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
214330/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
20250318,160948,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,584,-9,5,-1.52,303286380,519138,310.68,595,602,560,770,416,593,584.21,1.39,0,-36229,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1249,-5.67,0.36,12,0.24,-103.00,1636.00,721,20250113,-19.00,490,20241209,19.18,721,-19.00,20250113,550,6.18,20250311,721,-19.00,20250113,490,19.18,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,175,N,00,N
20250318,150953,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,583,-10,5,-1.69,297199259,508703,304.44,595,602,560,770,416,593,584.23,1.39,0,-33063,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1247,-5.66,0.36,12,0.24,-103.00,1636.00,721,20250113,-19.14,490,20241209,18.98,721,-19.14,20250113,550,6.00,20250311,721,-19.14,20250113,490,18.98,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,50,N,00,N
20250318,140950,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,581,-12,5,-2.02,272438916,466001,278.88,595,602,560,770,416,593,584.63,1.39,0,-34723,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1243,-5.64,0.36,12,0.22,-103.00,1636.00,721,20250113,-19.42,490,20241209,18.57,721,-19.42,20250113,550,5.64,20250311,721,-19.42,20250113,490,18.57,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,50,N,00,N
20250318,130949,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,580,-13,5,-2.19,241783568,413149,247.25,595,602,560,770,416,593,585.22,1.39,0,-9706,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1241,-5.63,0.35,12,0.19,-103.00,1636.00,721,20250113,-19.56,490,20241209,18.37,721,-19.56,20250113,550,5.45,20250311,721,-19.56,20250113,490,18.37,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,50,N,00,N
20250318,120950,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,584,-9,5,-1.52,199016976,339291,203.05,595,602,560,770,416,593,586.57,1.39,0,-216,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1249,-5.67,0.36,12,0.16,-103.00,1636.00,721,20250113,-19.00,490,20241209,19.18,721,-19.00,20250113,550,6.18,20250311,721,-19.00,20250113,490,19.18,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,50,N,00,N
20250318,110949,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,582,-11,5,-1.85,163233133,277772,166.23,595,602,560,770,416,593,587.65,1.39,0,-9440,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1245,-5.65,0.36,12,0.13,-103.00,1636.00,721,20250113,-19.28,490,20241209,18.78,721,-19.28,20250113,550,5.82,20250311,721,-19.28,20250113,490,18.78,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,50,N,00,N
20250318,100951,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,592,-1,5,-0.17,63484516,106744,63.88,595,602,592,770,416,593,594.74,1.39,0,-1828,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1266,-5.75,0.36,12,0.05,-103.00,1636.00,721,20250113,-17.89,490,20241209,20.82,721,-17.89,20250113,550,7.64,20250311,721,-17.89,20250113,490,20.82,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,50,N,00,N
20250318,090954,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,597,4,2,0.67,4041238,6783,4.06,595,597,593,770,416,593,595.79,1.39,0,-1771,611,601,596,586,581,599,584,1095,177,500,420,1,1,213914131,1277,-5.80,0.36,12,0.00,-103.00,1636.00,721,20250113,-17.20,490,20241209,21.84,721,-17.20,20250113,550,8.55,20250311,721,-17.20,20250113,490,21.84,20241209,1.81,N,214330,500,1094 억,,2980997,N,N,50,N,00,N
20250317,160947,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,593,-9,5,-1.50,90603111,151748,84.44,598,606,591,782,422,602,597.06,1.40,0,-10307,614,607,599,592,584,611,596,1095,180,500,430,1,1,213914131,1269,-5.76,0.36,12,0.07,-103.00,1636.00,721,20250113,-17.75,490,20241209,21.02,721,-17.75,20250113,550,7.82,20250311,721,-17.75,20250113,490,21.02,20241209,1.81,N,214330,500,1094 억,,2991304,N,N,50,N,00,N
20250317,150946,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,595,-7,5,-1.16,84155384,140877,78.39,598,606,591,782,422,602,597.37,1.40,0,-8390,614,607,599,592,584,611,596,1095,180,500,430,1,1,213914131,1273,-5.78,0.36,12,0.07,-103.00,1636.00,721,20250113,-17.48,490,20241209,21.43,721,-17.48,20250113,550,8.18,20250311,721,-17.48,20250113,490,21.43,20241209,1.81,N,214330,500,1094 억,,2991304,N,N,50,N,00,N
