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
064960/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
20250318,160607,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25550,0,3,0.00,776483500,30563,60.13,25600,25600,25100,33200,17900,25550,25405.99,16.24,0,4272,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6781,6.50,0.62,12,0.12,3932.00,41318.00,29477,20250120,-13.32,21570,20241212,18.45,29477,-13.32,20250120,22066,15.79,20250103,53500,-52.24,20250120,24100,6.02,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,248,N,00,N
20250318,150610,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25500,-50,5,-0.20,684542250,26966,53.05,25600,25600,25100,33200,17900,25550,25385.38,16.24,0,4805,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6768,6.49,0.62,12,0.10,3932.00,41318.00,29477,20250120,-13.49,21570,20241212,18.22,29477,-13.49,20250120,22066,15.56,20250103,53500,-52.34,20250120,24100,5.81,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,1,N,00,N
20250318,140608,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25250,-300,5,-1.17,603156850,23758,46.74,25600,25600,25100,33200,17900,25550,25387.53,16.24,0,5220,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6701,6.42,0.61,12,0.09,3932.00,41318.00,29477,20250120,-14.34,21570,20241212,17.06,29477,-14.34,20250120,22066,14.43,20250103,53500,-52.80,20250120,24100,4.77,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,1,N,00,N
20250318,130607,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25300,-250,5,-0.98,536267075,21116,41.54,25600,25600,25100,33200,17900,25550,25396.24,16.24,0,4279,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6715,6.43,0.61,12,0.08,3932.00,41318.00,29477,20250120,-14.17,21570,20241212,17.29,29477,-14.17,20250120,22066,14.66,20250103,53500,-52.71,20250120,24100,4.98,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,1,N,00,N
20250318,120608,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25550,0,3,0.00,397316600,15655,30.80,25600,25600,25100,33200,17900,25550,25379.53,16.24,0,2764,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6781,6.50,0.62,12,0.06,3932.00,41318.00,29477,20250120,-13.32,21570,20241212,18.45,29477,-13.32,20250120,22066,15.79,20250103,53500,-52.24,20250120,24100,6.02,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,1,N,00,N
20250318,110607,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25400,-150,5,-0.59,340198675,13413,26.39,25600,25600,25100,33200,17900,25550,25363.35,16.24,0,2195,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6741,6.46,0.61,12,0.05,3932.00,41318.00,29477,20250120,-13.83,21570,20241212,17.76,29477,-13.83,20250120,22066,15.11,20250103,53500,-52.52,20250120,24100,5.39,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,1,N,00,N
20250318,100609,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25450,-100,5,-0.39,253192950,9995,19.66,25600,25600,25100,33200,17900,25550,25331.96,16.24,0,478,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6754,6.47,0.62,12,0.04,3932.00,41318.00,29477,20250120,-13.66,21570,20241212,17.99,29477,-13.66,20250120,22066,15.34,20250103,53500,-52.43,20250120,24100,5.60,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,1,N,00,N
