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
033530/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
20250312,160415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4185,-45,5,-1.06,84001769,19973,53.73,4200,4245,4185,5490,2965,4230,4206.39,5.32,0,-2217,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1164,28.86,0.28,12,0.07,145.00,15080.00,6840,20240306,-38.82,3550,20241209,17.89,4865,-13.98,20250214,3805,9.99,20250131,6100,-31.39,20240321,3550,17.89,20241209,1.85,N,033530,500,139 억,,1478800,N,N,31,N,00,N
20250312,150415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4200,-30,5,-0.71,65834309,15637,42.07,4200,4245,4190,5490,2965,4230,4210.14,5.32,0,-1650,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1168,28.97,0.28,12,0.06,145.00,15080.00,6840,20240306,-38.60,3550,20241209,18.31,4865,-13.67,20250214,3805,10.38,20250131,6100,-31.15,20240321,3550,18.31,20241209,1.85,N,033530,500,139 억,,1478800,N,N,4,N,00,N
20250312,140414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4205,-25,5,-0.59,44785764,10626,28.59,4200,4245,4200,5490,2965,4230,4214.71,5.32,0,-1231,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1170,29.00,0.28,12,0.04,145.00,15080.00,6840,20240306,-38.52,3550,20241209,18.45,4865,-13.57,20250214,3805,10.51,20250131,6100,-31.07,20240321,3550,18.45,20241209,1.85,N,033530,500,139 억,,1478800,N,N,4,N,00,N
20250312,130414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4210,-20,5,-0.47,34849719,8265,22.24,4200,4245,4200,5490,2965,4230,4216.51,5.32,0,-585,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1171,29.03,0.28,12,0.03,145.00,15080.00,6840,20240306,-38.45,3550,20241209,18.59,4865,-13.46,20250214,3805,10.64,20250131,6100,-30.98,20240321,3550,18.59,20241209,1.85,N,033530,500,139 억,,1478800,N,N,4,N,00,N
20250312,120415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4232,2,2,0.05,30744512,7293,19.62,4200,4245,4200,5490,2965,4230,4215.58,5.32,0,-49,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1177,29.19,0.28,12,0.03,145.00,15080.00,6840,20240306,-38.13,3550,20241209,19.21,4865,-13.01,20250214,3805,11.22,20250131,6100,-30.62,20240321,3550,19.21,20241209,1.85,N,033530,500,139 억,,1478800,N,N,4,N,00,N
20250312,110412,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4220,-10,5,-0.24,24390130,5787,15.57,4200,4245,4200,5490,2965,4230,4214.59,5.32,0,213,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1174,29.10,0.28,12,0.02,145.00,15080.00,6840,20240306,-38.30,3550,20241209,18.87,4865,-13.26,20250214,3805,10.91,20250131,6100,-30.82,20240321,3550,18.87,20241209,1.85,N,033530,500,139 억,,1478800,N,N,4,N,00,N
20250312,100414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4210,-20,5,-0.47,7599025,1805,4.86,4200,4245,4200,5490,2965,4230,4209.76,5.32,0,757,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1171,29.03,0.28,12,0.01,145.00,15080.00,6840,20240306,-38.45,3550,20241209,18.59,4865,-13.46,20250214,3805,10.64,20250131,6100,-30.98,20240321,3550,18.59,20241209,1.85,N,033530,500,139 억,,1478800,N,N,4,N,00,N
