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
308170/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
20250318,161130,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,-20,5,-0.35,41921395,7581,316.27,5670,5720,5440,7380,3980,5680,5529.80,0.13,0,-21,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,487,-2.88,0.57,12,0.09,-1964.00,9884.00,10480,20240422,-45.99,4570,20241118,23.85,6400,-11.56,20250212,5440,4.04,20250318,10480,-45.99,20240422,4570,23.85,20241118,0.24,N,308170,500,43 억,,11012,N,N,7,N,00,N
20250318,151135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5550,-130,5,-2.29,37889285,6863,286.32,5670,5720,5440,7380,3980,5680,5520.81,0.13,0,-4,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,478,-2.83,0.56,12,0.08,-1964.00,9884.00,10480,20240422,-47.04,4570,20241118,21.44,6400,-13.28,20250212,5440,2.02,20250318,10480,-47.04,20240422,4570,21.44,20241118,0.24,N,308170,500,43 억,,11012,N,N,3,N,00,N
20250318,141132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5550,-130,5,-2.29,31259115,5657,236.00,5670,5720,5440,7380,3980,5680,5525.74,0.13,0,178,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,478,-2.83,0.56,12,0.07,-1964.00,9884.00,10480,20240422,-47.04,4570,20241118,21.44,6400,-13.28,20250212,5440,2.02,20250318,10480,-47.04,20240422,4570,21.44,20241118,0.24,N,308170,500,43 억,,11012,N,N,3,N,00,N
20250318,131131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5580,-100,5,-1.76,31003425,5611,234.08,5670,5720,5440,7380,3980,5680,5525.47,0.13,0,178,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,480,-2.84,0.56,12,0.07,-1964.00,9884.00,10480,20240422,-46.76,4570,20241118,22.10,6400,-12.81,20250212,5440,2.57,20250318,10480,-46.76,20240422,4570,22.10,20241118,0.24,N,308170,500,43 억,,11012,N,N,3,N,00,N
20250318,121134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5550,-130,5,-2.29,10801510,1935,80.73,5670,5720,5500,7380,3980,5680,5582.18,0.13,0,205,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,478,-2.83,0.56,12,0.02,-1964.00,9884.00,10480,20240422,-47.04,4570,20241118,21.44,6400,-13.28,20250212,5440,2.02,20250206,10480,-47.04,20240422,4570,21.44,20241118,0.24,N,308170,500,43 억,,11012,N,N,3,N,00,N
20250318,111131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,-10,5,-0.18,3378120,595,24.82,5670,5720,5640,7380,3980,5680,5677.51,0.13,0,-5,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,488,-2.89,0.57,12,0.01,-1964.00,9884.00,10480,20240422,-45.90,4570,20241118,24.07,6400,-11.41,20250212,5440,4.23,20250206,10480,-45.90,20240422,4570,24.07,20241118,0.24,N,308170,500,43 억,,11012,N,N,3,N,00,N
20250318,101134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,-40,5,-0.70,629740,111,4.63,5670,5720,5640,7380,3980,5680,5673.33,0.13,0,-1,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,486,-2.87,0.57,12,0.00,-1964.00,9884.00,10480,20240422,-46.18,4570,20241118,23.41,6400,-11.88,20250212,5440,3.68,20250206,10480,-46.18,20240422,4570,23.41,20241118,0.24,N,308170,500,43 억,,11012,N,N,3,N,00,N