20250318,090610,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25350,-200,5,-0.78,38933200,1524,3.00,25600,25600,25350,33200,17900,25550,25546.72,16.24,0,-1250,26383,25966,25283,24866,24183,26175,25075,1327,7650,5000,19410,50,1,26540272,6728,6.45,0.61,12,0.01,3932.00,41318.00,29477,20250120,-14.00,21570,20241212,17.52,29477,-14.00,20250120,22066,14.88,20250103,53500,-52.62,20250120,24100,5.19,20250312,0.30,N,064960,5000,1327 억,,4309087,N,N,1,N,00,N
20250317,160606,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25550,700,2,2.82,1283959225,50645,80.20,24850,25700,24600,32300,17400,24850,25352.14,16.23,0,-1035,25750,25300,24900,24450,24050,25100,24250,1327,7450,5000,18880,50,1,26540272,6781,6.50,0.62,12,0.19,3932.00,41318.00,29477,20250120,-13.32,21570,20241212,18.45,29477,-13.32,20250120,22066,15.79,20250103,53500,-52.24,20250120,24100,6.02,20250312,0.27,N,064960,5000,1327 억,,4307648,N,N,1,N,00,N
20250317,150605,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25400,550,2,2.21,1222856425,48246,76.40,24850,25700,24600,32300,17400,24850,25346.28,16.23,0,-2397,25750,25300,24900,24450,24050,25100,24250,1327,7450,5000,18880,50,1,26540272,6741,6.46,0.61,12,0.18,3932.00,41318.00,29477,20250120,-13.83,21570,20241212,17.76,29477,-13.83,20250120,22066,15.11,20250103,53500,-52.52,20250120,24100,5.39,20250312,0.27,N,064960,5000,1327 억,,4307648,N,N,325,N,00,N
20250317,140607,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25300,450,2,1.81,929139300,36736,58.18,24850,25700,24600,32300,17400,24850,25292.34,16.23,0,-3183,25750,25300,24900,24450,24050,25100,24250,1327,7450,5000,18880,50,1,26540272,6715,6.43,0.61,12,0.14,3932.00,41318.00,29477,20250120,-14.17,21570,20241212,17.29,29477,-14.17,20250120,22066,14.66,20250103,53500,-52.71,20250120,24100,4.98,20250312,0.27,N,064960,5000,1327 억,,4307648,N,N,325,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 160607 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25550 0 3 0.00 776483500 30563 60.13 25600 25600 25100 33200 17900 25550 25405.99 16.24 0 4272 26383 25966 25283 24866 24183 26175 25075 1327 7650 5000 19410 50 1 26540272 6781 6.50 0.62 12 0.12 3932.00 41318.00 29477 20250120 -13.32 21570 20241212 18.45 29477 -13.32 20250120 22066 15.79 20250103 53500 -52.24 20250120 24100 6.02 20250312 0.30 N 064960 5000 1327 억 4309087 N N 248 N 00 N
3 20250318 150610 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25500 -50 5 -0.20 684542250 26966 53.05 25600 25600 25100 33200 17900 25550 25385.38 16.24 0 4805 26383 25966 25283 24866 24183 26175 25075 1327 7650 5000 19410 50 1 26540272 6768 6.49 0.62 12 0.10 3932.00 41318.00 29477 20250120 -13.49 21570 20241212 18.22 29477 -13.49 20250120 22066 15.56 20250103 53500 -52.34 20250120 24100 5.81 20250312 0.30 N 064960 5000 1327 억 4309087 N N 1 N 00 N
4 20250318 140608 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25250 -300 5 -1.17 603156850 23758 46.74 25600 25600 25100 33200 17900 25550 25387.53 16.24 0 5220 26383 25966 25283 24866 24183 26175 25075 1327 7650 5000 19410 50 1 26540272 6701 6.42 0.61 12 0.09 3932.00 41318.00 29477 20250120 -14.34 21570 20241212 17.06 29477 -14.34 20250120 22066 14.43 20250103 53500 -52.80 20250120 24100 4.77 20250312 0.30 N 064960 5000 1327 억 4309087 N N 1 N 00 N
5 20250318 130607 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25300 -250 5 -0.98 536267075 21116 41.54 25600 25600 25100 33200 17900 25550 25396.24 16.24 0 4279 26383 25966 25283 24866 24183 26175 25075 1327 7650 5000 19410 50 1 26540272 6715 6.43 0.61 12 0.08 3932.00 41318.00 29477 20250120 -14.17 21570 20241212 17.29 29477 -14.17 20250120 22066 14.66 20250103 53500 -52.71 20250120 24100 4.98 20250312 0.30 N 064960 5000 1327 억 4309087 N N 1 N 00 N
