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
214330/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
20250312,160933,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,604,4,2,0.67,98328710,163075,45.91,600,608,599,780,420,600,602.97,1.40,0,-62732,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1292,-5.86,0.37,12,0.08,-103.00,1636.00,721,20250113,-16.23,490,20241209,23.27,721,-16.23,20250113,550,9.82,20250311,721,-16.23,20250113,490,23.27,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,234,N,00,N
20250312,150934,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,603,3,2,0.50,94898404,157388,44.31,600,608,599,780,420,600,602.96,1.40,0,-62667,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1290,-5.85,0.37,12,0.07,-103.00,1636.00,721,20250113,-16.37,490,20241209,23.06,721,-16.37,20250113,550,9.64,20250311,721,-16.37,20250113,490,23.06,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,31,N,00,N
20250312,140931,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,1,2,0.17,73189165,121324,34.16,600,608,599,780,420,600,603.25,1.40,0,-51709,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1286,-5.83,0.37,12,0.06,-103.00,1636.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,550,9.27,20250311,721,-16.64,20250113,490,22.65,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,31,N,00,N
20250312,130933,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,1,2,0.17,71723206,118887,33.47,600,608,599,780,420,600,603.29,1.40,0,-50217,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1286,-5.83,0.37,12,0.06,-103.00,1636.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,550,9.27,20250311,721,-16.64,20250113,490,22.65,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,31,N,00,N
20250312,120935,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,602,2,2,0.33,67204863,111360,31.35,600,608,599,780,420,600,603.49,1.40,0,-43101,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1288,-5.84,0.37,12,0.05,-103.00,1636.00,721,20250113,-16.50,490,20241209,22.86,721,-16.50,20250113,550,9.45,20250311,721,-16.50,20250113,490,22.86,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,31,N,00,N
20250312,110928,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,602,2,2,0.33,56982859,94359,26.57,600,608,599,780,420,600,603.89,1.40,0,-33849,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1288,-5.84,0.37,12,0.04,-103.00,1636.00,721,20250113,-16.50,490,20241209,22.86,721,-16.50,20250113,550,9.45,20250311,721,-16.50,20250113,490,22.86,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,31,N,00,N
20250312,100930,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,605,5,2,0.83,35229572,58261,16.40,600,608,599,780,420,600,604.69,1.40,0,-24466,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1294,-5.87,0.37,12,0.03,-103.00,1636.00,721,20250113,-16.09,490,20241209,23.47,721,-16.09,20250113,550,10.00,20250311,721,-16.09,20250113,490,23.47,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,31,N,00,N
20250312,090936,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,600,0,3,0.00,3759478,6260,1.76,600,607,600,780,420,600,600.56,1.40,0,-1700,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1283,-5.83,0.37,12,0.00,-103.00,1636.00,721,20250113,-16.78,490,20241209,22.45,721,-16.78,20250113,550,9.09,20250311,721,-16.78,20250113,490,22.45,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,31,N,00,N
20250311,160925,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,600,-6,5,-0.99,209898351,355195,320.41,552,606,550,787,425,606,590.94,1.41,0,-43563,616,611,606,601,596,608,598,1095,181,500,430,1,1,213914131,1283,-5.83,0.37,12,0.17,-103.00,1636.00,721,20250113,-16.78,490,20241209,22.45,721,-16.78,20250113,550,9.09,20250311,721,-16.78,20250113,490,22.45,20241209,1.78,N,214330,500,1094 억,,3024000,N,N,31,N,00,N
20250311,150928,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,599,-7,5,-1.16,205534863,347907,313.83,552,606,550,787,425,606,590.78,1.41,0,-41812,616,611,606,601,596,608,598,1095,181,500,430,1,1,213914131,1281,-5.82,0.37,12,0.16,-103.00,1636.00,721,20250113,-16.92,490,20241209,22.24,721,-16.92,20250113,550,8.91,20250311,721,-16.92,20250113,490,22.24,20241209,1.78,N,214330,500,1094 억,,3024000,N,N,33,N,00,N
