681392,N,N,15117,N,00,N
20250321,090251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14510,-30,5,-0.21,7081311520,490210,3.27,14450,14520,14360,18900,10180,14540,14445.19,30.42,0,104934,15600,15070,14800,14270,14000,14935,14135,8800,4360,1000,11050,10,1,880000000,127688,198.77,2.68,12,0.06,73.00,5414.00,15840,20250319,-8.40,7630,20240311,90.17,15840,-8.40,20250319,11220,29.32,20250102,15840,-8.40,20250319,8290,75.03,20240402,1.38,N,010140,1000,8800 억,,267681392,N,N,15117,N,00,N
20250320,160308,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14540,-670,5,-4.40,218409551470,14848122,85.85,15330,15330,14530,19770,10650,15210,14709.68,30.77,0,-4029733,16110,15660,15390,14940,14670,15525,14805,8800,4560,1000,11550,10,1,880000000,127952,199.18,2.69,12,1.69,73.00,5414.00,15840,20250319,-8.21,7560,20240308,92.33,15840,-8.21,20250319,11220,29.59,20250102,15840,-8.21,20250319,8290,75.39,20240402,1.48,N,010140,1000,8800 억,,270818239,N,N,15117,N,00,N
20250320,150249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14560,-650,5,-4.27,203098096075,13795415,79.76,15330,15330,14530,19770,10650,15210,14722.13,30.77,0,-3812571,16110,15660,15390,14940,14670,15525,14805,8800,4560,1000,11550,10,1,880000000,128128,199.45,2.69,12,1.57,73.00,5414.00,15840,20250319,-8.08,7560,20240308,92.59,15840,-8.08,20250319,11220,29.77,20250102,15840,-8.08,20250319,8290,75.63,20240402,1.48,N,010140,1000,8800 억,,270818239,N,N,77664,N,00,N
20250320,140250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14550,-660,5,-4.34,182850878375,12406523,71.73,15330,15330,14550,19770,10650,15210,14738.27,30.77,0,-3594741,16110,15660,15390,14940,14670,15525,14805,8800,4560,1000,11550,10,1,880000000,128040,199.32,2.69,12,1.41,73.00,5414.00,15840,20250319,-8.14,7560,20240308,92.46,15840,-8.14,20250319,11220,29.68,20250102,15840,-8.14,20250319,8290,75.51,20240402,1.48,N,010140,1000,8800 억,,270818239,N,N,77664,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 160249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14580 40 2 0.28 152405994260 10525123 70.23 14450 14690 14140 18900 10180 14540 14480.01 30.42 0 -867608 15600 15070 14800 14270 14000 14935 14135 8800 4360 1000 11050 10 1 880000000 128304 199.73 2.69 12 1.20 73.00 5414.00 15840 20250319 -7.95 7630 20240311 91.09 15840 -7.95 20250319 11220 29.95 20250102 15840 -7.95 20250319 8290 75.87 20240402 1.38 N 010140 1000 8800 억 267681392 N N 64073 N 00 N
3 20250321 150249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14570 30 2 0.21 138857552845 9595782 64.02 14450 14690 14140 18900 10180 14540 14470.68 30.42 0 -799835 15600 15070 14800 14270 14000 14935 14135 8800 4360 1000 11050 10 1 880000000 128216 199.59 2.69 12 1.09 73.00 5414.00 15840 20250319 -8.02 7630 20240311 90.96 15840 -8.02 20250319 11220 29.86 20250102 15840 -8.02 20250319 8290 75.75 20240402 1.38 N 010140 1000 8800 억 267681392 N N 15117 N 00 N
4 20250321 140248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14580 40 2 0.28 124428370645 8603521 57.40 14450 14690 14140 18900 10180 14540 14462.48 30.42 0 -773306 15600 15070 14800 14270 14000 14935 14135 8800 4360 1000 11050 10 1 880000000 128304 199.73 2.69 12 0.98 73.00 5414.00 15840 20250319 -7.95 7630 20240311 91.09 15840 -7.95 20250319 11220 29.95 20250102 15840 -7.95 20250319 8290 75.87 20240402 1.38 N 010140 1000 8800 억 267681392 N N 15117 N 00 N
