ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20250318,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,6,2,1.55,35434793,90412,61.74,390,396,387,504,272,388,391.93,41.95,0,-8179,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,237,-0.84,0.65,12,0.15,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.03,N,000040,500,300 억,,25228739,N,N,1,N,00,N
20250318,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,391,3,2,0.77,31900941,81405,55.59,390,396,387,504,272,388,391.88,41.95,0,-7798,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.14,-467.00,604.00,1537,20240318,-74.56,374,20250312,4.55,501,-21.96,20250107,374,4.55,20250312,1861,-78.99,20240318,374,4.55,20250312,0.03,N,000040,500,300 억,,25228739,N,N,2,N,00,N
20250318,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,391,3,2,0.77,25661482,65403,44.66,390,396,387,504,272,388,392.36,41.95,0,-7826,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.11,-467.00,604.00,1537,20240318,-74.56,374,20250312,4.55,501,-21.96,20250107,374,4.55,20250312,1861,-78.99,20240318,374,4.55,20250312,0.03,N,000040,500,300 억,,25228739,N,N,2,N,00,N
20250318,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,6,2,1.55,18448335,47042,32.12,390,396,387,504,272,388,392.17,41.95,0,-7109,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,237,-0.84,0.65,12,0.08,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.03,N,000040,500,300 억,,25228739,N,N,2,N,00,N
20250318,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,6,2,1.55,16794423,42843,29.26,390,396,387,504,272,388,392.00,41.95,0,-6495,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,237,-0.84,0.65,12,0.07,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.03,N,000040,500,300 억,,25228739,N,N,2,N,00,N
20250318,110100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,6,2,1.55,14099673,36008,24.59,390,396,387,504,272,388,391.57,41.95,0,-5680,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,237,-0.84,0.65,12,0.06,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.03,N,000040,500,300 억,,25228739,N,N,2,N,00,N
20250318,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,391,3,2,0.77,7326912,18806,12.84,390,392,387,504,272,388,389.61,41.95,0,-4413,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.03,-467.00,604.00,1537,20240318,-74.56,374,20250312,4.55,501,-21.96,20250107,374,4.55,20250312,1861,-78.99,20240318,374,4.55,20250312,0.03,N,000040,500,300 억,,25228739,N,N,2,N,00,N
20250318,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,2,2,0.52,200070,513,0.35,390,390,390,504,272,388,390.00,41.95,0,-75,406,397,391,382,376,394,379,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.00,-467.00,604.00,1537,20240318,-74.63,374,20250312,4.28,501,-22.16,20250107,374,4.28,20250312,1861,-79.04,20240318,374,4.28,20250312,0.03,N,000040,500,300 억,,25228739,N,N,2,N,00,N
20250317,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,388,-8,5,-2.02,55472015,142036,227.71,396,400,385,514,278,396,390.55,41.97,0,-8382,403,399,395,391,387,397,389,301,118,500,230,1,1,60132868,233,-0.83,0.64,12,0.24,-467.00,604.00,1537,20240318,-74.76,374,20250312,3.74,501,-22.55,20250107,374,3.74,20250312,1861,-79.15,20240318,374,3.74,20250312,0.04,N,000040,500,300 억,,25237187,N,N,2,N,00,N
20250317,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,-4,5,-1.01,45962044,117690,188.68,396,400,385,514,278,396,390.53,41.97,0,-8477,403,399,395,391,387,397,389,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.20,-467.00,604.00,1537,20240318,-74.50,374,20250312,4.81,501,-21.76,20250107,374,4.81,20250312,1861,-78.94,20240318,374,4.81,20250312,0.04,N,000040,500,300 억,,25237187,N,N,1,N,00,N
20250317,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,-4,5,-1.01,43350141,111019,177.98,396,400,385,514,278,396,390.47,41.97,0,-7817,403,399,395,391,387,397,389,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.18,-467.00,604.00,1537,20240318,-74.50,374,20250312,4.81,501,-21.76,20250107,374,4.81,20250312,1861,-78.94,20240318,374,4.81,20250312,0.04,N,000040,500,300 억,,25237187,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 20250318 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 394 6 2 1.55 35434793 90412 61.74 390 396 387 504 272 388 391.93 41.95 0 -8179 406 397 391 382 376 394 379 301 116 500 230 1 1 60132868 237 -0.84 0.65 12 0.15 -467.00 604.00 1537 20240318 -74.37 374 20250312 5.35 501 -21.36 20250107 374 5.35 20250312 1861 -78.83 20240318 374 5.35 20250312 0.03 N 000040 500 300 억 25228739 N N 1 N 00 N
