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
000430/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
20250306,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,20,2,0.53,230112419,59979,123.44,3820,3880,3780,4945,2665,3805,3836.55,1.97,0,15088,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2372,7.74,0.47,12,0.10,494.00,8211.00,6020,20240226,-36.46,3580,20241209,6.84,4120,-7.16,20250115,3700,3.38,20250210,5950,-35.71,20240429,3580,6.84,20241209,0.80,N,000430,500,310 억,,1220880,N,N,12,N,00,N
20250306,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,40,2,1.05,215832144,56259,115.79,3820,3880,3780,4945,2665,3805,3836.40,1.97,0,14609,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2384,7.78,0.47,12,0.09,494.00,8211.00,6020,20240226,-36.13,3580,20241209,7.40,4120,-6.67,20250115,3700,3.92,20250210,5950,-35.38,20240429,3580,7.40,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
20250306,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,50,2,1.31,171264920,44636,91.86,3820,3880,3780,4945,2665,3805,3836.92,1.97,0,13252,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2390,7.80,0.47,12,0.07,494.00,8211.00,6020,20240226,-35.96,3580,20241209,7.68,4120,-6.43,20250115,3700,4.19,20250210,5950,-35.21,20240429,3580,7.68,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
20250306,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3840,35,2,0.92,103350780,26997,55.56,3820,3855,3780,4945,2665,3805,3828.23,1.97,0,4328,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2381,7.77,0.47,12,0.04,494.00,8211.00,6020,20240226,-36.21,3580,20241209,7.26,4120,-6.80,20250115,3700,3.78,20250210,5950,-35.46,20240429,3580,7.26,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
20250306,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3835,30,2,0.79,86592495,22625,46.56,3820,3855,3780,4945,2665,3805,3827.29,1.97,0,5075,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2378,7.76,0.47,12,0.04,494.00,8211.00,6020,20240226,-36.30,3580,20241209,7.12,4120,-6.92,20250115,3700,3.65,20250210,5950,-35.55,20240429,3580,7.12,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
20250306,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3830,25,2,0.66,67909115,17742,36.51,3820,3855,3780,4945,2665,3805,3827.59,1.97,0,5257,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2375,7.75,0.47,12,0.03,494.00,8211.00,6020,20240226,-36.38,3580,20241209,6.98,4120,-7.04,20250115,3700,3.51,20250210,5950,-35.63,20240429,3580,6.98,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
20250306,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3835,30,2,0.79,35096340,9162,18.86,3820,3855,3780,4945,2665,3805,3830.64,1.97,0,4132,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2378,7.76,0.47,12,0.01,494.00,8211.00,6020,20240226,-36.30,3580,20241209,7.12,4120,-6.92,20250115,3700,3.65,20250210,5950,-35.55,20240429,3580,7.12,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
