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
064960/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
20250312,160558,55,60.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,60,N,24250,-100,5,-0.41,1077057475,44423,134.17,24700,24700,24100,31650,17050,24350,24245.49,16.31,0,8160,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6436,6.17,0.59,12,0.17,3932.00,41318.00,29477,20250120,-17.73,21570,20241212,12.42,29477,-17.73,20250120,22066,9.90,20250103,53500,-54.67,20250120,24100,0.62,20250312,0.27,N,064960,5000,1327 억,,4327520,N,N,159,N,00,N
20250312,150559,55,60.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,60,N,24300,-50,5,-0.21,976962075,40283,121.66,24700,24700,24100,31650,17050,24350,24252.47,16.31,0,6448,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6449,6.18,0.59,12,0.15,3932.00,41318.00,29477,20250120,-17.56,21570,20241212,12.66,29477,-17.56,20250120,22066,10.12,20250103,53500,-54.58,20250120,24100,0.83,20250312,0.27,N,064960,5000,1327 억,,4327520,N,N,2418,N,00,N
20250312,140558,55,60.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,60,N,24200,-150,5,-0.62,644177625,26519,80.09,24700,24700,24150,31650,17050,24350,24291.17,16.31,0,307,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6423,6.15,0.59,12,0.10,3932.00,41318.00,29477,20250120,-17.90,21570,20241212,12.19,29477,-17.90,20250120,22066,9.67,20250103,53500,-54.77,20250120,24150,0.21,20250312,0.27,N,064960,5000,1327 억,,4327520,N,N,2418,N,00,N
20250312,130557,55,60.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,60,N,24400,50,2,0.21,530253125,21835,65.95,24700,24700,24150,31650,17050,24350,24284.55,16.31,0,-1202,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6476,6.21,0.59,12,0.08,3932.00,41318.00,29477,20250120,-17.22,21570,20241212,13.12,29477,-17.22,20250120,22066,10.58,20250103,53500,-54.39,20250120,24150,1.04,20250312,0.27,N,064960,5000,1327 억,,4327520,N,N,2418,N,00,N
20250312,120600,55,60.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,60,N,24350,0,3,0.00,419177325,17260,52.13,24700,24700,24150,31650,17050,24350,24286.06,16.31,0,-2199,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6463,6.19,0.59,12,0.07,3932.00,41318.00,29477,20250120,-17.39,21570,20241212,12.89,29477,-17.39,20250120,22066,10.35,20250103,53500,-54.49,20250120,24150,0.83,20250312,0.27,N,064960,5000,1327 억,,4327520,N,N,2418,N,00,N
20250312,110555,55,60.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,60,N,24300,-50,5,-0.21,365265025,15048,45.45,24700,24700,24150,31650,17050,24350,24273.33,16.31,0,-2004,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6449,6.18,0.59,12,0.06,3932.00,41318.00,29477,20250120,-17.56,21570,20241212,12.66,29477,-17.56,20250120,22066,10.12,20250103,53500,-54.58,20250120,24150,0.62,20250312,0.27,N,064960,5000,1327 억,,4327520,N,N,2418,N,00,N
20250312,100558,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24300,-50,5,-0.21,100846725,4136,12.49,24700,24700,24300,31650,17050,24350,24382.67,16.31,0,-1123,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6449,6.18,0.59,12,0.02,3932.00,41318.00,29477,20250120,-17.56,21570,20241212,12.66,29477,-17.56,20250120,22066,10.12,20250103,53500,-54.58,20250120,24200,0.41,20250124,0.27,N,064960,5000,1327 억,,4327520,N,N,2418,N,00,N