20250317,140948,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,596,-6,5,-1.00,76144250,127402,70.90,598,606,591,782,422,602,597.67,1.40,0,-8312,614,607,599,592,584,611,596,1095,180,500,430,1,1,213914131,1275,-5.79,0.36,12,0.06,-103.00,1636.00,721,20250113,-17.34,490,20241209,21.63,721,-17.34,20250113,550,8.36,20250311,721,-17.34,20250113,490,21.63,20241209,1.81,N,214330,500,1094 억,,2991304,N,N,50,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 160948 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 584 -9 5 -1.52 303286380 519138 310.68 595 602 560 770 416 593 584.21 1.39 0 -36229 611 601 596 586 581 599 584 1095 177 500 420 1 1 213914131 1249 -5.67 0.36 12 0.24 -103.00 1636.00 721 20250113 -19.00 490 20241209 19.18 721 -19.00 20250113 550 6.18 20250311 721 -19.00 20250113 490 19.18 20241209 1.81 N 214330 500 1094 억 2980997 N N 175 N 00 N
3 20250318 150953 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 583 -10 5 -1.69 297199259 508703 304.44 595 602 560 770 416 593 584.23 1.39 0 -33063 611 601 596 586 581 599 584 1095 177 500 420 1 1 213914131 1247 -5.66 0.36 12 0.24 -103.00 1636.00 721 20250113 -19.14 490 20241209 18.98 721 -19.14 20250113 550 6.00 20250311 721 -19.14 20250113 490 18.98 20241209 1.81 N 214330 500 1094 억 2980997 N N 50 N 00 N
4 20250318 140950 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 581 -12 5 -2.02 272438916 466001 278.88 595 602 560 770 416 593 584.63 1.39 0 -34723 611 601 596 586 581 599 584 1095 177 500 420 1 1 213914131 1243 -5.64 0.36 12 0.22 -103.00 1636.00 721 20250113 -19.42 490 20241209 18.57 721 -19.42 20250113 550 5.64 20250311 721 -19.42 20250113 490 18.57 20241209 1.81 N 214330 500 1094 억 2980997 N N 50 N 00 N
5 20250318 130949 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 580 -13 5 -2.19 241783568 413149 247.25 595 602 560 770 416 593 585.22 1.39 0 -9706 611 601 596 586 581 599 584 1095 177 500 420 1 1 213914131 1241 -5.63 0.35 12 0.19 -103.00 1636.00 721 20250113 -19.56 490 20241209 18.37 721 -19.56 20250113 550 5.45 20250311 721 -19.56 20250113 490 18.37 20241209 1.81 N 214330 500 1094 억 2980997 N N 50 N 00 N
6 20250318 120950 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 584 -9 5 -1.52 199016976 339291 203.05 595 602 560 770 416 593 586.57 1.39 0 -216 611 601 596 586 581 599 584 1095 177 500 420 1 1 213914131 1249 -5.67 0.36 12 0.16 -103.00 1636.00 721 20250113 -19.00 490 20241209 19.18 721 -19.00 20250113 550 6.18 20250311 721 -19.00 20250113 490 19.18 20241209 1.81 N 214330 500 1094 억 2980997 N N 50 N 00 N
7 20250318 110949 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 582 -11 5 -1.85 163233133 277772 166.23 595 602 560 770 416 593 587.65 1.39 0 -9440 611 601 596 586 581 599 584 1095 177 500 420 1 1 213914131 1245 -5.65 0.36 12 0.13 -103.00 1636.00 721 20250113 -19.28 490 20241209 18.78 721 -19.28 20250113 550 5.82 20250311 721 -19.28 20250113 490 18.78 20241209 1.81 N 214330 500 1094 억 2980997 N N 50 N 00 N
8 20250318 100951 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 592 -1 5 -0.17 63484516 106744 63.88 595 602 592 770 416 593 594.74 1.39 0 -1828 611 601 596 586 581 599 584 1095 177 500 420 1 1 213914131 1266 -5.75 0.36 12 0.05 -103.00 1636.00 721 20250113 -17.89 490 20241209 20.82 721 -17.89 20250113 550 7.64 20250311 721 -17.89 20250113 490 20.82 20241209 1.81 N 214330 500 1094 억 2980997 N N 50 N 00 N
9 20250318 090954 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 597 4 2 0.67 4041238 6783 4.06 595 597 593 770 416 593 595.79 1.39 0 -1771 611 601 596 586 581 599 584 1095 177 500 420 1 1 213914131 1277 -5.80 0.36 12 0.00 -103.00 1636.00 721 20250113 -17.20 490 20241209 21.84 721 -17.20 20250113 550 8.55 20250311 721 -17.20 20250113 490 21.84 20241209 1.81 N 214330 500 1094 억 2980997 N N 50 N 00 N
10 20250317 160947 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 593 -9 5 -1.50 90603111 151748 84.44 598 606 591 782 422 602 597.06 1.40 0 -10307 614 607 599 592 584 611 596 1095 180 500 430 1 1 213914131 1269 -5.76 0.36 12 0.07 -103.00 1636.00 721 20250113 -17.75 490 20241209 21.02 721 -17.75 20250113 550 7.82 20250311 721 -17.75 20250113 490 21.02 20241209 1.81 N 214330 500 1094 억 2991304 N N 50 N 00 N
11 20250317 150946 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 595 -7 5 -1.16 84155384 140877 78.39 598 606 591 782 422 602 597.37 1.40 0 -8390 614 607 599 592 584 611 596 1095 180 500 430 1 1 213914131 1273 -5.78 0.36 12 0.07 -103.00 1636.00 721 20250113 -17.48 490 20241209 21.43 721 -17.48 20250113 550 8.18 20250311 721 -17.48 20250113 490 21.43 20241209 1.81 N 214330 500 1094 억 2991304 N N 50 N 00 N
12 20250317 140948 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 596 -6 5 -1.00 76144250 127402 70.90 598 606 591 782 422 602 597.67 1.40 0 -8312 614 607 599 592 584 611 596 1095 180 500 430 1 1 213914131 1275 -5.79 0.36 12 0.06 -103.00 1636.00 721 20250113 -17.34 490 20241209 21.63 721 -17.34 20250113 550 8.36 20250311 721 -17.34 20250113 490 21.63 20241209 1.81 N 214330 500 1094 억 2991304 N N 50 N 00 N