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
033530/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
20250318,160420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,-40,5,-0.92,103415962,24041,45.91,4340,4350,4280,5640,3040,4340,4301.65,5.32,0,-4927,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1196,29.66,0.29,12,0.09,145.00,15080.00,6840,20240306,-37.13,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6100,-29.51,20240321,3550,21.13,20241209,1.80,N,033530,500,139 억,,1480439,N,N,24,N,00,N
20250318,150423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-35,5,-0.81,97313387,22623,43.20,4340,4350,4280,5640,3040,4340,4301.52,5.32,0,-3585,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1198,29.69,0.29,12,0.08,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.80,N,033530,500,139 억,,1480439,N,N,8,N,00,N
20250318,140422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-35,5,-0.81,70189887,16293,31.12,4340,4350,4280,5640,3040,4340,4307.98,5.32,0,-7047,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1198,29.69,0.29,12,0.06,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.80,N,033530,500,139 억,,1480439,N,N,8,N,00,N
20250318,130421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-35,5,-0.81,58838862,13648,26.06,4340,4350,4295,5640,3040,4340,4311.17,5.32,0,-4985,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1198,29.69,0.29,12,0.05,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.80,N,033530,500,139 억,,1480439,N,N,8,N,00,N
20250318,120421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-35,5,-0.81,48528367,11250,21.48,4340,4350,4300,5640,3040,4340,4313.63,5.32,0,-4444,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1198,29.69,0.29,12,0.04,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.80,N,033530,500,139 억,,1480439,N,N,8,N,00,N
20250318,110420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-35,5,-0.81,36586387,8474,16.18,4340,4350,4300,5640,3040,4340,4317.49,5.32,0,-2412,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1198,29.69,0.29,12,0.03,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.80,N,033530,500,139 억,,1480439,N,N,8,N,00,N
20250318,100422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4335,-5,5,-0.12,11854072,2736,5.23,4340,4350,4320,5640,3040,4340,4332.63,5.32,0,-941,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1206,29.90,0.29,12,0.01,145.00,15080.00,6840,20240306,-36.62,3550,20241209,22.11,4865,-10.89,20250214,3805,13.93,20250131,6100,-28.93,20240321,3550,22.11,20241209,1.80,N,033530,500,139 억,,1480439,N,N,8,N,00,N
20250318,090422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,10,2,0.23,816635,188,0.36,4340,4350,4340,5640,3040,4340,4343.80,5.32,0,-50,4430,4385,4335,4290,4240,4407,4312,139,1300,500,3120,5,1,27820961,1210,30.00,0.29,12,0.00,145.00,15080.00,6840,20240306,-36.40,3550,20241209,22.54,4865,-10.59,20250214,3805,14.32,20250131,6100,-28.69,20240321,3550,22.54,20241209,1.80,N,033530,500,139 억,,1480439,N,N,8,N,00,N
20250317,160420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4340,40,2,0.93,227505031,52345,202.57,4300,4380,4285,5590,3010,4300,4346.26,5.32,0,952,4396,4347,4306,4257,4216,4372,4282,139,1290,500,3090,5,1,27820961,1207,29.93,0.29,12,0.19,145.00,15080.00,6840,20240306,-36.55,3550,20241209,22.25,4865,-10.79,20250214,3805,14.06,20250131,6100,-28.85,20240321,3550,22.25,20241209,1.83,N,033530,500,139 억,,1479764,N,N,8,N,00,N
20250317,150420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4340,40,2,0.93,218394266,50242,194.43,4300,4380,4285,5590,3010,4300,4346.85,5.32,0,1038,4396,4347,4306,4257,4216,4372,4282,139,1290,500,3090,5,1,27820961,1207,29.93,0.29,12,0.18,145.00,15080.00,6840,20240306,-36.55,3550,20241209,22.25,4865,-10.79,20250214,3805,14.06,20250131,6100,-28.85,20240321,3550,22.25,20241209,1.83,N,033530,500,139 억,,1479764,N,N,8,N,00,N
20250317,140420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4330,30,2,0.70,207824886,47801,184.98,4300,4380,4285,5590,3010,4300,4347.71,5.32,0,2794,4396,4347,4306,4257,4216,4372,4282,139,1290,500,3090,5,1,27820961,1205,29.86,0.29,12,0.17,145.00,15080.00,6840,20240306,-36.70,3550,20241209,21.97,4865,-11.00,20250214,3805,13.80,20250131,6100,-29.02,20240321,3550,21.97,20241209,1.83,N,033530,500,139 억,,1479764,N,N,8,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 160420 57 100.00 KOSPI 운송장비·부품 N N N N N 4300 -40 5 -0.92 103415962 24041 45.91 4340 4350 4280 5640 3040 4340 4301.65 5.32 0 -4927 4430 4385 4335 4290 4240 4407 4312 139 1300 500 3120 5 1 27820961 1196 29.66 0.29 12 0.09 145.00 15080.00 6840 20240306 -37.13 3550 20241209 21.13 4865 -11.61 20250214 3805 13.01 20250131 6100 -29.51 20240321 3550 21.13 20241209 1.80 N 033530 500 139 억 1480439 N N 24 N 00 N
