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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20250306,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,420,10,2,2.44,76743826,186016,143.08,417,422,405,533,287,410,412.48,41.90,0,-14311,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,253,-0.90,0.70,12,0.31,-467.00,604.00,1774,20240222,-76.32,381,20250212,10.24,501,-16.17,20250107,381,10.24,20250212,1861,-77.43,20240318,381,10.24,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
20250306,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,41066514,100556,77.35,417,417,405,533,287,410,408.39,41.90,0,-7333,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.17,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
20250306,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,25863397,63320,48.70,417,417,405,533,287,410,408.45,41.90,0,-9384,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.11,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
20250306,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,408,-2,5,-0.49,22083516,54021,41.55,417,417,405,533,287,410,408.79,41.90,0,-8950,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.68,12,0.09,-467.00,604.00,1774,20240222,-77.00,381,20250212,7.09,501,-18.56,20250107,381,7.09,20250212,1861,-78.08,20240318,381,7.09,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
20250306,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,19676288,48105,37.00,417,417,405,533,287,410,409.03,41.90,0,-7265,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.08,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
20250306,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,408,-2,5,-0.49,18216514,44519,34.24,417,417,405,533,287,410,409.18,41.90,0,-6532,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.68,12,0.07,-467.00,604.00,1774,20240222,-77.00,381,20250212,7.09,501,-18.56,20250107,381,7.09,20250212,1861,-78.08,20240318,381,7.09,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
20250306,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,-3,5,-0.73,9232645,22426,17.25,417,417,407,533,287,410,411.70,41.90,0,-3836,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,245,-0.87,0.67,12,0.04,-467.00,604.00,1774,20240222,-77.06,381,20250212,6.82,501,-18.76,20250107,381,6.82,20250212,1861,-78.13,20240318,381,6.82,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
20250306,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,417,7,2,1.71,403509,968,0.74,417,417,417,533,287,410,417.00,41.90,0,0,416,412,406,402,396,415,405,301,123,500,240,1,1,60132868,251,-0.89,0.69,12,0.00,-467.00,604.00,1774,20240222,-76.49,381,20250212,9.45,501,-16.77,20250107,381,9.45,20250212,1861,-77.59,20240318,381,9.45,20250212,0.04,N,000040,500,300 억,,25196043,N,N,0,N,00,N
20250305,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,410,10,2,2.50,50458375,124741,91.74,400,410,400,520,280,400,404.50,41.88,0,10996,434,417,405,388,376,411,382,301,120,500,240,1,1,60132868,247,-0.88,0.68,12,0.21,-467.00,604.00,1774,20240222,-76.89,381,20250212,7.61,501,-18.16,20250107,381,7.61,20250212,1861,-77.97,20240318,381,7.61,20250212,0.04,N,000040,500,300 억,,25185105,N,N,0,N,00,N
20250305,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,404,4,2,1.00,38152709,94453,69.46,400,408,400,520,280,400,403.93,41.88,0,8316,434,417,405,388,376,411,382,301,120,500,240,1,1,60132868,243,-0.87,0.67,12,0.16,-467.00,604.00,1774,20240222,-77.23,381,20250212,6.04,501,-19.36,20250107,381,6.04,20250212,1861,-78.29,20240318,381,6.04,20250212,0.04,N,000040,500,300 억,,25185105,N,N,0,N,00,N
20250305,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,404,4,2,1.00,34074542,84354,62.03,400,408,400,520,280,400,403.95,41.88,0,5816,434,417,405,388,376,411,382,301,120,500,240,1,1,60132868,243,-0.87,0.67,12,0.14,-467.00,604.00,1774,20240222,-77.23,381,20250212,6.04,501,-19.36,20250107,381,6.04,20250212,1861,-78.29,20240318,381,6.04,20250212,0.04,N,000040,500,300 억,,25185105,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 20250306 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 420 10 2 2.44 76743826 186016 143.08 417 422 405 533 287 410 412.48 41.90 0 -14311 416 412 406 402 396 415 405 301 123 500 240 1 1 60132868 253 -0.90 0.70 12 0.31 -467.00 604.00 1774 20240222 -76.32 381 20250212 10.24 501 -16.17 20250107 381 10.24 20250212 1861 -77.43 20240318 381 10.24 20250212 0.04 N 000040 500 300 억 25196043 N N 0 N 00 N
