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
013870/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
20250306,160301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,-5,5,-0.13,20888875,5598,37.84,3760,3760,3700,4820,2600,3710,3731.49,54.74,0,-141,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,707,6.13,0.27,12,0.03,604.00,13635.00,5100,20240307,-27.35,3380,20241210,9.62,4060,-8.74,20250211,3405,8.81,20250204,5100,-27.35,20240307,3380,9.62,20241210,0.72,N,013870,500,95 억,,10439950,N,N,5,N,00,N
20250306,150301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3700,-10,5,-0.27,20203470,5413,36.59,3760,3760,3700,4820,2600,3710,3732.40,54.74,0,-136,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,706,6.13,0.27,12,0.03,604.00,13635.00,5100,20240307,-27.45,3380,20241210,9.47,4060,-8.87,20250211,3405,8.66,20250204,5100,-27.45,20240307,3380,9.47,20241210,0.72,N,013870,500,95 억,,10439950,N,N,9,N,00,N
20250306,140301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,0,3,0.00,19621695,5256,35.53,3760,3760,3705,4820,2600,3710,3733.20,54.74,0,-136,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,708,6.14,0.27,12,0.03,604.00,13635.00,5100,20240307,-27.25,3380,20241210,9.76,4060,-8.62,20250211,3405,8.96,20250204,5100,-27.25,20240307,3380,9.76,20241210,0.72,N,013870,500,95 억,,10439950,N,N,9,N,00,N
20250306,130301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,5,2,0.13,15640550,4184,28.28,3760,3760,3715,4820,2600,3710,3738.18,54.74,0,-157,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,709,6.15,0.27,12,0.02,604.00,13635.00,5100,20240307,-27.16,3380,20241210,9.91,4060,-8.50,20250211,3405,9.10,20250204,5100,-27.16,20240307,3380,9.91,20241210,0.72,N,013870,500,95 억,,10439950,N,N,9,N,00,N
20250306,120301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,5,2,0.13,15105585,4040,27.31,3760,3760,3715,4820,2600,3710,3739.01,54.74,0,-157,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,709,6.15,0.27,12,0.02,604.00,13635.00,5100,20240307,-27.16,3380,20241210,9.91,4060,-8.50,20250211,3405,9.10,20250204,5100,-27.16,20240307,3380,9.91,20241210,0.72,N,013870,500,95 억,,10439950,N,N,9,N,00,N
20250306,110259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3735,25,2,0.67,14110960,3773,25.51,3760,3760,3715,4820,2600,3710,3739.98,54.74,0,-166,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,712,6.18,0.27,12,0.02,604.00,13635.00,5100,20240307,-26.76,3380,20241210,10.50,4060,-8.00,20250211,3405,9.69,20250204,5100,-26.76,20240307,3380,10.50,20241210,0.72,N,013870,500,95 억,,10439950,N,N,9,N,00,N
20250306,100301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,30,2,0.81,14066140,3761,25.42,3760,3760,3715,4820,2600,3710,3740.00,54.74,0,-166,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,713,6.19,0.27,12,0.02,604.00,13635.00,5100,20240307,-26.67,3380,20241210,10.65,4060,-7.88,20250211,3405,9.84,20250204,5100,-26.67,20240307,3380,10.65,20241210,0.72,N,013870,500,95 억,,10439950,N,N,9,N,00,N