3 20250318 150423 57 100.00 KOSPI 운송장비·부품 N N N N N 4305 -35 5 -0.81 97313387 22623 43.20 4340 4350 4280 5640 3040 4340 4301.52 5.32 0 -3585 4430 4385 4335 4290 4240 4407 4312 139 1300 500 3120 5 1 27820961 1198 29.69 0.29 12 0.08 145.00 15080.00 6840 20240306 -37.06 3550 20241209 21.27 4865 -11.51 20250214 3805 13.14 20250131 6100 -29.43 20240321 3550 21.27 20241209 1.80 N 033530 500 139 억 1480439 N N 8 N 00 N
4 20250318 140422 57 100.00 KOSPI 운송장비·부품 N N N N N 4305 -35 5 -0.81 70189887 16293 31.12 4340 4350 4280 5640 3040 4340 4307.98 5.32 0 -7047 4430 4385 4335 4290 4240 4407 4312 139 1300 500 3120 5 1 27820961 1198 29.69 0.29 12 0.06 145.00 15080.00 6840 20240306 -37.06 3550 20241209 21.27 4865 -11.51 20250214 3805 13.14 20250131 6100 -29.43 20240321 3550 21.27 20241209 1.80 N 033530 500 139 억 1480439 N N 8 N 00 N
5 20250318 130421 57 100.00 KOSPI 운송장비·부품 N N N N N 4305 -35 5 -0.81 58838862 13648 26.06 4340 4350 4295 5640 3040 4340 4311.17 5.32 0 -4985 4430 4385 4335 4290 4240 4407 4312 139 1300 500 3120 5 1 27820961 1198 29.69 0.29 12 0.05 145.00 15080.00 6840 20240306 -37.06 3550 20241209 21.27 4865 -11.51 20250214 3805 13.14 20250131 6100 -29.43 20240321 3550 21.27 20241209 1.80 N 033530 500 139 억 1480439 N N 8 N 00 N
6 20250318 120421 57 100.00 KOSPI 운송장비·부품 N N N N N 4305 -35 5 -0.81 48528367 11250 21.48 4340 4350 4300 5640 3040 4340 4313.63 5.32 0 -4444 4430 4385 4335 4290 4240 4407 4312 139 1300 500 3120 5 1 27820961 1198 29.69 0.29 12 0.04 145.00 15080.00 6840 20240306 -37.06 3550 20241209 21.27 4865 -11.51 20250214 3805 13.14 20250131 6100 -29.43 20240321 3550 21.27 20241209 1.80 N 033530 500 139 억 1480439 N N 8 N 00 N
7 20250318 110420 57 100.00 KOSPI 운송장비·부품 N N N N N 4305 -35 5 -0.81 36586387 8474 16.18 4340 4350 4300 5640 3040 4340 4317.49 5.32 0 -2412 4430 4385 4335 4290 4240 4407 4312 139 1300 500 3120 5 1 27820961 1198 29.69 0.29 12 0.03 145.00 15080.00 6840 20240306 -37.06 3550 20241209 21.27 4865 -11.51 20250214 3805 13.14 20250131 6100 -29.43 20240321 3550 21.27 20241209 1.80 N 033530 500 139 억 1480439 N N 8 N 00 N
8 20250318 100422 57 100.00 KOSPI 운송장비·부품 N N N N N 4335 -5 5 -0.12 11854072 2736 5.23 4340 4350 4320 5640 3040 4340 4332.63 5.32 0 -941 4430 4385 4335 4290 4240 4407 4312 139 1300 500 3120 5 1 27820961 1206 29.90 0.29 12 0.01 145.00 15080.00 6840 20240306 -36.62 3550 20241209 22.11 4865 -10.89 20250214 3805 13.93 20250131 6100 -28.93 20240321 3550 22.11 20241209 1.80 N 033530 500 139 억 1480439 N N 8 N 00 N
9 20250318 090422 57 100.00 KOSPI 운송장비·부품 N N N N N 4350 10 2 0.23 816635 188 0.36 4340 4350 4340 5640 3040 4340 4343.80 5.32 0 -50 4430 4385 4335 4290 4240 4407 4312 139 1300 500 3120 5 1 27820961 1210 30.00 0.29 12 0.00 145.00 15080.00 6840 20240306 -36.40 3550 20241209 22.54 4865 -10.59 20250214 3805 14.32 20250131 6100 -28.69 20240321 3550 22.54 20241209 1.80 N 033530 500 139 억 1480439 N N 8 N 00 N
10 20250317 160420 57 100.00 KOSPI 운송장비·부품 N N N N N 4340 40 2 0.93 227505031 52345 202.57 4300 4380 4285 5590 3010 4300 4346.26 5.32 0 952 4396 4347 4306 4257 4216 4372 4282 139 1290 500 3090 5 1 27820961 1207 29.93 0.29 12 0.19 145.00 15080.00 6840 20240306 -36.55 3550 20241209 22.25 4865 -10.79 20250214 3805 14.06 20250131 6100 -28.85 20240321 3550 22.25 20241209 1.83 N 033530 500 139 억 1479764 N N 8 N 00 N
11 20250317 150420 57 100.00 KOSPI 운송장비·부품 N N N N N 4340 40 2 0.93 218394266 50242 194.43 4300 4380 4285 5590 3010 4300 4346.85 5.32 0 1038 4396 4347 4306 4257 4216 4372 4282 139 1290 500 3090 5 1 27820961 1207 29.93 0.29 12 0.18 145.00 15080.00 6840 20240306 -36.55 3550 20241209 22.25 4865 -10.79 20250214 3805 14.06 20250131 6100 -28.85 20240321 3550 22.25 20241209 1.83 N 033530 500 139 억 1479764 N N 8 N 00 N
12 20250317 140420 57 100.00 KOSPI 운송장비·부품 N N N N N 4330 30 2 0.70 207824886 47801 184.98 4300 4380 4285 5590 3010 4300 4347.71 5.32 0 2794 4396 4347 4306 4257 4216 4372 4282 139 1290 500 3090 5 1 27820961 1205 29.86 0.29 12 0.17 145.00 15080.00 6840 20240306 -36.70 3550 20241209 21.97 4865 -11.00 20250214 3805 13.80 20250131 6100 -29.02 20240321 3550 21.97 20241209 1.83 N 033530 500 139 억 1479764 N N 8 N 00 N