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
015230/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
20250318,160316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5290,-70,5,-1.31,345599205,65506,87.41,5320,5390,5240,6960,3760,5360,5275.81,6.13,0,-15313,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1511,4.45,0.55,12,0.23,1188.00,9647.00,7100,20240507,-25.49,4490,20241209,17.82,5680,-6.87,20250310,4920,7.52,20250109,7100,-25.49,20240507,4490,17.82,20241209,1.92,N,015230,500,142 억,,1750504,N,N,58,N,00,N
20250318,150318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5250,-110,5,-2.05,309549515,58672,78.29,5320,5390,5240,6960,3760,5360,5275.93,6.13,0,-16655,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1500,4.42,0.54,12,0.21,1188.00,9647.00,7100,20240507,-26.06,4490,20241209,16.93,5680,-7.57,20250310,4920,6.71,20250109,7100,-26.06,20240507,4490,16.93,20241209,1.92,N,015230,500,142 억,,1750504,N,N,0,N,00,N
20250318,140317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5270,-90,5,-1.68,233932155,44280,59.09,5320,5390,5240,6960,3760,5360,5283.02,6.13,0,-14737,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1506,4.44,0.55,12,0.15,1188.00,9647.00,7100,20240507,-25.77,4490,20241209,17.37,5680,-7.22,20250310,4920,7.11,20250109,7100,-25.77,20240507,4490,17.37,20241209,1.92,N,015230,500,142 억,,1750504,N,N,0,N,00,N
20250318,130316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5280,-80,5,-1.49,187966435,35547,47.43,5320,5390,5240,6960,3760,5360,5287.83,6.13,0,-11837,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1509,4.44,0.55,12,0.12,1188.00,9647.00,7100,20240507,-25.63,4490,20241209,17.59,5680,-7.04,20250310,4920,7.32,20250109,7100,-25.63,20240507,4490,17.59,20241209,1.92,N,015230,500,142 억,,1750504,N,N,0,N,00,N
20250318,120316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5270,-90,5,-1.68,180420755,34118,45.53,5320,5390,5240,6960,3760,5360,5288.14,6.13,0,-12667,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1506,4.44,0.55,12,0.12,1188.00,9647.00,7100,20240507,-25.77,4490,20241209,17.37,5680,-7.22,20250310,4920,7.11,20250109,7100,-25.77,20240507,4490,17.37,20241209,1.92,N,015230,500,142 억,,1750504,N,N,0,N,00,N
20250318,110316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5250,-110,5,-2.05,145995815,27581,36.80,5320,5390,5240,6960,3760,5360,5293.35,6.13,0,-7045,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1500,4.42,0.54,12,0.10,1188.00,9647.00,7100,20240507,-26.06,4490,20241209,16.93,5680,-7.57,20250310,4920,6.71,20250109,7100,-26.06,20240507,4490,16.93,20241209,1.92,N,015230,500,142 억,,1750504,N,N,0,N,00,N
20250318,100317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5300,-60,5,-1.12,73817270,13883,18.53,5320,5390,5300,6960,3760,5360,5317.10,6.13,0,1519,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1514,4.46,0.55,12,0.05,1188.00,9647.00,7100,20240507,-25.35,4490,20241209,18.04,5680,-6.69,20250310,4920,7.72,20250109,7100,-25.35,20240507,4490,18.04,20241209,1.92,N,015230,500,142 억,,1750504,N,N,0,N,00,N
