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
308170/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
20250312,161111,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,0,3,0.00,22178450,3925,77.82,5590,5730,5590,7310,3950,5630,5650.56,0.08,0,-100,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,485,-2.87,0.57,12,0.05,-1964.00,9884.00,11090,20240228,-49.23,4570,20241118,23.19,6400,-12.03,20250212,5440,3.49,20250206,10480,-46.28,20240422,4570,23.19,20241118,0.25,N,308170,500,43 억,,6916,N,N,11,N,00,N
20250312,151113,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,0,3,0.00,19584370,3464,68.68,5590,5730,5590,7310,3950,5630,5653.69,0.08,0,-49,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,485,-2.87,0.57,12,0.04,-1964.00,9884.00,11090,20240228,-49.23,4570,20241118,23.19,6400,-12.03,20250212,5440,3.49,20250206,10480,-46.28,20240422,4570,23.19,20241118,0.25,N,308170,500,43 억,,6916,N,N,1,N,00,N
20250312,141110,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,50,2,0.89,14747270,2608,51.70,5590,5730,5590,7310,3950,5630,5654.63,0.08,0,-102,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,489,-2.89,0.57,12,0.03,-1964.00,9884.00,11090,20240228,-48.78,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10480,-45.80,20240422,4570,24.29,20241118,0.25,N,308170,500,43 억,,6916,N,N,1,N,00,N
20250312,131112,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,40,2,0.71,14457810,2557,50.69,5590,5730,5590,7310,3950,5630,5654.21,0.08,0,-103,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,488,-2.89,0.57,12,0.03,-1964.00,9884.00,11090,20240228,-48.87,4570,20241118,24.07,6400,-11.41,20250212,5440,4.23,20250206,10480,-45.90,20240422,4570,24.07,20241118,0.25,N,308170,500,43 억,,6916,N,N,1,N,00,N
20250312,121115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,10,2,0.18,12628430,2234,44.29,5590,5730,5590,7310,3950,5630,5652.83,0.08,0,-44,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,486,-2.87,0.57,12,0.03,-1964.00,9884.00,11090,20240228,-49.14,4570,20241118,23.41,6400,-11.88,20250212,5440,3.68,20250206,10480,-46.18,20240422,4570,23.41,20241118,0.25,N,308170,500,43 억,,6916,N,N,1,N,00,N
20250312,111107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,60,2,1.07,11417450,2020,40.05,5590,5730,5590,7310,3950,5630,5652.20,0.08,0,-91,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,490,-2.90,0.58,12,0.02,-1964.00,9884.00,11090,20240228,-48.69,4570,20241118,24.51,6400,-11.09,20250212,5440,4.60,20250206,10480,-45.71,20240422,4570,24.51,20241118,0.25,N,308170,500,43 억,,6916,N,N,1,N,00,N
20250312,101109,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,30,2,0.53,8418510,1491,29.56,5590,5670,5590,7310,3950,5630,5646.22,0.08,0,-9,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,487,-2.88,0.57,12,0.02,-1964.00,9884.00,11090,20240228,-48.96,4570,20241118,23.85,6400,-11.56,20250212,5440,4.04,20250206,10480,-45.99,20240422,4570,23.85,20241118,0.25,N,308170,500,43 억,,6916,N,N,1,N,00,N