20250306,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,15,2,0.39,7640230,2008,4.13,3820,3825,3780,4945,2665,3805,3804.90,1.97,0,-35,3885,3845,3775,3735,3665,3865,3755,310,1140,500,2810,5,1,62000000,2368,7.73,0.47,12,0.00,494.00,8211.00,6020,20240226,-36.54,3580,20241209,6.70,4120,-7.28,20250115,3700,3.24,20250210,5950,-35.80,20240429,3580,6.70,20241209,0.80,N,000430,500,310 억,,1220880,N,N,29,N,00,N
20250305,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3805,95,2,2.56,183587565,48584,116.89,3720,3815,3705,4820,2600,3710,3778.77,1.96,0,6194,3776,3742,3726,3692,3676,3735,3685,310,1110,500,2740,5,1,62000000,2359,7.70,0.46,12,0.08,494.00,8211.00,6070,20240221,-37.31,3580,20241209,6.28,4120,-7.65,20250115,3700,2.84,20250210,5950,-36.05,20240429,3580,6.28,20241209,0.81,N,000430,500,310 억,,1216109,N,N,29,N,00,N
20250305,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3805,95,2,2.56,159711660,42315,101.81,3720,3815,3705,4820,2600,3710,3774.35,1.96,0,6021,3776,3742,3726,3692,3676,3735,3685,310,1110,500,2740,5,1,62000000,2359,7.70,0.46,12,0.07,494.00,8211.00,6070,20240221,-37.31,3580,20241209,6.28,4120,-7.65,20250115,3700,2.84,20250210,5950,-36.05,20240429,3580,6.28,20241209,0.81,N,000430,500,310 억,,1216109,N,N,18,N,00,N
20250305,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3810,100,2,2.70,144705610,38359,92.29,3720,3815,3705,4820,2600,3710,3772.40,1.96,0,4291,3776,3742,3726,3692,3676,3735,3685,310,1110,500,2740,5,1,62000000,2362,7.71,0.46,12,0.06,494.00,8211.00,6070,20240221,-37.23,3580,20241209,6.42,4120,-7.52,20250115,3700,2.97,20250210,5950,-35.97,20240429,3580,6.42,20241209,0.81,N,000430,500,310 억,,1216109,N,N,18,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 160106 57 100.00 KOSPI 운송장비·부품 N N N N N 3825 20 2 0.53 230112419 59979 123.44 3820 3880 3780 4945 2665 3805 3836.55 1.97 0 15088 3885 3845 3775 3735 3665 3865 3755 310 1140 500 2810 5 1 62000000 2372 7.74 0.47 12 0.10 494.00 8211.00 6020 20240226 -36.46 3580 20241209 6.84 4120 -7.16 20250115 3700 3.38 20250210 5950 -35.71 20240429 3580 6.84 20241209 0.80 N 000430 500 310 억 1220880 N N 12 N 00 N
3 20250306 150106 57 100.00 KOSPI 운송장비·부품 N N N N N 3845 40 2 1.05 215832144 56259 115.79 3820 3880 3780 4945 2665 3805 3836.40 1.97 0 14609 3885 3845 3775 3735 3665 3865 3755 310 1140 500 2810 5 1 62000000 2384 7.78 0.47 12 0.09 494.00 8211.00 6020 20240226 -36.13 3580 20241209 7.40 4120 -6.67 20250115 3700 3.92 20250210 5950 -35.38 20240429 3580 7.40 20241209 0.80 N 000430 500 310 억 1220880 N N 29 N 00 N
4 20250306 140106 57 100.00 KOSPI 운송장비·부품 N N N N N 3855 50 2 1.31 171264920 44636 91.86 3820 3880 3780 4945 2665 3805 3836.92 1.97 0 13252 3885 3845 3775 3735 3665 3865 3755 310 1140 500 2810 5 1 62000000 2390 7.80 0.47 12 0.07 494.00 8211.00 6020 20240226 -35.96 3580 20241209 7.68 4120 -6.43 20250115 3700 4.19 20250210 5950 -35.21 20240429 3580 7.68 20241209 0.80 N 000430 500 310 억 1220880 N N 29 N 00 N
5 20250306 130106 57 100.00 KOSPI 운송장비·부품 N N N N N 3840 35 2 0.92 103350780 26997 55.56 3820 3855 3780 4945 2665 3805 3828.23 1.97 0 4328 3885 3845 3775 3735 3665 3865 3755 310 1140 500 2810 5 1 62000000 2381 7.77 0.47 12 0.04 494.00 8211.00 6020 20240226 -36.21 3580 20241209 7.26 4120 -6.80 20250115 3700 3.78 20250210 5950 -35.46 20240429 3580 7.26 20241209 0.80 N 000430 500 310 억 1220880 N N 29 N 00 N