20250306,090303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,0,3,0.00,0,0,0.00,0,0,0,4820,2600,3710,0.00,54.74,0,0,3790,3750,3705,3665,3620,3770,3685,95,1110,500,2670,5,1,19072280,708,6.14,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.25,3380,20241210,9.76,4060,-8.62,20250211,3405,8.96,20250204,5100,-27.25,20240307,3380,9.76,20241210,0.72,N,013870,500,95 억,,10439950,N,N,9,N,00,N
20250305,160258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,50,2,1.37,54608305,14791,108.06,3660,3745,3660,4755,2565,3660,3691.99,54.74,0,145,3836,3747,3626,3537,3416,3792,3582,95,1095,500,2630,5,1,19072280,708,6.14,0.27,12,0.08,604.00,13635.00,5100,20240307,-27.25,3380,20241210,9.76,4060,-8.62,20250211,3405,8.96,20250204,5100,-27.25,20240307,3380,9.76,20241210,0.73,N,013870,500,95 억,,10439818,N,N,9,N,00,N
20250305,150300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,45,2,1.23,54370840,14727,107.59,3660,3745,3660,4755,2565,3660,3691.92,54.74,0,147,3836,3747,3626,3537,3416,3792,3582,95,1095,500,2630,5,1,19072280,707,6.13,0.27,12,0.08,604.00,13635.00,5100,20240307,-27.35,3380,20241210,9.62,4060,-8.74,20250211,3405,8.81,20250204,5100,-27.35,20240307,3380,9.62,20241210,0.73,N,013870,500,95 억,,10439818,N,N,5,N,00,N
20250305,140258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,50,2,1.37,51904420,14062,102.73,3660,3745,3660,4755,2565,3660,3691.11,54.74,0,133,3836,3747,3626,3537,3416,3792,3582,95,1095,500,2630,5,1,19072280,708,6.14,0.27,12,0.07,604.00,13635.00,5100,20240307,-27.25,3380,20241210,9.76,4060,-8.62,20250211,3405,8.96,20250204,5100,-27.25,20240307,3380,9.76,20241210,0.73,N,013870,500,95 억,,10439818,N,N,5,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 160301 57 100.00 KOSPI 운송장비·부품 N N N N N 3705 -5 5 -0.13 20888875 5598 37.84 3760 3760 3700 4820 2600 3710 3731.49 54.74 0 -141 3790 3750 3705 3665 3620 3770 3685 95 1110 500 2670 5 1 19072280 707 6.13 0.27 12 0.03 604.00 13635.00 5100 20240307 -27.35 3380 20241210 9.62 4060 -8.74 20250211 3405 8.81 20250204 5100 -27.35 20240307 3380 9.62 20241210 0.72 N 013870 500 95 억 10439950 N N 5 N 00 N
3 20250306 150301 57 100.00 KOSPI 운송장비·부품 N N N N N 3700 -10 5 -0.27 20203470 5413 36.59 3760 3760 3700 4820 2600 3710 3732.40 54.74 0 -136 3790 3750 3705 3665 3620 3770 3685 95 1110 500 2670 5 1 19072280 706 6.13 0.27 12 0.03 604.00 13635.00 5100 20240307 -27.45 3380 20241210 9.47 4060 -8.87 20250211 3405 8.66 20250204 5100 -27.45 20240307 3380 9.47 20241210 0.72 N 013870 500 95 억 10439950 N N 9 N 00 N
4 20250306 140301 57 100.00 KOSPI 운송장비·부품 N N N N N 3710 0 3 0.00 19621695 5256 35.53 3760 3760 3705 4820 2600 3710 3733.20 54.74 0 -136 3790 3750 3705 3665 3620 3770 3685 95 1110 500 2670 5 1 19072280 708 6.14 0.27 12 0.03 604.00 13635.00 5100 20240307 -27.25 3380 20241210 9.76 4060 -8.62 20250211 3405 8.96 20250204 5100 -27.25 20240307 3380 9.76 20241210 0.72 N 013870 500 95 억 10439950 N N 9 N 00 N