20250312,091116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,10,2,0.18,341150,61,1.21,5590,5650,5590,7310,3950,5630,5592.62,0.08,0,40,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,486,-2.87,0.57,12,0.00,-1964.00,9884.00,11090,20240228,-49.14,4570,20241118,23.41,6400,-11.88,20250212,5440,3.68,20250206,10480,-46.18,20240422,4570,23.41,20241118,0.25,N,308170,500,43 억,,6916,N,N,1,N,00,N
20250311,161103,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,-70,5,-1.23,28093915,5044,164.84,5560,5710,5500,7410,3990,5700,5569.77,0.08,0,54,5853,5776,5643,5566,5433,5815,5605,43,1710,500,3990,10,1,8610000,485,-2.87,0.57,12,0.06,-1964.00,9884.00,11120,20240227,-49.37,4570,20241118,23.19,6400,-12.03,20250212,5440,3.49,20250206,10480,-46.28,20240422,4570,23.19,20241118,0.25,N,308170,500,43 억,,6868,N,N,1,N,00,N
20250311,151106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,-70,5,-1.23,27446615,4929,161.08,5560,5710,5500,7410,3990,5700,5568.39,0.08,0,70,5853,5776,5643,5566,5433,5815,5605,43,1710,500,3990,10,1,8610000,485,-2.87,0.57,12,0.06,-1964.00,9884.00,11120,20240227,-49.37,4570,20241118,23.19,6400,-12.03,20250212,5440,3.49,20250206,10480,-46.28,20240422,4570,23.19,20241118,0.25,N,308170,500,43 억,,6868,N,N,1,N,00,N
20250311,141109,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,-50,5,-0.88,27159485,4878,159.41,5560,5710,5500,7410,3990,5700,5567.75,0.08,0,70,5853,5776,5643,5566,5433,5815,5605,43,1710,500,3990,10,1,8610000,486,-2.88,0.57,12,0.06,-1964.00,9884.00,11120,20240227,-49.19,4570,20241118,23.63,6400,-11.72,20250212,5440,3.86,20250206,10480,-46.09,20240422,4570,23.63,20241118,0.25,N,308170,500,43 억,,6868,N,N,1,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 161111 57 100.00 KOSPI 운송장비·부품 N N N N N 5630 0 3 0.00 22178450 3925 77.82 5590 5730 5590 7310 3950 5630 5650.56 0.08 0 -100 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 485 -2.87 0.57 12 0.05 -1964.00 9884.00 11090 20240228 -49.23 4570 20241118 23.19 6400 -12.03 20250212 5440 3.49 20250206 10480 -46.28 20240422 4570 23.19 20241118 0.25 N 308170 500 43 억 6916 N N 11 N 00 N
3 20250312 151113 57 100.00 KOSPI 운송장비·부품 N N N N N 5630 0 3 0.00 19584370 3464 68.68 5590 5730 5590 7310 3950 5630 5653.69 0.08 0 -49 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 485 -2.87 0.57 12 0.04 -1964.00 9884.00 11090 20240228 -49.23 4570 20241118 23.19 6400 -12.03 20250212 5440 3.49 20250206 10480 -46.28 20240422 4570 23.19 20241118 0.25 N 308170 500 43 억 6916 N N 1 N 00 N
4 20250312 141110 57 100.00 KOSPI 운송장비·부품 N N N N N 5680 50 2 0.89 14747270 2608 51.70 5590 5730 5590 7310 3950 5630 5654.63 0.08 0 -102 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 489 -2.89 0.57 12 0.03 -1964.00 9884.00 11090 20240228 -48.78 4570 20241118 24.29 6400 -11.25 20250212 5440 4.41 20250206 10480 -45.80 20240422 4570 24.29 20241118 0.25 N 308170 500 43 억 6916 N N 1 N 00 N