6 20250306 120106 57 100.00 KOSPI 운송장비·부품 N N N N N 3835 30 2 0.79 86592495 22625 46.56 3820 3855 3780 4945 2665 3805 3827.29 1.97 0 5075 3885 3845 3775 3735 3665 3865 3755 310 1140 500 2810 5 1 62000000 2378 7.76 0.47 12 0.04 494.00 8211.00 6020 20240226 -36.30 3580 20241209 7.12 4120 -6.92 20250115 3700 3.65 20250210 5950 -35.55 20240429 3580 7.12 20241209 0.80 N 000430 500 310 억 1220880 N N 29 N 00 N
7 20250306 110106 57 100.00 KOSPI 운송장비·부품 N N N N N 3830 25 2 0.66 67909115 17742 36.51 3820 3855 3780 4945 2665 3805 3827.59 1.97 0 5257 3885 3845 3775 3735 3665 3865 3755 310 1140 500 2810 5 1 62000000 2375 7.75 0.47 12 0.03 494.00 8211.00 6020 20240226 -36.38 3580 20241209 6.98 4120 -7.04 20250115 3700 3.51 20250210 5950 -35.63 20240429 3580 6.98 20241209 0.80 N 000430 500 310 억 1220880 N N 29 N 00 N
8 20250306 100106 57 100.00 KOSPI 운송장비·부품 N N N N N 3835 30 2 0.79 35096340 9162 18.86 3820 3855 3780 4945 2665 3805 3830.64 1.97 0 4132 3885 3845 3775 3735 3665 3865 3755 310 1140 500 2810 5 1 62000000 2378 7.76 0.47 12 0.01 494.00 8211.00 6020 20240226 -36.30 3580 20241209 7.12 4120 -6.92 20250115 3700 3.65 20250210 5950 -35.55 20240429 3580 7.12 20241209 0.80 N 000430 500 310 억 1220880 N N 29 N 00 N
9 20250306 090107 57 100.00 KOSPI 운송장비·부품 N N N N N 3820 15 2 0.39 7640230 2008 4.13 3820 3825 3780 4945 2665 3805 3804.90 1.97 0 -35 3885 3845 3775 3735 3665 3865 3755 310 1140 500 2810 5 1 62000000 2368 7.73 0.47 12 0.00 494.00 8211.00 6020 20240226 -36.54 3580 20241209 6.70 4120 -7.28 20250115 3700 3.24 20250210 5950 -35.80 20240429 3580 6.70 20241209 0.80 N 000430 500 310 억 1220880 N N 29 N 00 N
10 20250305 160106 57 100.00 KOSPI 운송장비·부품 N N N N N 3805 95 2 2.56 183587565 48584 116.89 3720 3815 3705 4820 2600 3710 3778.77 1.96 0 6194 3776 3742 3726 3692 3676 3735 3685 310 1110 500 2740 5 1 62000000 2359 7.70 0.46 12 0.08 494.00 8211.00 6070 20240221 -37.31 3580 20241209 6.28 4120 -7.65 20250115 3700 2.84 20250210 5950 -36.05 20240429 3580 6.28 20241209 0.81 N 000430 500 310 억 1216109 N N 29 N 00 N
11 20250305 150107 57 100.00 KOSPI 운송장비·부품 N N N N N 3805 95 2 2.56 159711660 42315 101.81 3720 3815 3705 4820 2600 3710 3774.35 1.96 0 6021 3776 3742 3726 3692 3676 3735 3685 310 1110 500 2740 5 1 62000000 2359 7.70 0.46 12 0.07 494.00 8211.00 6070 20240221 -37.31 3580 20241209 6.28 4120 -7.65 20250115 3700 2.84 20250210 5950 -36.05 20240429 3580 6.28 20241209 0.81 N 000430 500 310 억 1216109 N N 18 N 00 N
12 20250305 140106 57 100.00 KOSPI 운송장비·부품 N N N N N 3810 100 2 2.70 144705610 38359 92.29 3720 3815 3705 4820 2600 3710 3772.40 1.96 0 4291 3776 3742 3726 3692 3676 3735 3685 310 1110 500 2740 5 1 62000000 2362 7.71 0.46 12 0.06 494.00 8211.00 6070 20240221 -37.23 3580 20241209 6.42 4120 -7.52 20250115 3700 2.97 20250210 5950 -35.97 20240429 3580 6.42 20241209 0.81 N 000430 500 310 억 1216109 N N 18 N 00 N