5 20250306 130301 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 5 2 0.13 15640550 4184 28.28 3760 3760 3715 4820 2600 3710 3738.18 54.74 0 -157 3790 3750 3705 3665 3620 3770 3685 95 1110 500 2670 5 1 19072280 709 6.15 0.27 12 0.02 604.00 13635.00 5100 20240307 -27.16 3380 20241210 9.91 4060 -8.50 20250211 3405 9.10 20250204 5100 -27.16 20240307 3380 9.91 20241210 0.72 N 013870 500 95 억 10439950 N N 9 N 00 N
6 20250306 120301 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 5 2 0.13 15105585 4040 27.31 3760 3760 3715 4820 2600 3710 3739.01 54.74 0 -157 3790 3750 3705 3665 3620 3770 3685 95 1110 500 2670 5 1 19072280 709 6.15 0.27 12 0.02 604.00 13635.00 5100 20240307 -27.16 3380 20241210 9.91 4060 -8.50 20250211 3405 9.10 20250204 5100 -27.16 20240307 3380 9.91 20241210 0.72 N 013870 500 95 억 10439950 N N 9 N 00 N
7 20250306 110259 57 100.00 KOSPI 운송장비·부품 N N N N N 3735 25 2 0.67 14110960 3773 25.51 3760 3760 3715 4820 2600 3710 3739.98 54.74 0 -166 3790 3750 3705 3665 3620 3770 3685 95 1110 500 2670 5 1 19072280 712 6.18 0.27 12 0.02 604.00 13635.00 5100 20240307 -26.76 3380 20241210 10.50 4060 -8.00 20250211 3405 9.69 20250204 5100 -26.76 20240307 3380 10.50 20241210 0.72 N 013870 500 95 억 10439950 N N 9 N 00 N
8 20250306 100301 57 100.00 KOSPI 운송장비·부품 N N N N N 3740 30 2 0.81 14066140 3761 25.42 3760 3760 3715 4820 2600 3710 3740.00 54.74 0 -166 3790 3750 3705 3665 3620 3770 3685 95 1110 500 2670 5 1 19072280 713 6.19 0.27 12 0.02 604.00 13635.00 5100 20240307 -26.67 3380 20241210 10.65 4060 -7.88 20250211 3405 9.84 20250204 5100 -26.67 20240307 3380 10.65 20241210 0.72 N 013870 500 95 억 10439950 N N 9 N 00 N
9 20250306 090303 57 100.00 KOSPI 운송장비·부품 N N N N N 3710 0 3 0.00 0 0 0.00 0 0 0 4820 2600 3710 0.00 54.74 0 0 3790 3750 3705 3665 3620 3770 3685 95 1110 500 2670 5 1 19072280 708 6.14 0.27 12 0.00 604.00 13635.00 5100 20240307 -27.25 3380 20241210 9.76 4060 -8.62 20250211 3405 8.96 20250204 5100 -27.25 20240307 3380 9.76 20241210 0.72 N 013870 500 95 억 10439950 N N 9 N 00 N
10 20250305 160258 57 100.00 KOSPI 운송장비·부품 N N N N N 3710 50 2 1.37 54608305 14791 108.06 3660 3745 3660 4755 2565 3660 3691.99 54.74 0 145 3836 3747 3626 3537 3416 3792 3582 95 1095 500 2630 5 1 19072280 708 6.14 0.27 12 0.08 604.00 13635.00 5100 20240307 -27.25 3380 20241210 9.76 4060 -8.62 20250211 3405 8.96 20250204 5100 -27.25 20240307 3380 9.76 20241210 0.73 N 013870 500 95 억 10439818 N N 9 N 00 N
11 20250305 150300 57 100.00 KOSPI 운송장비·부품 N N N N N 3705 45 2 1.23 54370840 14727 107.59 3660 3745 3660 4755 2565 3660 3691.92 54.74 0 147 3836 3747 3626 3537 3416 3792 3582 95 1095 500 2630 5 1 19072280 707 6.13 0.27 12 0.08 604.00 13635.00 5100 20240307 -27.35 3380 20241210 9.62 4060 -8.74 20250211 3405 8.81 20250204 5100 -27.35 20240307 3380 9.62 20241210 0.73 N 013870 500 95 억 10439818 N N 5 N 00 N
12 20250305 140258 57 100.00 KOSPI 운송장비·부품 N N N N N 3710 50 2 1.37 51904420 14062 102.73 3660 3745 3660 4755 2565 3660 3691.11 54.74 0 133 3836 3747 3626 3537 3416 3792 3582 95 1095 500 2630 5 1 19072280 708 6.14 0.27 12 0.07 604.00 13635.00 5100 20240307 -27.25 3380 20241210 9.76 4060 -8.62 20250211 3405 8.96 20250204 5100 -27.25 20240307 3380 9.76 20241210 0.73 N 013870 500 95 억 10439818 N N 5 N 00 N