3 20250306 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 407 -3 5 -0.73 41066514 100556 77.35 417 417 405 533 287 410 408.39 41.90 0 -7333 416 412 406 402 396 415 405 301 123 500 240 1 1 60132868 245 -0.87 0.67 12 0.17 -467.00 604.00 1774 20240222 -77.06 381 20250212 6.82 501 -18.76 20250107 381 6.82 20250212 1861 -78.13 20240318 381 6.82 20250212 0.04 N 000040 500 300 억 25196043 N N 0 N 00 N
4 20250306 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 407 -3 5 -0.73 25863397 63320 48.70 417 417 405 533 287 410 408.45 41.90 0 -9384 416 412 406 402 396 415 405 301 123 500 240 1 1 60132868 245 -0.87 0.67 12 0.11 -467.00 604.00 1774 20240222 -77.06 381 20250212 6.82 501 -18.76 20250107 381 6.82 20250212 1861 -78.13 20240318 381 6.82 20250212 0.04 N 000040 500 300 억 25196043 N N 0 N 00 N
5 20250306 130101 57 100.00 KOSPI 운송장비·부품 N N N N N 408 -2 5 -0.49 22083516 54021 41.55 417 417 405 533 287 410 408.79 41.90 0 -8950 416 412 406 402 396 415 405 301 123 500 240 1 1 60132868 245 -0.87 0.68 12 0.09 -467.00 604.00 1774 20240222 -77.00 381 20250212 7.09 501 -18.56 20250107 381 7.09 20250212 1861 -78.08 20240318 381 7.09 20250212 0.04 N 000040 500 300 억 25196043 N N 0 N 00 N
6 20250306 120101 57 100.00 KOSPI 운송장비·부품 N N N N N 407 -3 5 -0.73 19676288 48105 37.00 417 417 405 533 287 410 409.03 41.90 0 -7265 416 412 406 402 396 415 405 301 123 500 240 1 1 60132868 245 -0.87 0.67 12 0.08 -467.00 604.00 1774 20240222 -77.06 381 20250212 6.82 501 -18.76 20250107 381 6.82 20250212 1861 -78.13 20240318 381 6.82 20250212 0.04 N 000040 500 300 억 25196043 N N 0 N 00 N
7 20250306 110101 57 100.00 KOSPI 운송장비·부품 N N N N N 408 -2 5 -0.49 18216514 44519 34.24 417 417 405 533 287 410 409.18 41.90 0 -6532 416 412 406 402 396 415 405 301 123 500 240 1 1 60132868 245 -0.87 0.68 12 0.07 -467.00 604.00 1774 20240222 -77.00 381 20250212 7.09 501 -18.56 20250107 381 7.09 20250212 1861 -78.08 20240318 381 7.09 20250212 0.04 N 000040 500 300 억 25196043 N N 0 N 00 N
8 20250306 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 407 -3 5 -0.73 9232645 22426 17.25 417 417 407 533 287 410 411.70 41.90 0 -3836 416 412 406 402 396 415 405 301 123 500 240 1 1 60132868 245 -0.87 0.67 12 0.04 -467.00 604.00 1774 20240222 -77.06 381 20250212 6.82 501 -18.76 20250107 381 6.82 20250212 1861 -78.13 20240318 381 6.82 20250212 0.04 N 000040 500 300 억 25196043 N N 0 N 00 N
9 20250306 090101 57 100.00 KOSPI 운송장비·부품 N N N N N 417 7 2 1.71 403509 968 0.74 417 417 417 533 287 410 417.00 41.90 0 0 416 412 406 402 396 415 405 301 123 500 240 1 1 60132868 251 -0.89 0.69 12 0.00 -467.00 604.00 1774 20240222 -76.49 381 20250212 9.45 501 -16.77 20250107 381 9.45 20250212 1861 -77.59 20240318 381 9.45 20250212 0.04 N 000040 500 300 억 25196043 N N 0 N 00 N
10 20250305 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 410 10 2 2.50 50458375 124741 91.74 400 410 400 520 280 400 404.50 41.88 0 10996 434 417 405 388 376 411 382 301 120 500 240 1 1 60132868 247 -0.88 0.68 12 0.21 -467.00 604.00 1774 20240222 -76.89 381 20250212 7.61 501 -18.16 20250107 381 7.61 20250212 1861 -77.97 20240318 381 7.61 20250212 0.04 N 000040 500 300 억 25185105 N N 0 N 00 N
11 20250305 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 404 4 2 1.00 38152709 94453 69.46 400 408 400 520 280 400 403.93 41.88 0 8316 434 417 405 388 376 411 382 301 120 500 240 1 1 60132868 243 -0.87 0.67 12 0.16 -467.00 604.00 1774 20240222 -77.23 381 20250212 6.04 501 -19.36 20250107 381 6.04 20250212 1861 -78.29 20240318 381 6.04 20250212 0.04 N 000040 500 300 억 25185105 N N 0 N 00 N
12 20250305 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 404 4 2 1.00 34074542 84354 62.03 400 408 400 520 280 400 403.95 41.88 0 5816 434 417 405 388 376 411 382 301 120 500 240 1 1 60132868 243 -0.87 0.67 12 0.14 -467.00 604.00 1774 20240222 -77.23 381 20250212 6.04 501 -19.36 20250107 381 6.04 20250212 1861 -78.29 20240318 381 6.04 20250212 0.04 N 000040 500 300 억 25185105 N N 0 N 00 N