20250312,090600,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24300,-50,5,-0.21,24463550,1002,3.03,24700,24700,24300,31650,17050,24350,24414.72,16.31,0,-362,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6449,6.18,0.59,12,0.00,3932.00,41318.00,29477,20250120,-17.56,21570,20241212,12.66,29477,-17.56,20250120,22066,10.12,20250103,53500,-54.58,20250120,24200,0.41,20250124,0.27,N,064960,5000,1327 억,,4327520,N,N,2418,N,00,N
20250311,160552,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24350,-750,5,-2.99,810116725,33094,132.54,24650,25000,24250,32600,17600,25100,24479.30,16.31,0,-3970,25666,25382,25166,24882,24666,25525,25025,1327,7500,5000,19070,50,1,26540272,6463,6.19,0.59,12,0.12,3932.00,41318.00,29477,20250120,-17.39,21570,20241212,12.89,29477,-17.39,20250120,22066,10.35,20250103,53500,-54.49,20250120,24200,0.62,20250124,0.27,N,064960,5000,1327 억,,4328566,N,N,2418,N,00,N
20250311,150556,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24550,-550,5,-2.19,694297925,28353,113.55,24650,25000,24250,32600,17600,25100,24487.64,16.31,0,-4536,25666,25382,25166,24882,24666,25525,25025,1327,7500,5000,19070,50,1,26540272,6516,6.24,0.59,12,0.11,3932.00,41318.00,29477,20250120,-16.71,21570,20241212,13.82,29477,-16.71,20250120,22066,11.26,20250103,53500,-54.11,20250120,24200,1.45,20250124,0.27,N,064960,5000,1327 억,,4328566,N,N,113,N,00,N
20250311,140556,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24550,-550,5,-2.19,595969825,24341,97.48,24650,25000,24250,32600,17600,25100,24484.20,16.31,0,-3497,25666,25382,25166,24882,24666,25525,25025,1327,7500,5000,19070,50,1,26540272,6516,6.24,0.59,12,0.09,3932.00,41318.00,29477,20250120,-16.71,21570,20241212,13.82,29477,-16.71,20250120,22066,11.26,20250103,53500,-54.11,20250120,24200,1.45,20250124,0.27,N,064960,5000,1327 억,,4328566,N,N,113,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 160558 55 60.00 KOSPI 신저가 운송장비·부품 N N N Y 60 N 24250 -100 5 -0.41 1077057475 44423 134.17 24700 24700 24100 31650 17050 24350 24245.49 16.31 0 8160 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6436 6.17 0.59 12 0.17 3932.00 41318.00 29477 20250120 -17.73 21570 20241212 12.42 29477 -17.73 20250120 22066 9.90 20250103 53500 -54.67 20250120 24100 0.62 20250312 0.27 N 064960 5000 1327 억 4327520 N N 159 N 00 N
3 20250312 150559 55 60.00 KOSPI 신저가 운송장비·부품 N N N Y 60 N 24300 -50 5 -0.21 976962075 40283 121.66 24700 24700 24100 31650 17050 24350 24252.47 16.31 0 6448 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6449 6.18 0.59 12 0.15 3932.00 41318.00 29477 20250120 -17.56 21570 20241212 12.66 29477 -17.56 20250120 22066 10.12 20250103 53500 -54.58 20250120 24100 0.83 20250312 0.27 N 064960 5000 1327 억 4327520 N N 2418 N 00 N
4 20250312 140558 55 60.00 KOSPI 신저가 운송장비·부품 N N N Y 60 N 24200 -150 5 -0.62 644177625 26519 80.09 24700 24700 24150 31650 17050 24350 24291.17 16.31 0 307 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6423 6.15 0.59 12 0.10 3932.00 41318.00 29477 20250120 -17.90 21570 20241212 12.19 29477 -17.90 20250120 22066 9.67 20250103 53500 -54.77 20250120 24150 0.21 20250312 0.27 N 064960 5000 1327 억 4327520 N N 2418 N 00 N
5 20250312 130557 55 60.00 KOSPI 신저가 운송장비·부품 N N N Y 60 N 24400 50 2 0.21 530253125 21835 65.95 24700 24700 24150 31650 17050 24350 24284.55 16.31 0 -1202 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6476 6.21 0.59 12 0.08 3932.00 41318.00 29477 20250120 -17.22 21570 20241212 13.12 29477 -17.22 20250120 22066 10.58 20250103 53500 -54.39 20250120 24150 1.04 20250312 0.27 N 064960 5000 1327 억 4327520 N N 2418 N 00 N
