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
015230/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
20250312,160312,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5400,-10,5,-0.18,338564075,62457,151.60,5440,5480,5360,7030,3790,5410,5420.76,6.09,0,-8920,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1543,4.55,0.56,12,0.22,1188.00,9647.00,7100,20240507,-23.94,4490,20241209,20.27,5680,-4.93,20250310,4920,9.76,20250109,7100,-23.94,20240507,4490,20.27,20241209,1.84,N,015230,500,142 억,,1738689,N,N,7,N,00,N
20250312,150313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5390,-20,5,-0.37,286398735,52785,128.13,5440,5480,5360,7030,3790,5410,5425.76,6.09,0,-6030,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1540,4.54,0.56,12,0.18,1188.00,9647.00,7100,20240507,-24.08,4490,20241209,20.04,5680,-5.11,20250310,4920,9.55,20250109,7100,-24.08,20240507,4490,20.04,20241209,1.84,N,015230,500,142 억,,1738689,N,N,0,N,00,N
20250312,140312,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5380,-30,5,-0.55,276990255,51037,123.88,5440,5480,5380,7030,3790,5410,5427.24,6.09,0,-4704,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1537,4.53,0.56,12,0.18,1188.00,9647.00,7100,20240507,-24.23,4490,20241209,19.82,5680,-5.28,20250310,4920,9.35,20250109,7100,-24.23,20240507,4490,19.82,20241209,1.84,N,015230,500,142 억,,1738689,N,N,0,N,00,N
20250312,130312,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5420,10,2,0.18,178993705,32870,79.79,5440,5480,5400,7030,3790,5410,5445.50,6.09,0,-12766,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1549,4.56,0.56,12,0.12,1188.00,9647.00,7100,20240507,-23.66,4490,20241209,20.71,5680,-4.58,20250310,4920,10.16,20250109,7100,-23.66,20240507,4490,20.71,20241209,1.84,N,015230,500,142 억,,1738689,N,N,0,N,00,N
20250312,120313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5450,40,2,0.74,141030770,25877,62.81,5440,5480,5400,7030,3790,5410,5450.04,6.09,0,-6453,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1557,4.59,0.56,12,0.09,1188.00,9647.00,7100,20240507,-23.24,4490,20241209,21.38,5680,-4.05,20250310,4920,10.77,20250109,7100,-23.24,20240507,4490,21.38,20241209,1.84,N,015230,500,142 억,,1738689,N,N,0,N,00,N
20250312,110310,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5470,60,2,1.11,107974875,19814,48.09,5440,5480,5400,7030,3790,5410,5449.42,6.09,0,-4490,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1563,4.60,0.57,12,0.07,1188.00,9647.00,7100,20240507,-22.96,4490,20241209,21.83,5680,-3.70,20250310,4920,11.18,20250109,7100,-22.96,20240507,4490,21.83,20241209,1.84,N,015230,500,142 억,,1738689,N,N,0,N,00,N
20250312,100312,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5440,30,2,0.55,68881105,12652,30.71,5440,5480,5400,7030,3790,5410,5444.29,6.09,0,-3335,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1554,4.58,0.56,12,0.04,1188.00,9647.00,7100,20240507,-23.38,4490,20241209,21.16,5680,-4.23,20250310,4920,10.57,20250109,7100,-23.38,20240507,4490,21.16,20241209,1.84,N,015230,500,142 억,,1738689,N,N,0,N,00,N
20250312,090313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5470,60,2,1.11,14159490,2587,6.28,5440,5480,5440,7030,3790,5410,5473.32,6.09,0,-1294,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1563,4.60,0.57,12,0.01,1188.00,9647.00,7100,20240507,-22.96,4490,20241209,21.83,5680,-3.70,20250310,4920,11.18,20250109,7100,-22.96,20240507,4490,21.83,20241209,1.84,N,015230,500,142 억,,1738689,N,N,0,N,00,N
20250311,160310,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5410,-50,5,-0.92,220468625,41198,29.94,5300,5450,5270,7090,3830,5460,5351.44,6.10,0,-6391,5806,5632,5506,5332,5206,5570,5270,143,1630,500,3820,10,1,28572230,1546,4.55,0.56,12,0.14,1188.00,9647.00,7100,20240507,-23.80,4490,20241209,20.49,5680,-4.75,20250310,4920,9.96,20250109,7100,-23.80,20240507,4490,20.49,20241209,1.72,N,015230,500,142 억,,1743764,N,N,0,N,00,N
20250311,150311,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5400,-60,5,-1.10,193640685,36220,26.33,5300,5450,5270,7090,3830,5460,5346.24,6.10,0,-6375,5806,5632,5506,5332,5206,5570,5270,143,1630,500,3820,10,1,28572230,1543,4.55,0.56,12,0.13,1188.00,9647.00,7100,20240507,-23.94,4490,20241209,20.27,5680,-4.93,20250310,4920,9.76,20250109,7100,-23.94,20240507,4490,20.27,20241209,1.72,N,015230,500,142 억,,1743764,N,N,0,N,00,N
