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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20250312,160101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,395,-1,5,-0.25,42639635,108270,33.78,400,401,374,514,278,396,393.83,41.87,0,3723,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,238,-0.85,0.65,12,0.18,-467.00,604.00,1537,20240318,-74.30,374,20250312,5.61,501,-21.16,20250107,374,5.61,20250312,1861,-78.77,20240318,374,5.61,20250312,0.04,N,000040,500,300 억,,25178077,N,N,8,N,00,N
20250312,150101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,397,1,2,0.25,40976408,104060,32.47,400,401,374,514,278,396,393.78,41.87,0,4341,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,239,-0.85,0.66,12,0.17,-467.00,604.00,1537,20240318,-74.17,374,20250312,6.15,501,-20.76,20250107,374,6.15,20250312,1861,-78.67,20240318,374,6.15,20250312,0.04,N,000040,500,300 억,,25178077,N,N,1,N,00,N
20250312,140101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,397,1,2,0.25,39740923,100948,31.50,400,401,374,514,278,396,393.68,41.87,0,4729,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,239,-0.85,0.66,12,0.17,-467.00,604.00,1537,20240318,-74.17,374,20250312,6.15,501,-20.76,20250107,374,6.15,20250312,1861,-78.67,20240318,374,6.15,20250312,0.04,N,000040,500,300 억,,25178077,N,N,1,N,00,N
20250312,130100,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,396,0,3,0.00,36229264,92086,28.73,400,401,374,514,278,396,393.43,41.87,0,4912,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,238,-0.85,0.66,12,0.15,-467.00,604.00,1537,20240318,-74.24,374,20250312,5.88,501,-20.96,20250107,374,5.88,20250312,1861,-78.72,20240318,374,5.88,20250312,0.04,N,000040,500,300 억,,25178077,N,N,1,N,00,N
20250312,120100,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,396,0,3,0.00,34957402,88871,27.73,400,401,374,514,278,396,393.35,41.87,0,4900,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,238,-0.85,0.66,12,0.15,-467.00,604.00,1537,20240318,-74.24,374,20250312,5.88,501,-20.96,20250107,374,5.88,20250312,1861,-78.72,20240318,374,5.88,20250312,0.04,N,000040,500,300 억,,25178077,N,N,1,N,00,N
20250312,110101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,394,-2,5,-0.51,30722494,78158,24.38,400,401,374,514,278,396,393.08,41.87,0,6058,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.13,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.04,N,000040,500,300 억,,25178077,N,N,1,N,00,N
20250312,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,398,2,2,0.51,5013002,12596,3.93,400,401,396,514,278,396,397.98,41.87,0,520,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,239,-0.85,0.66,12,0.02,-467.00,604.00,1537,20240318,-74.11,381,20250212,4.46,501,-20.56,20250107,381,4.46,20250212,1861,-78.61,20240318,381,4.46,20250212,0.04,N,000040,500,300 억,,25178077,N,N,1,N,00,N
20250312,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,400,4,2,1.01,39600,99,0.03,400,400,400,514,278,396,400.00,41.87,0,-10,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,241,-0.86,0.66,12,0.00,-467.00,604.00,1537,20240318,-73.98,381,20250212,4.99,501,-20.16,20250107,381,4.99,20250212,1861,-78.51,20240318,381,4.99,20250212,0.04,N,000040,500,300 억,,25178077,N,N,1,N,00,N
20250311,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,396,-14,5,-3.41,126730662,318380,321.90,410,410,392,533,287,410,398.05,41.85,0,12610,422,415,410,403,398,413,401,301,123,500,240,1,1,60132868,238,-0.85,0.66,12,0.53,-467.00,604.00,1537,20240318,-74.24,381,20250212,3.94,501,-20.96,20250107,381,3.94,20250212,1861,-78.72,20240318,381,3.94,20250212,0.04,N,000040,500,300 억,,25165983,N,N,1,N,00,N
20250311,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,399,-11,5,-2.68,122457952,307616,311.01,410,410,392,533,287,410,398.09,41.85,0,15422,422,415,410,403,398,413,401,301,123,500,240,1,1,60132868,240,-0.85,0.66,12,0.51,-467.00,604.00,1537,20240318,-74.04,381,20250212,4.72,501,-20.36,20250107,381,4.72,20250212,1861,-78.56,20240318,381,4.72,20250212,0.04,N,000040,500,300 억,,25165983,N,N,0,N,00,N
