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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14860,-80,5,-0.54,170161863535,11471787,70.07,14740,15090,14580,19420,10460,14940,14832.99,30.86,0,186091,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130768,-88.45,2.97,12,1.30,-168.00,5010.00,15620,20250226,-4.87,7290,20240226,103.84,15620,-4.87,20250226,11220,32.44,20250102,15620,-4.87,20250226,7560,96.56,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,13894,N,00,N
20250307,150243,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14840,-100,5,-0.67,161810071785,10909676,66.63,14740,15090,14580,19420,10460,14940,14831.77,30.86,0,178076,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130592,-88.33,2.96,12,1.24,-168.00,5010.00,15620,20250226,-4.99,7290,20240226,103.57,15620,-4.99,20250226,11220,32.26,20250102,15620,-4.99,20250226,7560,96.30,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N
20250307,140241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15000,60,2,0.40,139463493505,9409794,57.47,14740,15090,14580,19420,10460,14940,14821.07,30.86,0,61276,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,132000,-89.29,2.99,12,1.07,-168.00,5010.00,15620,20250226,-3.97,7290,20240226,105.76,15620,-3.97,20250226,11220,33.69,20250102,15620,-3.97,20250226,7560,98.41,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N
20250307,130242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14880,-60,5,-0.40,118265637205,7986557,48.78,14740,15090,14580,19420,10460,14940,14808.05,30.86,0,-123746,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130944,-88.57,2.97,12,0.91,-168.00,5010.00,15620,20250226,-4.74,7290,20240226,104.12,15620,-4.74,20250226,11220,32.62,20250102,15620,-4.74,20250226,7560,96.83,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N
20250307,120242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14820,-120,5,-0.80,106586695525,7197756,43.96,14740,15090,14580,19420,10460,14940,14808.28,30.86,0,-205437,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130416,-88.21,2.96,12,0.82,-168.00,5010.00,15620,20250226,-5.12,7290,20240226,103.29,15620,-5.12,20250226,11220,32.09,20250102,15620,-5.12,20250226,7560,96.03,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N
20250307,110241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14800,-140,5,-0.94,97647652790,6594192,40.28,14740,15090,14580,19420,10460,14940,14808.09,30.86,0,-188124,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130240,-88.10,2.95,12,0.75,-168.00,5010.00,15620,20250226,-5.25,7290,20240226,103.02,15620,-5.25,20250226,11220,31.91,20250102,15620,-5.25,20250226,7560,95.77,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N
20250307,100241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14890,-50,5,-0.33,77046434310,5204062,31.78,14740,15090,14580,19420,10460,14940,14805.00,30.86,0,14376,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,131032,-88.63,2.97,12,0.59,-168.00,5010.00,15620,20250226,-4.67,7290,20240226,104.25,15620,-4.67,20250226,11220,32.71,20250102,15620,-4.67,20250226,7560,96.96,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N
20250307,090243,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14790,-150,5,-1.00,8541778220,577003,3.52,14740,14920,14720,19420,10460,14940,14803.18,30.86,0,92896,15560,15250,14955,14645,14350,15102,14497,8800,4480,1000,11350,10,1,880000000,130152,-88.04,2.95,12,0.07,-168.00,5010.00,15620,20250226,-5.31,7290,20240226,102.88,15620,-5.31,20250226,11220,31.82,20250102,15620,-5.31,20250226,7560,95.63,20240308,1.46,N,010140,1000,8800 억,,271565085,N,N,20337,N,00,N
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