6 20250318 120608 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25550 0 3 0.00 397316600 15655 30.80 25600 25600 25100 33200 17900 25550 25379.53 16.24 0 2764 26383 25966 25283 24866 24183 26175 25075 1327 7650 5000 19410 50 1 26540272 6781 6.50 0.62 12 0.06 3932.00 41318.00 29477 20250120 -13.32 21570 20241212 18.45 29477 -13.32 20250120 22066 15.79 20250103 53500 -52.24 20250120 24100 6.02 20250312 0.30 N 064960 5000 1327 억 4309087 N N 1 N 00 N
7 20250318 110607 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25400 -150 5 -0.59 340198675 13413 26.39 25600 25600 25100 33200 17900 25550 25363.35 16.24 0 2195 26383 25966 25283 24866 24183 26175 25075 1327 7650 5000 19410 50 1 26540272 6741 6.46 0.61 12 0.05 3932.00 41318.00 29477 20250120 -13.83 21570 20241212 17.76 29477 -13.83 20250120 22066 15.11 20250103 53500 -52.52 20250120 24100 5.39 20250312 0.30 N 064960 5000 1327 억 4309087 N N 1 N 00 N
8 20250318 100609 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25450 -100 5 -0.39 253192950 9995 19.66 25600 25600 25100 33200 17900 25550 25331.96 16.24 0 478 26383 25966 25283 24866 24183 26175 25075 1327 7650 5000 19410 50 1 26540272 6754 6.47 0.62 12 0.04 3932.00 41318.00 29477 20250120 -13.66 21570 20241212 17.99 29477 -13.66 20250120 22066 15.34 20250103 53500 -52.43 20250120 24100 5.60 20250312 0.30 N 064960 5000 1327 억 4309087 N N 1 N 00 N
9 20250318 090610 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25350 -200 5 -0.78 38933200 1524 3.00 25600 25600 25350 33200 17900 25550 25546.72 16.24 0 -1250 26383 25966 25283 24866 24183 26175 25075 1327 7650 5000 19410 50 1 26540272 6728 6.45 0.61 12 0.01 3932.00 41318.00 29477 20250120 -14.00 21570 20241212 17.52 29477 -14.00 20250120 22066 14.88 20250103 53500 -52.62 20250120 24100 5.19 20250312 0.30 N 064960 5000 1327 억 4309087 N N 1 N 00 N
10 20250317 160606 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25550 700 2 2.82 1283959225 50645 80.20 24850 25700 24600 32300 17400 24850 25352.14 16.23 0 -1035 25750 25300 24900 24450 24050 25100 24250 1327 7450 5000 18880 50 1 26540272 6781 6.50 0.62 12 0.19 3932.00 41318.00 29477 20250120 -13.32 21570 20241212 18.45 29477 -13.32 20250120 22066 15.79 20250103 53500 -52.24 20250120 24100 6.02 20250312 0.27 N 064960 5000 1327 억 4307648 N N 1 N 00 N
11 20250317 150605 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25400 550 2 2.21 1222856425 48246 76.40 24850 25700 24600 32300 17400 24850 25346.28 16.23 0 -2397 25750 25300 24900 24450 24050 25100 24250 1327 7450 5000 18880 50 1 26540272 6741 6.46 0.61 12 0.18 3932.00 41318.00 29477 20250120 -13.83 21570 20241212 17.76 29477 -13.83 20250120 22066 15.11 20250103 53500 -52.52 20250120 24100 5.39 20250312 0.27 N 064960 5000 1327 억 4307648 N N 325 N 00 N
12 20250317 140607 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25300 450 2 1.81 929139300 36736 58.18 24850 25700 24600 32300 17400 24850 25292.34 16.23 0 -3183 25750 25300 24900 24450 24050 25100 24250 1327 7450 5000 18880 50 1 26540272 6715 6.43 0.61 12 0.14 3932.00 41318.00 29477 20250120 -14.17 21570 20241212 17.29 29477 -14.17 20250120 22066 14.66 20250103 53500 -52.71 20250120 24100 4.98 20250312 0.27 N 064960 5000 1327 억 4307648 N N 325 N 00 N