20250318,091137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,-10,5,-0.18,5670,1,0.04,5670,5670,5670,7380,3980,5680,5670.00,0.13,0,0,5760,5720,5650,5610,5540,5740,5630,43,1700,500,3970,10,1,8610000,488,-2.89,0.57,12,0.00,-1964.00,9884.00,10480,20240422,-45.90,4570,20241118,24.07,6400,-11.41,20250212,5440,4.23,20250206,10480,-45.90,20240422,4570,24.07,20241118,0.24,N,308170,500,43 억,,11012,N,N,3,N,00,N
20250317,161129,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,0,3,0.00,13579000,2397,53.41,5660,5690,5580,7380,3980,5680,5665.00,0.13,0,-22,5920,5800,5650,5530,5380,5860,5590,43,1700,500,3970,10,1,8610000,489,-2.89,0.57,12,0.03,-1964.00,9884.00,10590,20240305,-46.36,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10480,-45.80,20240422,4570,24.29,20241118,0.25,N,308170,500,43 억,,11034,N,N,3,N,00,N
20250317,151127,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,0,3,0.00,12187580,2152,47.95,5660,5690,5580,7380,3980,5680,5663.37,0.13,0,-23,5920,5800,5650,5530,5380,5860,5590,43,1700,500,3970,10,1,8610000,489,-2.89,0.57,12,0.02,-1964.00,9884.00,10590,20240305,-46.36,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10480,-45.80,20240422,4570,24.29,20241118,0.25,N,308170,500,43 억,,11034,N,N,2,N,00,N
20250317,141130,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,-10,5,-0.18,6075000,1074,23.93,5660,5690,5580,7380,3980,5680,5656.42,0.13,0,-23,5920,5800,5650,5530,5380,5860,5590,43,1700,500,3970,10,1,8610000,488,-2.89,0.57,12,0.01,-1964.00,9884.00,10590,20240305,-46.46,4570,20241118,24.07,6400,-11.41,20250212,5440,4.23,20250206,10480,-45.90,20240422,4570,24.07,20241118,0.25,N,308170,500,43 억,,11034,N,N,2,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 161130 57 100.00 KOSPI 운송장비·부품 N N N N N 5660 -20 5 -0.35 41921395 7581 316.27 5670 5720 5440 7380 3980 5680 5529.80 0.13 0 -21 5760 5720 5650 5610 5540 5740 5630 43 1700 500 3970 10 1 8610000 487 -2.88 0.57 12 0.09 -1964.00 9884.00 10480 20240422 -45.99 4570 20241118 23.85 6400 -11.56 20250212 5440 4.04 20250318 10480 -45.99 20240422 4570 23.85 20241118 0.24 N 308170 500 43 억 11012 N N 7 N 00 N
3 20250318 151135 57 100.00 KOSPI 운송장비·부품 N N N N N 5550 -130 5 -2.29 37889285 6863 286.32 5670 5720 5440 7380 3980 5680 5520.81 0.13 0 -4 5760 5720 5650 5610 5540 5740 5630 43 1700 500 3970 10 1 8610000 478 -2.83 0.56 12 0.08 -1964.00 9884.00 10480 20240422 -47.04 4570 20241118 21.44 6400 -13.28 20250212 5440 2.02 20250318 10480 -47.04 20240422 4570 21.44 20241118 0.24 N 308170 500 43 억 11012 N N 3 N 00 N
4 20250318 141132 57 100.00 KOSPI 운송장비·부품 N N N N N 5550 -130 5 -2.29 31259115 5657 236.00 5670 5720 5440 7380 3980 5680 5525.74 0.13 0 178 5760 5720 5650 5610 5540 5740 5630 43 1700 500 3970 10 1 8610000 478 -2.83 0.56 12 0.07 -1964.00 9884.00 10480 20240422 -47.04 4570 20241118 21.44 6400 -13.28 20250212 5440 2.02 20250318 10480 -47.04 20240422 4570 21.44 20241118 0.24 N 308170 500 43 억 11012 N N 3 N 00 N