3 20250318 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 391 3 2 0.77 31900941 81405 55.59 390 396 387 504 272 388 391.88 41.95 0 -7798 406 397 391 382 376 394 379 301 116 500 230 1 1 60132868 235 -0.84 0.65 12 0.14 -467.00 604.00 1537 20240318 -74.56 374 20250312 4.55 501 -21.96 20250107 374 4.55 20250312 1861 -78.99 20240318 374 4.55 20250312 0.03 N 000040 500 300 억 25228739 N N 2 N 00 N
4 20250318 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 391 3 2 0.77 25661482 65403 44.66 390 396 387 504 272 388 392.36 41.95 0 -7826 406 397 391 382 376 394 379 301 116 500 230 1 1 60132868 235 -0.84 0.65 12 0.11 -467.00 604.00 1537 20240318 -74.56 374 20250312 4.55 501 -21.96 20250107 374 4.55 20250312 1861 -78.99 20240318 374 4.55 20250312 0.03 N 000040 500 300 억 25228739 N N 2 N 00 N
5 20250318 130101 57 100.00 KOSPI 운송장비·부품 N N N N N 394 6 2 1.55 18448335 47042 32.12 390 396 387 504 272 388 392.17 41.95 0 -7109 406 397 391 382 376 394 379 301 116 500 230 1 1 60132868 237 -0.84 0.65 12 0.08 -467.00 604.00 1537 20240318 -74.37 374 20250312 5.35 501 -21.36 20250107 374 5.35 20250312 1861 -78.83 20240318 374 5.35 20250312 0.03 N 000040 500 300 억 25228739 N N 2 N 00 N
6 20250318 120101 57 100.00 KOSPI 운송장비·부품 N N N N N 394 6 2 1.55 16794423 42843 29.26 390 396 387 504 272 388 392.00 41.95 0 -6495 406 397 391 382 376 394 379 301 116 500 230 1 1 60132868 237 -0.84 0.65 12 0.07 -467.00 604.00 1537 20240318 -74.37 374 20250312 5.35 501 -21.36 20250107 374 5.35 20250312 1861 -78.83 20240318 374 5.35 20250312 0.03 N 000040 500 300 억 25228739 N N 2 N 00 N
7 20250318 110100 57 100.00 KOSPI 운송장비·부품 N N N N N 394 6 2 1.55 14099673 36008 24.59 390 396 387 504 272 388 391.57 41.95 0 -5680 406 397 391 382 376 394 379 301 116 500 230 1 1 60132868 237 -0.84 0.65 12 0.06 -467.00 604.00 1537 20240318 -74.37 374 20250312 5.35 501 -21.36 20250107 374 5.35 20250312 1861 -78.83 20240318 374 5.35 20250312 0.03 N 000040 500 300 억 25228739 N N 2 N 00 N
8 20250318 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 391 3 2 0.77 7326912 18806 12.84 390 392 387 504 272 388 389.61 41.95 0 -4413 406 397 391 382 376 394 379 301 116 500 230 1 1 60132868 235 -0.84 0.65 12 0.03 -467.00 604.00 1537 20240318 -74.56 374 20250312 4.55 501 -21.96 20250107 374 4.55 20250312 1861 -78.99 20240318 374 4.55 20250312 0.03 N 000040 500 300 억 25228739 N N 2 N 00 N
9 20250318 090101 57 100.00 KOSPI 운송장비·부품 N N N N N 390 2 2 0.52 200070 513 0.35 390 390 390 504 272 388 390.00 41.95 0 -75 406 397 391 382 376 394 379 301 116 500 230 1 1 60132868 235 -0.84 0.65 12 0.00 -467.00 604.00 1537 20240318 -74.63 374 20250312 4.28 501 -22.16 20250107 374 4.28 20250312 1861 -79.04 20240318 374 4.28 20250312 0.03 N 000040 500 300 억 25228739 N N 2 N 00 N
10 20250317 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 388 -8 5 -2.02 55472015 142036 227.71 396 400 385 514 278 396 390.55 41.97 0 -8382 403 399 395 391 387 397 389 301 118 500 230 1 1 60132868 233 -0.83 0.64 12 0.24 -467.00 604.00 1537 20240318 -74.76 374 20250312 3.74 501 -22.55 20250107 374 3.74 20250312 1861 -79.15 20240318 374 3.74 20250312 0.04 N 000040 500 300 억 25237187 N N 2 N 00 N
11 20250317 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 392 -4 5 -1.01 45962044 117690 188.68 396 400 385 514 278 396 390.53 41.97 0 -8477 403 399 395 391 387 397 389 301 118 500 230 1 1 60132868 236 -0.84 0.65 12 0.20 -467.00 604.00 1537 20240318 -74.50 374 20250312 4.81 501 -21.76 20250107 374 4.81 20250312 1861 -78.94 20240318 374 4.81 20250312 0.04 N 000040 500 300 억 25237187 N N 1 N 00 N
12 20250317 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 392 -4 5 -1.01 43350141 111019 177.98 396 400 385 514 278 396 390.47 41.97 0 -7817 403 399 395 391 387 397 389 301 118 500 230 1 1 60132868 236 -0.84 0.65 12 0.18 -467.00 604.00 1537 20240318 -74.50 374 20250312 4.81 501 -21.76 20250107 374 4.81 20250312 1861 -78.94 20240318 374 4.81 20250312 0.04 N 000040 500 300 억 25237187 N N 1 N 00 N