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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024900/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
20250311,160343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2705,-85,5,-3.05,344780654,127188,185.50,2770,2770,2685,3625,1955,2790,2710.80,1.21,0,-19034,2883,2836,2783,2736,2683,2860,2760,163,835,500,2060,5,1,32564980,881,7.10,0.93,12,0.39,381.00,2924.00,5980,20240415,-54.77,2615,20241209,3.44,3140,-13.85,20250110,2645,2.27,20250304,5980,-54.77,20240415,2615,3.44,20241209,1.12,N,024900,500,162 억,,392480,N,N,4,N,00,N
20250311,150344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2710,-80,5,-2.87,336802824,124239,181.20,2770,2770,2685,3625,1955,2790,2710.93,1.21,0,-16316,2883,2836,2783,2736,2683,2860,2760,163,835,500,2060,5,1,32564980,883,7.11,0.93,12,0.38,381.00,2924.00,5980,20240415,-54.68,2615,20241209,3.63,3140,-13.69,20250110,2645,2.46,20250304,5980,-54.68,20240415,2615,3.63,20241209,1.12,N,024900,500,162 억,,392480,N,N,6,N,00,N
20250311,140344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2730,-60,5,-2.15,294671769,108744,158.60,2770,2770,2685,3625,1955,2790,2709.77,1.21,0,-16814,2883,2836,2783,2736,2683,2860,2760,163,835,500,2060,5,1,32564980,889,7.17,0.93,12,0.33,381.00,2924.00,5980,20240415,-54.35,2615,20241209,4.40,3140,-13.06,20250110,2645,3.21,20250304,5980,-54.35,20240415,2615,4.40,20241209,1.12,N,024900,500,162 억,,392480,N,N,6,N,00,N
20250311,130344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2715,-75,5,-2.69,282407099,104233,152.02,2770,2770,2685,3625,1955,2790,2709.38,1.21,0,-15986,2883,2836,2783,2736,2683,2860,2760,163,835,500,2060,5,1,32564980,884,7.13,0.93,12,0.32,381.00,2924.00,5980,20240415,-54.60,2615,20241209,3.82,3140,-13.54,20250110,2645,2.65,20250304,5980,-54.60,20240415,2615,3.82,20241209,1.12,N,024900,500,162 억,,392480,N,N,6,N,00,N
20250311,120344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2710,-80,5,-2.87,276008924,101881,148.59,2770,2770,2685,3625,1955,2790,2709.13,1.21,0,-15385,2883,2836,2783,2736,2683,2860,2760,163,835,500,2060,5,1,32564980,883,7.11,0.93,12,0.31,381.00,2924.00,5980,20240415,-54.68,2615,20241209,3.63,3140,-13.69,20250110,2645,2.46,20250304,5980,-54.68,20240415,2615,3.63,20241209,1.12,N,024900,500,162 억,,392480,N,N,6,N,00,N
20250311,110344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2690,-100,5,-3.58,258526444,95420,139.17,2770,2770,2685,3625,1955,2790,2709.35,1.21,0,-18671,2883,2836,2783,2736,2683,2860,2760,163,835,500,2060,5,1,32564980,876,7.06,0.92,12,0.29,381.00,2924.00,5980,20240415,-55.02,2615,20241209,2.87,3140,-14.33,20250110,2645,1.70,20250304,5980,-55.02,20240415,2615,2.87,20241209,1.12,N,024900,500,162 억,,392480,N,N,6,N,00,N
20250311,100345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2695,-95,5,-3.41,196087325,72245,105.37,2770,2770,2685,3625,1955,2790,2714.20,1.21,0,-12662,2883,2836,2783,2736,2683,2860,2760,163,835,500,2060,5,1,32564980,878,7.07,0.92,12,0.22,381.00,2924.00,5980,20240415,-54.93,2615,20241209,3.06,3140,-14.17,20250110,2645,1.89,20250304,5980,-54.93,20240415,2615,3.06,20241209,1.12,N,024900,500,162 억,,392480,N,N,6,N,00,N