20250311,140930,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,603,-3,5,-0.50,188304775,319150,287.89,552,606,550,787,425,606,590.02,1.41,0,-29460,616,611,606,601,596,608,598,1095,181,500,430,1,1,213914131,1290,-5.85,0.37,12,0.15,-103.00,1636.00,721,20250113,-16.37,490,20241209,23.06,721,-16.37,20250113,550,9.64,20250311,721,-16.37,20250113,490,23.06,20241209,1.78,N,214330,500,1094 억,,3024000,N,N,33,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 160933 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 604 4 2 0.67 98328710 163075 45.91 600 608 599 780 420 600 602.97 1.40 0 -62732 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1292 -5.86 0.37 12 0.08 -103.00 1636.00 721 20250113 -16.23 490 20241209 23.27 721 -16.23 20250113 550 9.82 20250311 721 -16.23 20250113 490 23.27 20241209 1.78 N 214330 500 1094 억 2990322 N N 234 N 00 N
3 20250312 150934 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 603 3 2 0.50 94898404 157388 44.31 600 608 599 780 420 600 602.96 1.40 0 -62667 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1290 -5.85 0.37 12 0.07 -103.00 1636.00 721 20250113 -16.37 490 20241209 23.06 721 -16.37 20250113 550 9.64 20250311 721 -16.37 20250113 490 23.06 20241209 1.78 N 214330 500 1094 억 2990322 N N 31 N 00 N
4 20250312 140931 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 601 1 2 0.17 73189165 121324 34.16 600 608 599 780 420 600 603.25 1.40 0 -51709 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1286 -5.83 0.37 12 0.06 -103.00 1636.00 721 20250113 -16.64 490 20241209 22.65 721 -16.64 20250113 550 9.27 20250311 721 -16.64 20250113 490 22.65 20241209 1.78 N 214330 500 1094 억 2990322 N N 31 N 00 N
5 20250312 130933 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 601 1 2 0.17 71723206 118887 33.47 600 608 599 780 420 600 603.29 1.40 0 -50217 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1286 -5.83 0.37 12 0.06 -103.00 1636.00 721 20250113 -16.64 490 20241209 22.65 721 -16.64 20250113 550 9.27 20250311 721 -16.64 20250113 490 22.65 20241209 1.78 N 214330 500 1094 억 2990322 N N 31 N 00 N
6 20250312 120935 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 602 2 2 0.33 67204863 111360 31.35 600 608 599 780 420 600 603.49 1.40 0 -43101 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1288 -5.84 0.37 12 0.05 -103.00 1636.00 721 20250113 -16.50 490 20241209 22.86 721 -16.50 20250113 550 9.45 20250311 721 -16.50 20250113 490 22.86 20241209 1.78 N 214330 500 1094 억 2990322 N N 31 N 00 N
7 20250312 110928 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 602 2 2 0.33 56982859 94359 26.57 600 608 599 780 420 600 603.89 1.40 0 -33849 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1288 -5.84 0.37 12 0.04 -103.00 1636.00 721 20250113 -16.50 490 20241209 22.86 721 -16.50 20250113 550 9.45 20250311 721 -16.50 20250113 490 22.86 20241209 1.78 N 214330 500 1094 억 2990322 N N 31 N 00 N
8 20250312 100930 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 605 5 2 0.83 35229572 58261 16.40 600 608 599 780 420 600 604.69 1.40 0 -24466 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1294 -5.87 0.37 12 0.03 -103.00 1636.00 721 20250113 -16.09 490 20241209 23.47 721 -16.09 20250113 550 10.00 20250311 721 -16.09 20250113 490 23.47 20241209 1.78 N 214330 500 1094 억 2990322 N N 31 N 00 N
9 20250312 090936 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 600 0 3 0.00 3759478 6260 1.76 600 607 600 780 420 600 600.56 1.40 0 -1700 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1283 -5.83 0.37 12 0.00 -103.00 1636.00 721 20250113 -16.78 490 20241209 22.45 721 -16.78 20250113 550 9.09 20250311 721 -16.78 20250113 490 22.45 20241209 1.78 N 214330 500 1094 억 2990322 N N 31 N 00 N
10 20250311 160925 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 600 -6 5 -0.99 209898351 355195 320.41 552 606 550 787 425 606 590.94 1.41 0 -43563 616 611 606 601 596 608 598 1095 181 500 430 1 1 213914131 1283 -5.83 0.37 12 0.17 -103.00 1636.00 721 20250113 -16.78 490 20241209 22.45 721 -16.78 20250113 550 9.09 20250311 721 -16.78 20250113 490 22.45 20241209 1.78 N 214330 500 1094 억 3024000 N N 31 N 00 N
11 20250311 150928 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 599 -7 5 -1.16 205534863 347907 313.83 552 606 550 787 425 606 590.78 1.41 0 -41812 616 611 606 601 596 608 598 1095 181 500 430 1 1 213914131 1281 -5.82 0.37 12 0.16 -103.00 1636.00 721 20250113 -16.92 490 20241209 22.24 721 -16.92 20250113 550 8.91 20250311 721 -16.92 20250113 490 22.24 20241209 1.78 N 214330 500 1094 억 3024000 N N 33 N 00 N
12 20250311 140930 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 603 -3 5 -0.50 188304775 319150 287.89 552 606 550 787 425 606 590.02 1.41 0 -29460 616 611 606 601 596 608 598 1095 181 500 430 1 1 213914131 1290 -5.85 0.37 12 0.15 -103.00 1636.00 721 20250113 -16.37 490 20241209 23.06 721 -16.37 20250113 550 9.64 20250311 721 -16.37 20250113 490 23.06 20241209 1.78 N 214330 500 1094 억 3024000 N N 33 N 00 N