5 20250318 131131 57 100.00 KOSPI 운송장비·부품 N N N N N 5580 -100 5 -1.76 31003425 5611 234.08 5670 5720 5440 7380 3980 5680 5525.47 0.13 0 178 5760 5720 5650 5610 5540 5740 5630 43 1700 500 3970 10 1 8610000 480 -2.84 0.56 12 0.07 -1964.00 9884.00 10480 20240422 -46.76 4570 20241118 22.10 6400 -12.81 20250212 5440 2.57 20250318 10480 -46.76 20240422 4570 22.10 20241118 0.24 N 308170 500 43 억 11012 N N 3 N 00 N
6 20250318 121134 57 100.00 KOSPI 운송장비·부품 N N N N N 5550 -130 5 -2.29 10801510 1935 80.73 5670 5720 5500 7380 3980 5680 5582.18 0.13 0 205 5760 5720 5650 5610 5540 5740 5630 43 1700 500 3970 10 1 8610000 478 -2.83 0.56 12 0.02 -1964.00 9884.00 10480 20240422 -47.04 4570 20241118 21.44 6400 -13.28 20250212 5440 2.02 20250206 10480 -47.04 20240422 4570 21.44 20241118 0.24 N 308170 500 43 억 11012 N N 3 N 00 N
7 20250318 111131 57 100.00 KOSPI 운송장비·부품 N N N N N 5670 -10 5 -0.18 3378120 595 24.82 5670 5720 5640 7380 3980 5680 5677.51 0.13 0 -5 5760 5720 5650 5610 5540 5740 5630 43 1700 500 3970 10 1 8610000 488 -2.89 0.57 12 0.01 -1964.00 9884.00 10480 20240422 -45.90 4570 20241118 24.07 6400 -11.41 20250212 5440 4.23 20250206 10480 -45.90 20240422 4570 24.07 20241118 0.24 N 308170 500 43 억 11012 N N 3 N 00 N
8 20250318 101134 57 100.00 KOSPI 운송장비·부품 N N N N N 5640 -40 5 -0.70 629740 111 4.63 5670 5720 5640 7380 3980 5680 5673.33 0.13 0 -1 5760 5720 5650 5610 5540 5740 5630 43 1700 500 3970 10 1 8610000 486 -2.87 0.57 12 0.00 -1964.00 9884.00 10480 20240422 -46.18 4570 20241118 23.41 6400 -11.88 20250212 5440 3.68 20250206 10480 -46.18 20240422 4570 23.41 20241118 0.24 N 308170 500 43 억 11012 N N 3 N 00 N
9 20250318 091137 57 100.00 KOSPI 운송장비·부품 N N N N N 5670 -10 5 -0.18 5670 1 0.04 5670 5670 5670 7380 3980 5680 5670.00 0.13 0 0 5760 5720 5650 5610 5540 5740 5630 43 1700 500 3970 10 1 8610000 488 -2.89 0.57 12 0.00 -1964.00 9884.00 10480 20240422 -45.90 4570 20241118 24.07 6400 -11.41 20250212 5440 4.23 20250206 10480 -45.90 20240422 4570 24.07 20241118 0.24 N 308170 500 43 억 11012 N N 3 N 00 N
10 20250317 161129 57 100.00 KOSPI 운송장비·부품 N N N N N 5680 0 3 0.00 13579000 2397 53.41 5660 5690 5580 7380 3980 5680 5665.00 0.13 0 -22 5920 5800 5650 5530 5380 5860 5590 43 1700 500 3970 10 1 8610000 489 -2.89 0.57 12 0.03 -1964.00 9884.00 10590 20240305 -46.36 4570 20241118 24.29 6400 -11.25 20250212 5440 4.41 20250206 10480 -45.80 20240422 4570 24.29 20241118 0.25 N 308170 500 43 억 11034 N N 3 N 00 N
11 20250317 151127 57 100.00 KOSPI 운송장비·부품 N N N N N 5680 0 3 0.00 12187580 2152 47.95 5660 5690 5580 7380 3980 5680 5663.37 0.13 0 -23 5920 5800 5650 5530 5380 5860 5590 43 1700 500 3970 10 1 8610000 489 -2.89 0.57 12 0.02 -1964.00 9884.00 10590 20240305 -46.36 4570 20241118 24.29 6400 -11.25 20250212 5440 4.41 20250206 10480 -45.80 20240422 4570 24.29 20241118 0.25 N 308170 500 43 억 11034 N N 2 N 00 N
12 20250317 141130 57 100.00 KOSPI 운송장비·부품 N N N N N 5670 -10 5 -0.18 6075000 1074 23.93 5660 5690 5580 7380 3980 5680 5656.42 0.13 0 -23 5920 5800 5650 5530 5380 5860 5590 43 1700 500 3970 10 1 8610000 488 -2.89 0.57 12 0.01 -1964.00 9884.00 10590 20240305 -46.46 4570 20241118 24.07 6400 -11.41 20250212 5440 4.23 20250206 10480 -45.90 20240422 4570 24.07 20241118 0.25 N 308170 500 43 억 11034 N N 2 N 00 N