20250311,140311,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5420,-40,5,-0.73,155708465,29179,21.21,5300,5450,5270,7090,3830,5460,5336.32,6.10,0,-5617,5806,5632,5506,5332,5206,5570,5270,143,1630,500,3820,10,1,28572230,1549,4.56,0.56,12,0.10,1188.00,9647.00,7100,20240507,-23.66,4490,20241209,20.71,5680,-4.58,20250310,4920,10.16,20250109,7100,-23.66,20240507,4490,20.71,20241209,1.72,N,015230,500,142 억,,1743764,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 160312 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5400 -10 5 -0.18 338564075 62457 151.60 5440 5480 5360 7030 3790 5410 5420.76 6.09 0 -8920 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1543 4.55 0.56 12 0.22 1188.00 9647.00 7100 20240507 -23.94 4490 20241209 20.27 5680 -4.93 20250310 4920 9.76 20250109 7100 -23.94 20240507 4490 20.27 20241209 1.84 N 015230 500 142 억 1738689 N N 7 N 00 N
3 20250312 150313 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5390 -20 5 -0.37 286398735 52785 128.13 5440 5480 5360 7030 3790 5410 5425.76 6.09 0 -6030 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1540 4.54 0.56 12 0.18 1188.00 9647.00 7100 20240507 -24.08 4490 20241209 20.04 5680 -5.11 20250310 4920 9.55 20250109 7100 -24.08 20240507 4490 20.04 20241209 1.84 N 015230 500 142 억 1738689 N N 0 N 00 N
4 20250312 140312 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5380 -30 5 -0.55 276990255 51037 123.88 5440 5480 5380 7030 3790 5410 5427.24 6.09 0 -4704 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1537 4.53 0.56 12 0.18 1188.00 9647.00 7100 20240507 -24.23 4490 20241209 19.82 5680 -5.28 20250310 4920 9.35 20250109 7100 -24.23 20240507 4490 19.82 20241209 1.84 N 015230 500 142 억 1738689 N N 0 N 00 N
5 20250312 130312 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5420 10 2 0.18 178993705 32870 79.79 5440 5480 5400 7030 3790 5410 5445.50 6.09 0 -12766 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1549 4.56 0.56 12 0.12 1188.00 9647.00 7100 20240507 -23.66 4490 20241209 20.71 5680 -4.58 20250310 4920 10.16 20250109 7100 -23.66 20240507 4490 20.71 20241209 1.84 N 015230 500 142 억 1738689 N N 0 N 00 N
6 20250312 120313 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5450 40 2 0.74 141030770 25877 62.81 5440 5480 5400 7030 3790 5410 5450.04 6.09 0 -6453 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1557 4.59 0.56 12 0.09 1188.00 9647.00 7100 20240507 -23.24 4490 20241209 21.38 5680 -4.05 20250310 4920 10.77 20250109 7100 -23.24 20240507 4490 21.38 20241209 1.84 N 015230 500 142 억 1738689 N N 0 N 00 N
7 20250312 110310 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5470 60 2 1.11 107974875 19814 48.09 5440 5480 5400 7030 3790 5410 5449.42 6.09 0 -4490 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1563 4.60 0.57 12 0.07 1188.00 9647.00 7100 20240507 -22.96 4490 20241209 21.83 5680 -3.70 20250310 4920 11.18 20250109 7100 -22.96 20240507 4490 21.83 20241209 1.84 N 015230 500 142 억 1738689 N N 0 N 00 N
8 20250312 100312 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5440 30 2 0.55 68881105 12652 30.71 5440 5480 5400 7030 3790 5410 5444.29 6.09 0 -3335 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1554 4.58 0.56 12 0.04 1188.00 9647.00 7100 20240507 -23.38 4490 20241209 21.16 5680 -4.23 20250310 4920 10.57 20250109 7100 -23.38 20240507 4490 21.16 20241209 1.84 N 015230 500 142 억 1738689 N N 0 N 00 N
9 20250312 090313 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5470 60 2 1.11 14159490 2587 6.28 5440 5480 5440 7030 3790 5410 5473.32 6.09 0 -1294 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1563 4.60 0.57 12 0.01 1188.00 9647.00 7100 20240507 -22.96 4490 20241209 21.83 5680 -3.70 20250310 4920 11.18 20250109 7100 -22.96 20240507 4490 21.83 20241209 1.84 N 015230 500 142 억 1738689 N N 0 N 00 N
10 20250311 160310 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5410 -50 5 -0.92 220468625 41198 29.94 5300 5450 5270 7090 3830 5460 5351.44 6.10 0 -6391 5806 5632 5506 5332 5206 5570 5270 143 1630 500 3820 10 1 28572230 1546 4.55 0.56 12 0.14 1188.00 9647.00 7100 20240507 -23.80 4490 20241209 20.49 5680 -4.75 20250310 4920 9.96 20250109 7100 -23.80 20240507 4490 20.49 20241209 1.72 N 015230 500 142 억 1743764 N N 0 N 00 N
11 20250311 150311 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5400 -60 5 -1.10 193640685 36220 26.33 5300 5450 5270 7090 3830 5460 5346.24 6.10 0 -6375 5806 5632 5506 5332 5206 5570 5270 143 1630 500 3820 10 1 28572230 1543 4.55 0.56 12 0.13 1188.00 9647.00 7100 20240507 -23.94 4490 20241209 20.27 5680 -4.93 20250310 4920 9.76 20250109 7100 -23.94 20240507 4490 20.27 20241209 1.72 N 015230 500 142 억 1743764 N N 0 N 00 N
12 20250311 140311 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5420 -40 5 -0.73 155708465 29179 21.21 5300 5450 5270 7090 3830 5460 5336.32 6.10 0 -5617 5806 5632 5506 5332 5206 5570 5270 143 1630 500 3820 10 1 28572230 1549 4.56 0.56 12 0.10 1188.00 9647.00 7100 20240507 -23.66 4490 20241209 20.71 5680 -4.58 20250310 4920 10.16 20250109 7100 -23.66 20240507 4490 20.71 20241209 1.72 N 015230 500 142 억 1743764 N N 0 N 00 N