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 20250307 160242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14860 -80 5 -0.54 170161863535 11471787 70.07 14740 15090 14580 19420 10460 14940 14832.99 30.86 0 186091 15560 15250 14955 14645 14350 15102 14497 8800 4480 1000 11350 10 1 880000000 130768 -88.45 2.97 12 1.30 -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 1.46 N 010140 1000 8800 억 271565085 N N 13894 N 00 N
3 20250307 150243 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14840 -100 5 -0.67 161810071785 10909676 66.63 14740 15090 14580 19420 10460 14940 14831.77 30.86 0 178076 15560 15250 14955 14645 14350 15102 14497 8800 4480 1000 11350 10 1 880000000 130592 -88.33 2.96 12 1.24 -168.00 5010.00 15620 20250226 -4.99 7290 20240226 103.57 15620 -4.99 20250226 11220 32.26 20250102 15620 -4.99 20250226 7560 96.30 20240308 1.46 N 010140 1000 8800 억 271565085 N N 20337 N 00 N
4 20250307 140241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 15000 60 2 0.40 139463493505 9409794 57.47 14740 15090 14580 19420 10460 14940 14821.07 30.86 0 61276 15560 15250 14955 14645 14350 15102 14497 8800 4480 1000 11350 10 1 880000000 132000 -89.29 2.99 12 1.07 -168.00 5010.00 15620 20250226 -3.97 7290 20240226 105.76 15620 -3.97 20250226 11220 33.69 20250102 15620 -3.97 20250226 7560 98.41 20240308 1.46 N 010140 1000 8800 억 271565085 N N 20337 N 00 N
5 20250307 130242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14880 -60 5 -0.40 118265637205 7986557 48.78 14740 15090 14580 19420 10460 14940 14808.05 30.86 0 -123746 15560 15250 14955 14645 14350 15102 14497 8800 4480 1000 11350 10 1 880000000 130944 -88.57 2.97 12 0.91 -168.00 5010.00 15620 20250226 -4.74 7290 20240226 104.12 15620 -4.74 20250226 11220 32.62 20250102 15620 -4.74 20250226 7560 96.83 20240308 1.46 N 010140 1000 8800 억 271565085 N N 20337 N 00 N
6 20250307 120242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14820 -120 5 -0.80 106586695525 7197756 43.96 14740 15090 14580 19420 10460 14940 14808.28 30.86 0 -205437 15560 15250 14955 14645 14350 15102 14497 8800 4480 1000 11350 10 1 880000000 130416 -88.21 2.96 12 0.82 -168.00 5010.00 15620 20250226 -5.12 7290 20240226 103.29 15620 -5.12 20250226 11220 32.09 20250102 15620 -5.12 20250226 7560 96.03 20240308 1.46 N 010140 1000 8800 억 271565085 N N 20337 N 00 N
7 20250307 110241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14800 -140 5 -0.94 97647652790 6594192 40.28 14740 15090 14580 19420 10460 14940 14808.09 30.86 0 -188124 15560 15250 14955 14645 14350 15102 14497 8800 4480 1000 11350 10 1 880000000 130240 -88.10 2.95 12 0.75 -168.00 5010.00 15620 20250226 -5.25 7290 20240226 103.02 15620 -5.25 20250226 11220 31.91 20250102 15620 -5.25 20250226 7560 95.77 20240308 1.46 N 010140 1000 8800 억 271565085 N N 20337 N 00 N
8 20250307 100241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14890 -50 5 -0.33 77046434310 5204062 31.78 14740 15090 14580 19420 10460 14940 14805.00 30.86 0 14376 15560 15250 14955 14645 14350 15102 14497 8800 4480 1000 11350 10 1 880000000 131032 -88.63 2.97 12 0.59 -168.00 5010.00 15620 20250226 -4.67 7290 20240226 104.25 15620 -4.67 20250226 11220 32.71 20250102 15620 -4.67 20250226 7560 96.96 20240308 1.46 N 010140 1000 8800 억 271565085 N N 20337 N 00 N
9 20250307 090243 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14790 -150 5 -1.00 8541778220 577003 3.52 14740 14920 14720 19420 10460 14940 14803.18 30.86 0 92896 15560 15250 14955 14645 14350 15102 14497 8800 4480 1000 11350 10 1 880000000 130152 -88.04 2.95 12 0.07 -168.00 5010.00 15620 20250226 -5.31 7290 20240226 102.88 15620 -5.31 20250226 11220 31.82 20250102 15620 -5.31 20250226 7560 95.63 20240308 1.46 N 010140 1000 8800 억 271565085 N N 20337 N 00 N
10 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
11 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
12 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