20250311,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,397,-13,5,-3.17,100366346,251742,254.52,410,410,393,533,287,410,398.69,41.85,0,16782,422,415,410,403,398,413,401,301,123,500,240,1,1,60132868,239,-0.85,0.66,12,0.42,-467.00,604.00,1537,20240318,-74.17,381,20250212,4.20,501,-20.76,20250107,381,4.20,20250212,1861,-78.67,20240318,381,4.20,20250212,0.04,N,000040,500,300 억,,25165983,N,N,0,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 20250312 160101 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 395 -1 5 -0.25 42639635 108270 33.78 400 401 374 514 278 396 393.83 41.87 0 3723 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 238 -0.85 0.65 12 0.18 -467.00 604.00 1537 20240318 -74.30 374 20250312 5.61 501 -21.16 20250107 374 5.61 20250312 1861 -78.77 20240318 374 5.61 20250312 0.04 N 000040 500 300 억 25178077 N N 8 N 00 N
3 20250312 150101 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 397 1 2 0.25 40976408 104060 32.47 400 401 374 514 278 396 393.78 41.87 0 4341 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 239 -0.85 0.66 12 0.17 -467.00 604.00 1537 20240318 -74.17 374 20250312 6.15 501 -20.76 20250107 374 6.15 20250312 1861 -78.67 20240318 374 6.15 20250312 0.04 N 000040 500 300 억 25178077 N N 1 N 00 N
4 20250312 140101 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 397 1 2 0.25 39740923 100948 31.50 400 401 374 514 278 396 393.68 41.87 0 4729 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 239 -0.85 0.66 12 0.17 -467.00 604.00 1537 20240318 -74.17 374 20250312 6.15 501 -20.76 20250107 374 6.15 20250312 1861 -78.67 20240318 374 6.15 20250312 0.04 N 000040 500 300 억 25178077 N N 1 N 00 N
5 20250312 130100 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 396 0 3 0.00 36229264 92086 28.73 400 401 374 514 278 396 393.43 41.87 0 4912 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 238 -0.85 0.66 12 0.15 -467.00 604.00 1537 20240318 -74.24 374 20250312 5.88 501 -20.96 20250107 374 5.88 20250312 1861 -78.72 20240318 374 5.88 20250312 0.04 N 000040 500 300 억 25178077 N N 1 N 00 N
6 20250312 120100 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 396 0 3 0.00 34957402 88871 27.73 400 401 374 514 278 396 393.35 41.87 0 4900 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 238 -0.85 0.66 12 0.15 -467.00 604.00 1537 20240318 -74.24 374 20250312 5.88 501 -20.96 20250107 374 5.88 20250312 1861 -78.72 20240318 374 5.88 20250312 0.04 N 000040 500 300 억 25178077 N N 1 N 00 N
7 20250312 110101 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 394 -2 5 -0.51 30722494 78158 24.38 400 401 374 514 278 396 393.08 41.87 0 6058 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 237 -0.84 0.65 12 0.13 -467.00 604.00 1537 20240318 -74.37 374 20250312 5.35 501 -21.36 20250107 374 5.35 20250312 1861 -78.83 20240318 374 5.35 20250312 0.04 N 000040 500 300 억 25178077 N N 1 N 00 N
8 20250312 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 398 2 2 0.51 5013002 12596 3.93 400 401 396 514 278 396 397.98 41.87 0 520 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 239 -0.85 0.66 12 0.02 -467.00 604.00 1537 20240318 -74.11 381 20250212 4.46 501 -20.56 20250107 381 4.46 20250212 1861 -78.61 20240318 381 4.46 20250212 0.04 N 000040 500 300 억 25178077 N N 1 N 00 N
9 20250312 090101 57 100.00 KOSPI 운송장비·부품 N N N N N 400 4 2 1.01 39600 99 0.03 400 400 400 514 278 396 400.00 41.87 0 -10 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 241 -0.86 0.66 12 0.00 -467.00 604.00 1537 20240318 -73.98 381 20250212 4.99 501 -20.16 20250107 381 4.99 20250212 1861 -78.51 20240318 381 4.99 20250212 0.04 N 000040 500 300 억 25178077 N N 1 N 00 N
10 20250311 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 396 -14 5 -3.41 126730662 318380 321.90 410 410 392 533 287 410 398.05 41.85 0 12610 422 415 410 403 398 413 401 301 123 500 240 1 1 60132868 238 -0.85 0.66 12 0.53 -467.00 604.00 1537 20240318 -74.24 381 20250212 3.94 501 -20.96 20250107 381 3.94 20250212 1861 -78.72 20240318 381 3.94 20250212 0.04 N 000040 500 300 억 25165983 N N 1 N 00 N
11 20250311 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 399 -11 5 -2.68 122457952 307616 311.01 410 410 392 533 287 410 398.09 41.85 0 15422 422 415 410 403 398 413 401 301 123 500 240 1 1 60132868 240 -0.85 0.66 12 0.51 -467.00 604.00 1537 20240318 -74.04 381 20250212 4.72 501 -20.36 20250107 381 4.72 20250212 1861 -78.56 20240318 381 4.72 20250212 0.04 N 000040 500 300 억 25165983 N N 0 N 00 N
12 20250311 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 397 -13 5 -3.17 100366346 251742 254.52 410 410 393 533 287 410 398.69 41.85 0 16782 422 415 410 403 398 413 401 301 123 500 240 1 1 60132868 239 -0.85 0.66 12 0.42 -467.00 604.00 1537 20240318 -74.17 381 20250212 4.20 501 -20.76 20250107 381 4.20 20250212 1861 -78.67 20240318 381 4.20 20250212 0.04 N 000040 500 300 억 25165983 N N 0 N 00 N