20250318,090317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5340,-20,5,-0.37,9067840,1704,2.27,5320,5360,5320,6960,3760,5360,5321.50,6.13,0,444,5466,5412,5306,5252,5146,5440,5280,143,1600,500,3750,10,1,28572230,1526,4.49,0.55,12,0.01,1188.00,9647.00,7100,20240507,-24.79,4490,20241209,18.93,5680,-5.99,20250310,4920,8.54,20250109,7100,-24.79,20240507,4490,18.93,20241209,1.92,N,015230,500,142 억,,1750504,N,N,0,N,00,N
20250317,160316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5360,0,3,0.00,395964605,74926,226.31,5330,5360,5200,6960,3760,5360,5284.74,6.08,0,14149,5526,5442,5376,5292,5226,5485,5335,143,1600,500,3750,10,1,28572230,1531,4.51,0.56,12,0.26,1188.00,9647.00,7100,20240507,-24.51,4490,20241209,19.38,5680,-5.63,20250310,4920,8.94,20250109,7100,-24.51,20240507,4490,19.38,20241209,1.93,N,015230,500,142 억,,1736971,N,N,19,N,00,N
20250317,150316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5360,0,3,0.00,383525405,72601,219.29,5330,5360,5200,6960,3760,5360,5282.65,6.08,0,14934,5526,5442,5376,5292,5226,5485,5335,143,1600,500,3750,10,1,28572230,1531,4.51,0.56,12,0.25,1188.00,9647.00,7100,20240507,-24.51,4490,20241209,19.38,5680,-5.63,20250310,4920,8.94,20250109,7100,-24.51,20240507,4490,19.38,20241209,1.93,N,015230,500,142 억,,1736971,N,N,19,N,00,N
20250317,140317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,-10,5,-0.19,376024315,71199,215.05,5330,5360,5200,6960,3760,5360,5281.31,6.08,0,14007,5526,5442,5376,5292,5226,5485,5335,143,1600,500,3750,10,1,28572230,1529,4.50,0.55,12,0.25,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5680,-5.81,20250310,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.93,N,015230,500,142 억,,1736971,N,N,19,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 160316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5290 -70 5 -1.31 345599205 65506 87.41 5320 5390 5240 6960 3760 5360 5275.81 6.13 0 -15313 5466 5412 5306 5252 5146 5440 5280 143 1600 500 3750 10 1 28572230 1511 4.45 0.55 12 0.23 1188.00 9647.00 7100 20240507 -25.49 4490 20241209 17.82 5680 -6.87 20250310 4920 7.52 20250109 7100 -25.49 20240507 4490 17.82 20241209 1.92 N 015230 500 142 억 1750504 N N 58 N 00 N
3 20250318 150318 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5250 -110 5 -2.05 309549515 58672 78.29 5320 5390 5240 6960 3760 5360 5275.93 6.13 0 -16655 5466 5412 5306 5252 5146 5440 5280 143 1600 500 3750 10 1 28572230 1500 4.42 0.54 12 0.21 1188.00 9647.00 7100 20240507 -26.06 4490 20241209 16.93 5680 -7.57 20250310 4920 6.71 20250109 7100 -26.06 20240507 4490 16.93 20241209 1.92 N 015230 500 142 억 1750504 N N 0 N 00 N
4 20250318 140317 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5270 -90 5 -1.68 233932155 44280 59.09 5320 5390 5240 6960 3760 5360 5283.02 6.13 0 -14737 5466 5412 5306 5252 5146 5440 5280 143 1600 500 3750 10 1 28572230 1506 4.44 0.55 12 0.15 1188.00 9647.00 7100 20240507 -25.77 4490 20241209 17.37 5680 -7.22 20250310 4920 7.11 20250109 7100 -25.77 20240507 4490 17.37 20241209 1.92 N 015230 500 142 억 1750504 N N 0 N 00 N
5 20250318 130316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5280 -80 5 -1.49 187966435 35547 47.43 5320 5390 5240 6960 3760 5360 5287.83 6.13 0 -11837 5466 5412 5306 5252 5146 5440 5280 143 1600 500 3750 10 1 28572230 1509 4.44 0.55 12 0.12 1188.00 9647.00 7100 20240507 -25.63 4490 20241209 17.59 5680 -7.04 20250310 4920 7.32 20250109 7100 -25.63 20240507 4490 17.59 20241209 1.92 N 015230 500 142 억 1750504 N N 0 N 00 N