20250312,090415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4225,-5,5,-0.12,525655,125,0.34,4200,4225,4200,5490,2965,4230,4200.52,5.32,0,-15,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1175,29.14,0.28,12,0.00,145.00,15080.00,6840,20240306,-38.23,3550,20241209,19.01,4865,-13.16,20250214,3805,11.04,20250131,6100,-30.74,20240321,3550,19.01,20241209,1.85,N,033530,500,139 억,,1478800,N,N,4,N,00,N
20250311,160411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4230,-65,5,-1.51,155426134,37133,141.95,4165,4280,4145,5580,3010,4295,4185.35,5.34,0,-7315,4331,4312,4276,4257,4221,4322,4267,139,1285,500,3090,5,1,27820961,1177,29.17,0.28,12,0.13,145.00,15080.00,6840,20240306,-38.16,3550,20241209,19.15,4865,-13.05,20250214,3805,11.17,20250131,6100,-30.66,20240321,3550,19.15,20241209,1.86,N,033530,500,139 억,,1485921,N,N,4,N,00,N
20250311,150413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4230,-65,5,-1.51,152680764,36483,139.46,4165,4280,4145,5580,3010,4295,4184.89,5.34,0,-7014,4331,4312,4276,4257,4221,4322,4267,139,1285,500,3090,5,1,27820961,1177,29.17,0.28,12,0.13,145.00,15080.00,6840,20240306,-38.16,3550,20241209,19.15,4865,-13.05,20250214,3805,11.17,20250131,6100,-30.66,20240321,3550,19.15,20241209,1.86,N,033530,500,139 억,,1485921,N,N,4,N,00,N
20250311,140413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4215,-80,5,-1.86,133382859,31905,121.96,4165,4280,4145,5580,3010,4295,4180.52,5.34,0,-3146,4331,4312,4276,4257,4221,4322,4267,139,1285,500,3090,5,1,27820961,1173,29.07,0.28,12,0.11,145.00,15080.00,6840,20240306,-38.38,3550,20241209,18.73,4865,-13.36,20250214,3805,10.78,20250131,6100,-30.90,20240321,3550,18.73,20241209,1.86,N,033530,500,139 억,,1485921,N,N,4,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 160415 57 100.00 KOSPI 운송장비·부품 N N N N N 4185 -45 5 -1.06 84001769 19973 53.73 4200 4245 4185 5490 2965 4230 4206.39 5.32 0 -2217 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1164 28.86 0.28 12 0.07 145.00 15080.00 6840 20240306 -38.82 3550 20241209 17.89 4865 -13.98 20250214 3805 9.99 20250131 6100 -31.39 20240321 3550 17.89 20241209 1.85 N 033530 500 139 억 1478800 N N 31 N 00 N
3 20250312 150415 57 100.00 KOSPI 운송장비·부품 N N N N N 4200 -30 5 -0.71 65834309 15637 42.07 4200 4245 4190 5490 2965 4230 4210.14 5.32 0 -1650 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1168 28.97 0.28 12 0.06 145.00 15080.00 6840 20240306 -38.60 3550 20241209 18.31 4865 -13.67 20250214 3805 10.38 20250131 6100 -31.15 20240321 3550 18.31 20241209 1.85 N 033530 500 139 억 1478800 N N 4 N 00 N
4 20250312 140414 57 100.00 KOSPI 운송장비·부품 N N N N N 4205 -25 5 -0.59 44785764 10626 28.59 4200 4245 4200 5490 2965 4230 4214.71 5.32 0 -1231 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1170 29.00 0.28 12 0.04 145.00 15080.00 6840 20240306 -38.52 3550 20241209 18.45 4865 -13.57 20250214 3805 10.51 20250131 6100 -31.07 20240321 3550 18.45 20241209 1.85 N 033530 500 139 억 1478800 N N 4 N 00 N