20250311,090345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2725,-65,5,-2.33,7400510,2707,3.95,2770,2770,2720,3625,1955,2790,2733.84,1.21,0,112,2883,2836,2783,2736,2683,2860,2760,163,835,500,2060,5,1,32564980,887,7.15,0.93,12,0.01,381.00,2924.00,5980,20240415,-54.43,2615,20241209,4.21,3140,-13.22,20250110,2645,3.02,20250304,5980,-54.43,20240415,2615,4.21,20241209,1.12,N,024900,500,162 억,,392480,N,N,6,N,00,N
20250310,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,0,3,0.00,190748640,68394,109.69,2750,2830,2730,3625,1955,2790,2788.97,1.16,0,14849,2910,2850,2790,2730,2670,2880,2760,163,835,500,2060,5,1,32564980,909,7.32,0.95,12,0.21,381.00,2924.00,5980,20240415,-53.34,2615,20241209,6.69,3140,-11.15,20250110,2645,5.48,20250304,5980,-53.34,20240415,2615,6.69,20241209,1.16,N,024900,500,162 억,,377631,N,N,6,N,00,N
20250310,150344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,0,3,0.00,181483560,65063,104.34,2750,2830,2730,3625,1955,2790,2789.35,1.16,0,15541,2910,2850,2790,2730,2670,2880,2760,163,835,500,2060,5,1,32564980,909,7.32,0.95,12,0.20,381.00,2924.00,5980,20240415,-53.34,2615,20241209,6.69,3140,-11.15,20250110,2645,5.48,20250304,5980,-53.34,20240415,2615,6.69,20241209,1.16,N,024900,500,162 억,,377631,N,N,0,N,00,N
20250310,140343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2780,-10,5,-0.36,174839305,62676,100.52,2750,2830,2730,3625,1955,2790,2789.57,1.16,0,15653,2910,2850,2790,2730,2670,2880,2760,163,835,500,2060,5,1,32564980,905,7.30,0.95,12,0.19,381.00,2924.00,5980,20240415,-53.51,2615,20241209,6.31,3140,-11.46,20250110,2645,5.10,20250304,5980,-53.51,20240415,2615,6.31,20241209,1.16,N,024900,500,162 억,,377631,N,N,0,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 20250311 160343 57 100.00 KOSPI 운송장비·부품 N N N N N 2705 -85 5 -3.05 344780654 127188 185.50 2770 2770 2685 3625 1955 2790 2710.80 1.21 0 -19034 2883 2836 2783 2736 2683 2860 2760 163 835 500 2060 5 1 32564980 881 7.10 0.93 12 0.39 381.00 2924.00 5980 20240415 -54.77 2615 20241209 3.44 3140 -13.85 20250110 2645 2.27 20250304 5980 -54.77 20240415 2615 3.44 20241209 1.12 N 024900 500 162 억 392480 N N 4 N 00 N
3 20250311 150344 57 100.00 KOSPI 운송장비·부품 N N N N N 2710 -80 5 -2.87 336802824 124239 181.20 2770 2770 2685 3625 1955 2790 2710.93 1.21 0 -16316 2883 2836 2783 2736 2683 2860 2760 163 835 500 2060 5 1 32564980 883 7.11 0.93 12 0.38 381.00 2924.00 5980 20240415 -54.68 2615 20241209 3.63 3140 -13.69 20250110 2645 2.46 20250304 5980 -54.68 20240415 2615 3.63 20241209 1.12 N 024900 500 162 억 392480 N N 6 N 00 N
4 20250311 140344 57 100.00 KOSPI 운송장비·부품 N N N N N 2730 -60 5 -2.15 294671769 108744 158.60 2770 2770 2685 3625 1955 2790 2709.77 1.21 0 -16814 2883 2836 2783 2736 2683 2860 2760 163 835 500 2060 5 1 32564980 889 7.17 0.93 12 0.33 381.00 2924.00 5980 20240415 -54.35 2615 20241209 4.40 3140 -13.06 20250110 2645 3.21 20250304 5980 -54.35 20240415 2615 4.40 20241209 1.12 N 024900 500 162 억 392480 N N 6 N 00 N