6 20250312 120600 55 60.00 KOSPI 신저가 운송장비·부품 N N N Y 60 N 24350 0 3 0.00 419177325 17260 52.13 24700 24700 24150 31650 17050 24350 24286.06 16.31 0 -2199 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6463 6.19 0.59 12 0.07 3932.00 41318.00 29477 20250120 -17.39 21570 20241212 12.89 29477 -17.39 20250120 22066 10.35 20250103 53500 -54.49 20250120 24150 0.83 20250312 0.27 N 064960 5000 1327 억 4327520 N N 2418 N 00 N
7 20250312 110555 55 60.00 KOSPI 신저가 운송장비·부품 N N N Y 60 N 24300 -50 5 -0.21 365265025 15048 45.45 24700 24700 24150 31650 17050 24350 24273.33 16.31 0 -2004 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6449 6.18 0.59 12 0.06 3932.00 41318.00 29477 20250120 -17.56 21570 20241212 12.66 29477 -17.56 20250120 22066 10.12 20250103 53500 -54.58 20250120 24150 0.62 20250312 0.27 N 064960 5000 1327 억 4327520 N N 2418 N 00 N
8 20250312 100558 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 24300 -50 5 -0.21 100846725 4136 12.49 24700 24700 24300 31650 17050 24350 24382.67 16.31 0 -1123 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6449 6.18 0.59 12 0.02 3932.00 41318.00 29477 20250120 -17.56 21570 20241212 12.66 29477 -17.56 20250120 22066 10.12 20250103 53500 -54.58 20250120 24200 0.41 20250124 0.27 N 064960 5000 1327 억 4327520 N N 2418 N 00 N
9 20250312 090600 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 24300 -50 5 -0.21 24463550 1002 3.03 24700 24700 24300 31650 17050 24350 24414.72 16.31 0 -362 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6449 6.18 0.59 12 0.00 3932.00 41318.00 29477 20250120 -17.56 21570 20241212 12.66 29477 -17.56 20250120 22066 10.12 20250103 53500 -54.58 20250120 24200 0.41 20250124 0.27 N 064960 5000 1327 억 4327520 N N 2418 N 00 N
10 20250311 160552 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 24350 -750 5 -2.99 810116725 33094 132.54 24650 25000 24250 32600 17600 25100 24479.30 16.31 0 -3970 25666 25382 25166 24882 24666 25525 25025 1327 7500 5000 19070 50 1 26540272 6463 6.19 0.59 12 0.12 3932.00 41318.00 29477 20250120 -17.39 21570 20241212 12.89 29477 -17.39 20250120 22066 10.35 20250103 53500 -54.49 20250120 24200 0.62 20250124 0.27 N 064960 5000 1327 억 4328566 N N 2418 N 00 N
11 20250311 150556 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 24550 -550 5 -2.19 694297925 28353 113.55 24650 25000 24250 32600 17600 25100 24487.64 16.31 0 -4536 25666 25382 25166 24882 24666 25525 25025 1327 7500 5000 19070 50 1 26540272 6516 6.24 0.59 12 0.11 3932.00 41318.00 29477 20250120 -16.71 21570 20241212 13.82 29477 -16.71 20250120 22066 11.26 20250103 53500 -54.11 20250120 24200 1.45 20250124 0.27 N 064960 5000 1327 억 4328566 N N 113 N 00 N
12 20250311 140556 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 24550 -550 5 -2.19 595969825 24341 97.48 24650 25000 24250 32600 17600 25100 24484.20 16.31 0 -3497 25666 25382 25166 24882 24666 25525 25025 1327 7500 5000 19070 50 1 26540272 6516 6.24 0.59 12 0.09 3932.00 41318.00 29477 20250120 -16.71 21570 20241212 13.82 29477 -16.71 20250120 22066 11.26 20250103 53500 -54.11 20250120 24200 1.45 20250124 0.27 N 064960 5000 1327 억 4328566 N N 113 N 00 N