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
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
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
20250317,130947,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,595,-7,5,-1.16,72505317,121290,67.49,598,606,591,782,422,602,597.78,1.40,0,-7907,614,607,599,592,584,611,596,1095,180,500,430,1,1,213914131,1273,-5.78,0.36,12,0.06,-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
20250317,120947,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,597,-5,5,-0.83,39626278,65998,36.73,598,606,597,782,422,602,600.42,1.40,0,-8022,614,607,599,592,584,611,596,1095,180,500,430,1,1,213914131,1277,-5.80,0.36,12,0.03,-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,,2991304,N,N,50,N,00,N
20250317,110947,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,602,0,3,0.00,25571783,42533,23.67,598,606,598,782,422,602,601.22,1.40,0,-3670,614,607,599,592,584,611,596,1095,180,500,430,1,1,213914131,1288,-5.84,0.37,12,0.02,-103.00,1636.00,721,20250113,-16.50,490,20241209,22.86,721,-16.50,20250113,550,9.45,20250311,721,-16.50,20250113,490,22.86,20241209,1.81,N,214330,500,1094 억,,2991304,N,N,50,N,00,N
20250317,100946,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,602,0,3,0.00,17688935,29414,16.37,598,606,598,782,422,602,601.38,1.40,0,-3252,614,607,599,592,584,611,596,1095,180,500,430,1,1,213914131,1288,-5.84,0.37,12,0.01,-103.00,1636.00,721,20250113,-16.50,490,20241209,22.86,721,-16.50,20250113,550,9.45,20250311,721,-16.50,20250113,490,22.86,20241209,1.81,N,214330,500,1094 억,,2991304,N,N,50,N,00,N
20250317,090949,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,605,3,2,0.50,4568399,7605,4.23,598,605,598,782,422,602,600.71,1.40,0,-659,614,607,599,592,584,611,596,1095,180,500,430,1,1,213914131,1294,-5.87,0.37,12,0.00,-103.00,1636.00,721,20250113,-16.09,490,20241209,23.47,721,-16.09,20250113,550,10.00,20250311,721,-16.09,20250113,490,23.47,20241209,1.81,N,214330,500,1094 억,,2991304,N,N,50,N,00,N
20250314,160943,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,602,11,2,1.86,106497459,177509,70.13,591,606,591,768,414,591,599.96,1.38,0,33477,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1288,-5.84,0.37,12,0.08,-103.00,1636.00,721,20250113,-16.50,490,20241209,22.86,721,-16.50,20250113,550,9.45,20250311,721,-16.50,20250113,490,22.86,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,50,N,00,N
20250314,150950,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,10,2,1.69,103763945,172966,68.34,591,606,591,768,414,591,599.91,1.38,0,32961,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1286,-5.83,0.37,12,0.08,-103.00,1636.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,550,9.27,20250311,721,-16.64,20250113,490,22.65,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,570,N,00,N
20250314,140944,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,603,12,2,2.03,98269570,163812,64.72,591,606,591,768,414,591,599.89,1.38,0,31258,619,604,597,582,575,601,579,1095,177,500,420,1,1,213914131,1290,-5.85,0.37,12,0.08,-103.00,1636.00,721,20250113,-16.37,490,20241209,23.06,721,-16.37,20250113,550,9.64,20250311,721,-16.37,20250113,490,23.06,20241209,1.78,N,214330,500,1094 억,,2946972,N,N,570,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 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
3 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
4 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
5 20250317 130947 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 595 -7 5 -1.16 72505317 121290 67.49 598 606 591 782 422 602 597.78 1.40 0 -7907 614 607 599 592 584 611 596 1095 180 500 430 1 1 213914131 1273 -5.78 0.36 12 0.06 -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
6 20250317 120947 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 597 -5 5 -0.83 39626278 65998 36.73 598 606 597 782 422 602 600.42 1.40 0 -8022 614 607 599 592 584 611 596 1095 180 500 430 1 1 213914131 1277 -5.80 0.36 12 0.03 -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 2991304 N N 50 N 00 N
7 20250317 110947 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 602 0 3 0.00 25571783 42533 23.67 598 606 598 782 422 602 601.22 1.40 0 -3670 614 607 599 592 584 611 596 1095 180 500 430 1 1 213914131 1288 -5.84 0.37 12 0.02 -103.00 1636.00 721 20250113 -16.50 490 20241209 22.86 721 -16.50 20250113 550 9.45 20250311 721 -16.50 20250113 490 22.86 20241209 1.81 N 214330 500 1094 억 2991304 N N 50 N 00 N
8 20250317 100946 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 602 0 3 0.00 17688935 29414 16.37 598 606 598 782 422 602 601.38 1.40 0 -3252 614 607 599 592 584 611 596 1095 180 500 430 1 1 213914131 1288 -5.84 0.37 12 0.01 -103.00 1636.00 721 20250113 -16.50 490 20241209 22.86 721 -16.50 20250113 550 9.45 20250311 721 -16.50 20250113 490 22.86 20241209 1.81 N 214330 500 1094 억 2991304 N N 50 N 00 N
9 20250317 090949 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 605 3 2 0.50 4568399 7605 4.23 598 605 598 782 422 602 600.71 1.40 0 -659 614 607 599 592 584 611 596 1095 180 500 430 1 1 213914131 1294 -5.87 0.37 12 0.00 -103.00 1636.00 721 20250113 -16.09 490 20241209 23.47 721 -16.09 20250113 550 10.00 20250311 721 -16.09 20250113 490 23.47 20241209 1.81 N 214330 500 1094 억 2991304 N N 50 N 00 N
10 20250314 160943 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 602 11 2 1.86 106497459 177509 70.13 591 606 591 768 414 591 599.96 1.38 0 33477 619 604 597 582 575 601 579 1095 177 500 420 1 1 213914131 1288 -5.84 0.37 12 0.08 -103.00 1636.00 721 20250113 -16.50 490 20241209 22.86 721 -16.50 20250113 550 9.45 20250311 721 -16.50 20250113 490 22.86 20241209 1.78 N 214330 500 1094 억 2946972 N N 50 N 00 N
11 20250314 150950 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 601 10 2 1.69 103763945 172966 68.34 591 606 591 768 414 591 599.91 1.38 0 32961 619 604 597 582 575 601 579 1095 177 500 420 1 1 213914131 1286 -5.83 0.37 12 0.08 -103.00 1636.00 721 20250113 -16.64 490 20241209 22.65 721 -16.64 20250113 550 9.27 20250311 721 -16.64 20250113 490 22.65 20241209 1.78 N 214330 500 1094 억 2946972 N N 570 N 00 N
12 20250314 140944 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 603 12 2 2.03 98269570 163812 64.72 591 606 591 768 414 591 599.89 1.38 0 31258 619 604 597 582 575 601 579 1095 177 500 420 1 1 213914131 1290 -5.85 0.37 12 0.08 -103.00 1636.00 721 20250113 -16.37 490 20241209 23.06 721 -16.37 20250113 550 9.64 20250311 721 -16.37 20250113 490 23.06 20241209 1.78 N 214330 500 1094 억 2946972 N N 570 N 00 N