5 20250311 130344 57 100.00 KOSPI 운송장비·부품 N N N N N 2715 -75 5 -2.69 282407099 104233 152.02 2770 2770 2685 3625 1955 2790 2709.38 1.21 0 -15986 2883 2836 2783 2736 2683 2860 2760 163 835 500 2060 5 1 32564980 884 7.13 0.93 12 0.32 381.00 2924.00 5980 20240415 -54.60 2615 20241209 3.82 3140 -13.54 20250110 2645 2.65 20250304 5980 -54.60 20240415 2615 3.82 20241209 1.12 N 024900 500 162 억 392480 N N 6 N 00 N
6 20250311 120344 57 100.00 KOSPI 운송장비·부품 N N N N N 2710 -80 5 -2.87 276008924 101881 148.59 2770 2770 2685 3625 1955 2790 2709.13 1.21 0 -15385 2883 2836 2783 2736 2683 2860 2760 163 835 500 2060 5 1 32564980 883 7.11 0.93 12 0.31 381.00 2924.00 5980 20240415 -54.68 2615 20241209 3.63 3140 -13.69 20250110 2645 2.46 20250304 5980 -54.68 20240415 2615 3.63 20241209 1.12 N 024900 500 162 억 392480 N N 6 N 00 N
7 20250311 110344 57 100.00 KOSPI 운송장비·부품 N N N N N 2690 -100 5 -3.58 258526444 95420 139.17 2770 2770 2685 3625 1955 2790 2709.35 1.21 0 -18671 2883 2836 2783 2736 2683 2860 2760 163 835 500 2060 5 1 32564980 876 7.06 0.92 12 0.29 381.00 2924.00 5980 20240415 -55.02 2615 20241209 2.87 3140 -14.33 20250110 2645 1.70 20250304 5980 -55.02 20240415 2615 2.87 20241209 1.12 N 024900 500 162 억 392480 N N 6 N 00 N
8 20250311 100345 57 100.00 KOSPI 운송장비·부품 N N N N N 2695 -95 5 -3.41 196087325 72245 105.37 2770 2770 2685 3625 1955 2790 2714.20 1.21 0 -12662 2883 2836 2783 2736 2683 2860 2760 163 835 500 2060 5 1 32564980 878 7.07 0.92 12 0.22 381.00 2924.00 5980 20240415 -54.93 2615 20241209 3.06 3140 -14.17 20250110 2645 1.89 20250304 5980 -54.93 20240415 2615 3.06 20241209 1.12 N 024900 500 162 억 392480 N N 6 N 00 N
9 20250311 090345 57 100.00 KOSPI 운송장비·부품 N N N N N 2725 -65 5 -2.33 7400510 2707 3.95 2770 2770 2720 3625 1955 2790 2733.84 1.21 0 112 2883 2836 2783 2736 2683 2860 2760 163 835 500 2060 5 1 32564980 887 7.15 0.93 12 0.01 381.00 2924.00 5980 20240415 -54.43 2615 20241209 4.21 3140 -13.22 20250110 2645 3.02 20250304 5980 -54.43 20240415 2615 4.21 20241209 1.12 N 024900 500 162 억 392480 N N 6 N 00 N
10 20250310 160341 57 100.00 KOSPI 운송장비·부품 N N N N N 2790 0 3 0.00 190748640 68394 109.69 2750 2830 2730 3625 1955 2790 2788.97 1.16 0 14849 2910 2850 2790 2730 2670 2880 2760 163 835 500 2060 5 1 32564980 909 7.32 0.95 12 0.21 381.00 2924.00 5980 20240415 -53.34 2615 20241209 6.69 3140 -11.15 20250110 2645 5.48 20250304 5980 -53.34 20240415 2615 6.69 20241209 1.16 N 024900 500 162 억 377631 N N 6 N 00 N
11 20250310 150344 57 100.00 KOSPI 운송장비·부품 N N N N N 2790 0 3 0.00 181483560 65063 104.34 2750 2830 2730 3625 1955 2790 2789.35 1.16 0 15541 2910 2850 2790 2730 2670 2880 2760 163 835 500 2060 5 1 32564980 909 7.32 0.95 12 0.20 381.00 2924.00 5980 20240415 -53.34 2615 20241209 6.69 3140 -11.15 20250110 2645 5.48 20250304 5980 -53.34 20240415 2615 6.69 20241209 1.16 N 024900 500 162 억 377631 N N 0 N 00 N
12 20250310 140343 57 100.00 KOSPI 운송장비·부품 N N N N N 2780 -10 5 -0.36 174839305 62676 100.52 2750 2830 2730 3625 1955 2790 2789.57 1.16 0 15653 2910 2850 2790 2730 2670 2880 2760 163 835 500 2060 5 1 32564980 905 7.30 0.95 12 0.19 381.00 2924.00 5980 20240415 -53.51 2615 20241209 6.31 3140 -11.46 20250110 2645 5.10 20250304 5980 -53.51 20240415 2615 6.31 20241209 1.16 N 024900 500 162 억 377631 N N 0 N 00 N