6 20250318 120316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5270 -90 5 -1.68 180420755 34118 45.53 5320 5390 5240 6960 3760 5360 5288.14 6.13 0 -12667 5466 5412 5306 5252 5146 5440 5280 143 1600 500 3750 10 1 28572230 1506 4.44 0.55 12 0.12 1188.00 9647.00 7100 20240507 -25.77 4490 20241209 17.37 5680 -7.22 20250310 4920 7.11 20250109 7100 -25.77 20240507 4490 17.37 20241209 1.92 N 015230 500 142 억 1750504 N N 0 N 00 N
7 20250318 110316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5250 -110 5 -2.05 145995815 27581 36.80 5320 5390 5240 6960 3760 5360 5293.35 6.13 0 -7045 5466 5412 5306 5252 5146 5440 5280 143 1600 500 3750 10 1 28572230 1500 4.42 0.54 12 0.10 1188.00 9647.00 7100 20240507 -26.06 4490 20241209 16.93 5680 -7.57 20250310 4920 6.71 20250109 7100 -26.06 20240507 4490 16.93 20241209 1.92 N 015230 500 142 억 1750504 N N 0 N 00 N
8 20250318 100317 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5300 -60 5 -1.12 73817270 13883 18.53 5320 5390 5300 6960 3760 5360 5317.10 6.13 0 1519 5466 5412 5306 5252 5146 5440 5280 143 1600 500 3750 10 1 28572230 1514 4.46 0.55 12 0.05 1188.00 9647.00 7100 20240507 -25.35 4490 20241209 18.04 5680 -6.69 20250310 4920 7.72 20250109 7100 -25.35 20240507 4490 18.04 20241209 1.92 N 015230 500 142 억 1750504 N N 0 N 00 N
9 20250318 090317 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5340 -20 5 -0.37 9067840 1704 2.27 5320 5360 5320 6960 3760 5360 5321.50 6.13 0 444 5466 5412 5306 5252 5146 5440 5280 143 1600 500 3750 10 1 28572230 1526 4.49 0.55 12 0.01 1188.00 9647.00 7100 20240507 -24.79 4490 20241209 18.93 5680 -5.99 20250310 4920 8.54 20250109 7100 -24.79 20240507 4490 18.93 20241209 1.92 N 015230 500 142 억 1750504 N N 0 N 00 N
10 20250317 160316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5360 0 3 0.00 395964605 74926 226.31 5330 5360 5200 6960 3760 5360 5284.74 6.08 0 14149 5526 5442 5376 5292 5226 5485 5335 143 1600 500 3750 10 1 28572230 1531 4.51 0.56 12 0.26 1188.00 9647.00 7100 20240507 -24.51 4490 20241209 19.38 5680 -5.63 20250310 4920 8.94 20250109 7100 -24.51 20240507 4490 19.38 20241209 1.93 N 015230 500 142 억 1736971 N N 19 N 00 N
11 20250317 150316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5360 0 3 0.00 383525405 72601 219.29 5330 5360 5200 6960 3760 5360 5282.65 6.08 0 14934 5526 5442 5376 5292 5226 5485 5335 143 1600 500 3750 10 1 28572230 1531 4.51 0.56 12 0.25 1188.00 9647.00 7100 20240507 -24.51 4490 20241209 19.38 5680 -5.63 20250310 4920 8.94 20250109 7100 -24.51 20240507 4490 19.38 20241209 1.93 N 015230 500 142 억 1736971 N N 19 N 00 N
12 20250317 140317 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 -10 5 -0.19 376024315 71199 215.05 5330 5360 5200 6960 3760 5360 5281.31 6.08 0 14007 5526 5442 5376 5292 5226 5485 5335 143 1600 500 3750 10 1 28572230 1529 4.50 0.55 12 0.25 1188.00 9647.00 7100 20240507 -24.65 4490 20241209 19.15 5680 -5.81 20250310 4920 8.74 20250109 7100 -24.65 20240507 4490 19.15 20241209 1.93 N 015230 500 142 억 1736971 N N 19 N 00 N