5 20250312 130414 57 100.00 KOSPI 운송장비·부품 N N N N N 4210 -20 5 -0.47 34849719 8265 22.24 4200 4245 4200 5490 2965 4230 4216.51 5.32 0 -585 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1171 29.03 0.28 12 0.03 145.00 15080.00 6840 20240306 -38.45 3550 20241209 18.59 4865 -13.46 20250214 3805 10.64 20250131 6100 -30.98 20240321 3550 18.59 20241209 1.85 N 033530 500 139 억 1478800 N N 4 N 00 N
6 20250312 120415 57 100.00 KOSPI 운송장비·부품 N N N N N 4232 2 2 0.05 30744512 7293 19.62 4200 4245 4200 5490 2965 4230 4215.58 5.32 0 -49 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1177 29.19 0.28 12 0.03 145.00 15080.00 6840 20240306 -38.13 3550 20241209 19.21 4865 -13.01 20250214 3805 11.22 20250131 6100 -30.62 20240321 3550 19.21 20241209 1.85 N 033530 500 139 억 1478800 N N 4 N 00 N
7 20250312 110412 57 100.00 KOSPI 운송장비·부품 N N N N N 4220 -10 5 -0.24 24390130 5787 15.57 4200 4245 4200 5490 2965 4230 4214.59 5.32 0 213 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1174 29.10 0.28 12 0.02 145.00 15080.00 6840 20240306 -38.30 3550 20241209 18.87 4865 -13.26 20250214 3805 10.91 20250131 6100 -30.82 20240321 3550 18.87 20241209 1.85 N 033530 500 139 억 1478800 N N 4 N 00 N
8 20250312 100414 57 100.00 KOSPI 운송장비·부품 N N N N N 4210 -20 5 -0.47 7599025 1805 4.86 4200 4245 4200 5490 2965 4230 4209.76 5.32 0 757 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1171 29.03 0.28 12 0.01 145.00 15080.00 6840 20240306 -38.45 3550 20241209 18.59 4865 -13.46 20250214 3805 10.64 20250131 6100 -30.98 20240321 3550 18.59 20241209 1.85 N 033530 500 139 억 1478800 N N 4 N 00 N
9 20250312 090415 57 100.00 KOSPI 운송장비·부품 N N N N N 4225 -5 5 -0.12 525655 125 0.34 4200 4225 4200 5490 2965 4230 4200.52 5.32 0 -15 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1175 29.14 0.28 12 0.00 145.00 15080.00 6840 20240306 -38.23 3550 20241209 19.01 4865 -13.16 20250214 3805 11.04 20250131 6100 -30.74 20240321 3550 19.01 20241209 1.85 N 033530 500 139 억 1478800 N N 4 N 00 N
10 20250311 160411 57 100.00 KOSPI 운송장비·부품 N N N N N 4230 -65 5 -1.51 155426134 37133 141.95 4165 4280 4145 5580 3010 4295 4185.35 5.34 0 -7315 4331 4312 4276 4257 4221 4322 4267 139 1285 500 3090 5 1 27820961 1177 29.17 0.28 12 0.13 145.00 15080.00 6840 20240306 -38.16 3550 20241209 19.15 4865 -13.05 20250214 3805 11.17 20250131 6100 -30.66 20240321 3550 19.15 20241209 1.86 N 033530 500 139 억 1485921 N N 4 N 00 N
11 20250311 150413 57 100.00 KOSPI 운송장비·부품 N N N N N 4230 -65 5 -1.51 152680764 36483 139.46 4165 4280 4145 5580 3010 4295 4184.89 5.34 0 -7014 4331 4312 4276 4257 4221 4322 4267 139 1285 500 3090 5 1 27820961 1177 29.17 0.28 12 0.13 145.00 15080.00 6840 20240306 -38.16 3550 20241209 19.15 4865 -13.05 20250214 3805 11.17 20250131 6100 -30.66 20240321 3550 19.15 20241209 1.86 N 033530 500 139 억 1485921 N N 4 N 00 N
12 20250311 140413 57 100.00 KOSPI 운송장비·부품 N N N N N 4215 -80 5 -1.86 133382859 31905 121.96 4165 4280 4145 5580 3010 4295 4180.52 5.34 0 -3146 4331 4312 4276 4257 4221 4322 4267 139 1285 500 3090 5 1 27820961 1173 29.07 0.28 12 0.11 145.00 15080.00 6840 20240306 -38.38 3550 20241209 18.73 4865 -13.36 20250214 3805 10.78 20250131 6100 -30.90 20240321 3550 18.73 20241209 1.86 N 033530 500 139 억 1485921 N N 4 N 00 N