5 20250312 131112 57 100.00 KOSPI 운송장비·부품 N N N N N 5670 40 2 0.71 14457810 2557 50.69 5590 5730 5590 7310 3950 5630 5654.21 0.08 0 -103 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 488 -2.89 0.57 12 0.03 -1964.00 9884.00 11090 20240228 -48.87 4570 20241118 24.07 6400 -11.41 20250212 5440 4.23 20250206 10480 -45.90 20240422 4570 24.07 20241118 0.25 N 308170 500 43 억 6916 N N 1 N 00 N
6 20250312 121115 57 100.00 KOSPI 운송장비·부품 N N N N N 5640 10 2 0.18 12628430 2234 44.29 5590 5730 5590 7310 3950 5630 5652.83 0.08 0 -44 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 486 -2.87 0.57 12 0.03 -1964.00 9884.00 11090 20240228 -49.14 4570 20241118 23.41 6400 -11.88 20250212 5440 3.68 20250206 10480 -46.18 20240422 4570 23.41 20241118 0.25 N 308170 500 43 억 6916 N N 1 N 00 N
7 20250312 111107 57 100.00 KOSPI 운송장비·부품 N N N N N 5690 60 2 1.07 11417450 2020 40.05 5590 5730 5590 7310 3950 5630 5652.20 0.08 0 -91 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 490 -2.90 0.58 12 0.02 -1964.00 9884.00 11090 20240228 -48.69 4570 20241118 24.51 6400 -11.09 20250212 5440 4.60 20250206 10480 -45.71 20240422 4570 24.51 20241118 0.25 N 308170 500 43 억 6916 N N 1 N 00 N
8 20250312 101109 57 100.00 KOSPI 운송장비·부품 N N N N N 5660 30 2 0.53 8418510 1491 29.56 5590 5670 5590 7310 3950 5630 5646.22 0.08 0 -9 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 487 -2.88 0.57 12 0.02 -1964.00 9884.00 11090 20240228 -48.96 4570 20241118 23.85 6400 -11.56 20250212 5440 4.04 20250206 10480 -45.99 20240422 4570 23.85 20241118 0.25 N 308170 500 43 억 6916 N N 1 N 00 N
9 20250312 091116 57 100.00 KOSPI 운송장비·부품 N N N N N 5640 10 2 0.18 341150 61 1.21 5590 5650 5590 7310 3950 5630 5592.62 0.08 0 40 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 486 -2.87 0.57 12 0.00 -1964.00 9884.00 11090 20240228 -49.14 4570 20241118 23.41 6400 -11.88 20250212 5440 3.68 20250206 10480 -46.18 20240422 4570 23.41 20241118 0.25 N 308170 500 43 억 6916 N N 1 N 00 N
10 20250311 161103 57 100.00 KOSPI 운송장비·부품 N N N N N 5630 -70 5 -1.23 28093915 5044 164.84 5560 5710 5500 7410 3990 5700 5569.77 0.08 0 54 5853 5776 5643 5566 5433 5815 5605 43 1710 500 3990 10 1 8610000 485 -2.87 0.57 12 0.06 -1964.00 9884.00 11120 20240227 -49.37 4570 20241118 23.19 6400 -12.03 20250212 5440 3.49 20250206 10480 -46.28 20240422 4570 23.19 20241118 0.25 N 308170 500 43 억 6868 N N 1 N 00 N
11 20250311 151106 57 100.00 KOSPI 운송장비·부품 N N N N N 5630 -70 5 -1.23 27446615 4929 161.08 5560 5710 5500 7410 3990 5700 5568.39 0.08 0 70 5853 5776 5643 5566 5433 5815 5605 43 1710 500 3990 10 1 8610000 485 -2.87 0.57 12 0.06 -1964.00 9884.00 11120 20240227 -49.37 4570 20241118 23.19 6400 -12.03 20250212 5440 3.49 20250206 10480 -46.28 20240422 4570 23.19 20241118 0.25 N 308170 500 43 억 6868 N N 1 N 00 N
12 20250311 141109 57 100.00 KOSPI 운송장비·부품 N N N N N 5650 -50 5 -0.88 27159485 4878 159.41 5560 5710 5500 7410 3990 5700 5567.75 0.08 0 70 5853 5776 5643 5566 5433 5815 5605 43 1710 500 3990 10 1 8610000 486 -2.88 0.57 12 0.06 -1964.00 9884.00 11120 20240227 -49.19 4570 20241118 23.63 6400 -11.72 20250212 5440 3.86 20250206 10480 -46.09 20240422 4570 23.63 20241118 0.25 N 308170 500 43 억 6868 N N 1 N 00 N