5 20250321 130249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14600 60 2 0.41 116040838450 8027726 53.56 14450 14690 14140 18900 10180 14540 14454.99 30.42 0 -748357 15600 15070 14800 14270 14000 14935 14135 8800 4360 1000 11050 10 1 880000000 128480 200.00 2.70 12 0.91 73.00 5414.00 15840 20250319 -7.83 7630 20240311 91.35 15840 -7.83 20250319 11220 30.12 20250102 15840 -7.83 20250319 8290 76.12 20240402 1.38 N 010140 1000 8800 억 267681392 N N 15117 N 00 N
6 20250321 120250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14620 80 2 0.55 107001626910 7409237 49.44 14450 14690 14140 18900 10180 14540 14441.63 30.42 0 -773821 15600 15070 14800 14270 14000 14935 14135 8800 4360 1000 11050 10 1 880000000 128656 200.27 2.70 12 0.84 73.00 5414.00 15840 20250319 -7.70 7630 20240311 91.61 15840 -7.70 20250319 11220 30.30 20250102 15840 -7.70 20250319 8290 76.36 20240402 1.38 N 010140 1000 8800 억 267681392 N N 15117 N 00 N
7 20250321 110249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14560 20 2 0.14 88633628335 6152759 41.05 14450 14640 14140 18900 10180 14540 14405.48 30.42 0 -603881 15600 15070 14800 14270 14000 14935 14135 8800 4360 1000 11050 10 1 880000000 128128 199.45 2.69 12 0.70 73.00 5414.00 15840 20250319 -8.08 7630 20240311 90.83 15840 -8.08 20250319 11220 29.77 20250102 15840 -8.08 20250319 8290 75.63 20240402 1.38 N 010140 1000 8800 억 267681392 N N 15117 N 00 N
8 20250321 100250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14170 -370 5 -2.54 66956455170 4646776 31.00 14450 14640 14140 18900 10180 14540 14409.19 30.42 0 -571197 15600 15070 14800 14270 14000 14935 14135 8800 4360 1000 11050 10 1 880000000 124696 194.11 2.62 12 0.53 73.00 5414.00 15840 20250319 -10.54 7630 20240311 85.71 15840 -10.54 20250319 11220 26.29 20250102 15840 -10.54 20250319 8290 70.93 20240402 1.38 N 010140 1000 8800 억 267681392 N N 15117 N 00 N
9 20250321 090251 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14510 -30 5 -0.21 7081311520 490210 3.27 14450 14520 14360 18900 10180 14540 14445.19 30.42 0 104934 15600 15070 14800 14270 14000 14935 14135 8800 4360 1000 11050 10 1 880000000 127688 198.77 2.68 12 0.06 73.00 5414.00 15840 20250319 -8.40 7630 20240311 90.17 15840 -8.40 20250319 11220 29.32 20250102 15840 -8.40 20250319 8290 75.03 20240402 1.38 N 010140 1000 8800 억 267681392 N N 15117 N 00 N
10 20250320 160308 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14540 -670 5 -4.40 218409551470 14848122 85.85 15330 15330 14530 19770 10650 15210 14709.68 30.77 0 -4029733 16110 15660 15390 14940 14670 15525 14805 8800 4560 1000 11550 10 1 880000000 127952 199.18 2.69 12 1.69 73.00 5414.00 15840 20250319 -8.21 7560 20240308 92.33 15840 -8.21 20250319 11220 29.59 20250102 15840 -8.21 20250319 8290 75.39 20240402 1.48 N 010140 1000 8800 억 270818239 N N 15117 N 00 N
11 20250320 150249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14560 -650 5 -4.27 203098096075 13795415 79.76 15330 15330 14530 19770 10650 15210 14722.13 30.77 0 -3812571 16110 15660 15390 14940 14670 15525 14805 8800 4560 1000 11550 10 1 880000000 128128 199.45 2.69 12 1.57 73.00 5414.00 15840 20250319 -8.08 7560 20240308 92.59 15840 -8.08 20250319 11220 29.77 20250102 15840 -8.08 20250319 8290 75.63 20240402 1.48 N 010140 1000 8800 억 270818239 N N 77664 N 00 N
12 20250320 140250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14550 -660 5 -4.34 182850878375 12406523 71.73 15330 15330 14550 19770 10650 15210 14738.27 30.77 0 -3594741 16110 15660 15390 14940 14670 15525 14805 8800 4560 1000 11550 10 1 880000000 128040 199.32 2.69 12 1.41 73.00 5414.00 15840 20250319 -8.14 7560 20240308 92.46 15840 -8.14 20250319 11220 29.68 20250102 15840 -8.14 20250319 8290 75.51 20240402 1.48 N 010140 1000 8800 억 270818239 N N 77664 N 00 N