ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5320,-40,5,-0.75,341645305,64761,195.61,5330,5360,5200,6960,3760,5360,5275.48,6.08,0,10094,5526,5442,5376,5292,5226,5485,5335,143,1600,500,3750,10,1,28572230,1520,4.48,0.55,12,0.23,1188.00,9647.00,7100,20240507,-25.07,4490,20241209,18.49,5680,-6.34,20250310,4920,8.13,20250109,7100,-25.07,20240507,4490,18.49,20241209,1.93,N,015230,500,142 억,,1736971,N,N,19,N,00,N
20250317,120315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5300,-60,5,-1.12,328469255,62278,188.11,5330,5360,5200,6960,3760,5360,5274.24,6.08,0,9586,5526,5442,5376,5292,5226,5485,5335,143,1600,500,3750,10,1,28572230,1514,4.46,0.55,12,0.22,1188.00,9647.00,7100,20240507,-25.35,4490,20241209,18.04,5680,-6.69,20250310,4920,7.72,20250109,7100,-25.35,20240507,4490,18.04,20241209,1.93,N,015230,500,142 억,,1736971,N,N,19,N,00,N
20250317,110315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5270,-90,5,-1.68,276380440,52432,158.37,5330,5360,5200,6960,3760,5360,5271.22,6.08,0,5632,5526,5442,5376,5292,5226,5485,5335,143,1600,500,3750,10,1,28572230,1506,4.44,0.55,12,0.18,1188.00,9647.00,7100,20240507,-25.77,4490,20241209,17.37,5680,-7.22,20250310,4920,7.11,20250109,7100,-25.77,20240507,4490,17.37,20241209,1.93,N,015230,500,142 억,,1736971,N,N,19,N,00,N
20250317,100317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,-10,5,-0.19,77833840,14621,44.16,5330,5360,5300,6960,3760,5360,5323.43,6.08,0,746,5526,5442,5376,5292,5226,5485,5335,143,1600,500,3750,10,1,28572230,1529,4.50,0.55,12,0.05,1188.00,9647.00,7100,20240507,-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
20250317,090316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5360,0,3,0.00,11623650,2183,6.59,5330,5360,5310,6960,3760,5360,5324.62,6.08,0,-922,5526,5442,5376,5292,5226,5485,5335,143,1600,500,3750,10,1,28572230,1531,4.51,0.56,12,0.01,1188.00,9647.00,7100,20240507,-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
20250314,160315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5360,-20,5,-0.37,177296910,33051,89.96,5340,5460,5310,6990,3770,5380,5364.34,6.10,0,-5948,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1531,4.51,0.56,12,0.12,1188.00,9647.00,7100,20240507,-24.51,4490,20241209,19.38,5680,-5.63,20250310,4920,8.94,20250109,7100,-24.51,20240507,4490,19.38,20241209,1.88,N,015230,500,142 억,,1742957,N,N,19,N,00,N
20250314,150317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,-30,5,-0.56,165072690,30766,83.74,5340,5460,5310,6990,3770,5380,5365.43,6.10,0,-5247,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1529,4.50,0.55,12,0.11,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5680,-5.81,20250310,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.88,N,015230,500,142 억,,1742957,N,N,19,N,00,N
20250314,140315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,-30,5,-0.56,158823310,29593,80.55,5340,5460,5310,6990,3770,5380,5366.92,6.10,0,-5084,5480,5430,5380,5330,5280,5405,5305,143,1610,500,3760,10,1,28572230,1529,4.50,0.55,12,0.10,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5680,-5.81,20250310,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.88,N,015230,500,142 억,,1742957,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 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
3 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
4 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
5 20250317 130315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5320 -40 5 -0.75 341645305 64761 195.61 5330 5360 5200 6960 3760 5360 5275.48 6.08 0 10094 5526 5442 5376 5292 5226 5485 5335 143 1600 500 3750 10 1 28572230 1520 4.48 0.55 12 0.23 1188.00 9647.00 7100 20240507 -25.07 4490 20241209 18.49 5680 -6.34 20250310 4920 8.13 20250109 7100 -25.07 20240507 4490 18.49 20241209 1.93 N 015230 500 142 억 1736971 N N 19 N 00 N
6 20250317 120315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5300 -60 5 -1.12 328469255 62278 188.11 5330 5360 5200 6960 3760 5360 5274.24 6.08 0 9586 5526 5442 5376 5292 5226 5485 5335 143 1600 500 3750 10 1 28572230 1514 4.46 0.55 12 0.22 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 1.93 N 015230 500 142 억 1736971 N N 19 N 00 N
7 20250317 110315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5270 -90 5 -1.68 276380440 52432 158.37 5330 5360 5200 6960 3760 5360 5271.22 6.08 0 5632 5526 5442 5376 5292 5226 5485 5335 143 1600 500 3750 10 1 28572230 1506 4.44 0.55 12 0.18 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 1.93 N 015230 500 142 억 1736971 N N 19 N 00 N
8 20250317 100317 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 -10 5 -0.19 77833840 14621 44.16 5330 5360 5300 6960 3760 5360 5323.43 6.08 0 746 5526 5442 5376 5292 5226 5485 5335 143 1600 500 3750 10 1 28572230 1529 4.50 0.55 12 0.05 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
9 20250317 090316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5360 0 3 0.00 11623650 2183 6.59 5330 5360 5310 6960 3760 5360 5324.62 6.08 0 -922 5526 5442 5376 5292 5226 5485 5335 143 1600 500 3750 10 1 28572230 1531 4.51 0.56 12 0.01 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
10 20250314 160315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5360 -20 5 -0.37 177296910 33051 89.96 5340 5460 5310 6990 3770 5380 5364.34 6.10 0 -5948 5480 5430 5380 5330 5280 5405 5305 143 1610 500 3760 10 1 28572230 1531 4.51 0.56 12 0.12 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 1.88 N 015230 500 142 억 1742957 N N 19 N 00 N
11 20250314 150317 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 -30 5 -0.56 165072690 30766 83.74 5340 5460 5310 6990 3770 5380 5365.43 6.10 0 -5247 5480 5430 5380 5330 5280 5405 5305 143 1610 500 3760 10 1 28572230 1529 4.50 0.55 12 0.11 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 1.88 N 015230 500 142 억 1742957 N N 19 N 00 N
12 20250314 140315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 -30 5 -0.56 158823310 29593 80.55 5340 5460 5310 6990 3770 5380 5366.92 6.10 0 -5084 5480 5430 5380 5330 5280 5405 5305 143 1610 500 3760 10 1 28572230 1529 4.50 0.55 12 0.10 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 1.88 N 015230 500 142 억 1742957 N N 19 N 00 N