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
015230/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
20250306,160308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,-60,5,-1.11,438684395,81433,45.81,5320,5470,5310,7030,3790,5410,5387.06,6.17,0,14225,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1529,4.50,0.55,12,0.29,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5570,-3.95,20250213,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.77,N,015230,500,142 억,,1763279,N,N,4,N,00,N
20250306,150307,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5390,-20,5,-0.37,407814855,75672,42.57,5320,5470,5310,7030,3790,5410,5389.24,6.17,0,13800,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1540,4.54,0.56,12,0.26,1188.00,9647.00,7100,20240507,-24.08,4490,20241209,20.04,5570,-3.23,20250213,4920,9.55,20250109,7100,-24.08,20240507,4490,20.04,20241209,1.77,N,015230,500,142 억,,1763279,N,N,0,N,00,N
20250306,140308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5400,-10,5,-0.18,377037055,69942,39.35,5320,5470,5310,7030,3790,5410,5390.71,6.17,0,13302,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1543,4.55,0.56,12,0.24,1188.00,9647.00,7100,20240507,-23.94,4490,20241209,20.27,5570,-3.05,20250213,4920,9.76,20250109,7100,-23.94,20240507,4490,20.27,20241209,1.77,N,015230,500,142 억,,1763279,N,N,0,N,00,N
20250306,130307,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5410,0,3,0.00,354849415,65829,37.03,5320,5470,5310,7030,3790,5410,5390.47,6.17,0,10768,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1546,4.55,0.56,12,0.23,1188.00,9647.00,7100,20240507,-23.80,4490,20241209,20.49,5570,-2.87,20250213,4920,9.96,20250109,7100,-23.80,20240507,4490,20.49,20241209,1.77,N,015230,500,142 억,,1763279,N,N,0,N,00,N
20250306,120308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5420,10,2,0.18,317546605,58926,33.15,5320,5470,5310,7030,3790,5410,5388.90,6.17,0,9847,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1549,4.56,0.56,12,0.21,1188.00,9647.00,7100,20240507,-23.66,4490,20241209,20.71,5570,-2.69,20250213,4920,10.16,20250109,7100,-23.66,20240507,4490,20.71,20241209,1.77,N,015230,500,142 억,,1763279,N,N,0,N,00,N
20250306,110306,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,-60,5,-1.11,215117085,40040,22.52,5320,5450,5310,7030,3790,5410,5372.55,6.17,0,137,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1529,4.50,0.55,12,0.14,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5570,-3.95,20250213,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.77,N,015230,500,142 억,,1763279,N,N,0,N,00,N
20250306,100308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5390,-20,5,-0.37,191071035,35555,20.00,5320,5450,5310,7030,3790,5410,5373.96,6.17,0,-90,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1540,4.54,0.56,12,0.12,1188.00,9647.00,7100,20240507,-24.08,4490,20241209,20.04,5570,-3.23,20250213,4920,9.55,20250109,7100,-24.08,20240507,4490,20.04,20241209,1.77,N,015230,500,142 억,,1763279,N,N,0,N,00,N
20250306,090310,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5370,-40,5,-0.74,31977250,6001,3.38,5320,5370,5320,7030,3790,5410,5328.65,6.17,0,2187,5676,5542,5316,5182,4956,5610,5250,143,1620,500,3780,10,1,28572230,1534,4.52,0.56,12,0.02,1188.00,9647.00,7100,20240507,-24.37,4490,20241209,19.60,5570,-3.59,20250213,4920,9.15,20250109,7100,-24.37,20240507,4490,19.60,20241209,1.77,N,015230,500,142 억,,1763279,N,N,0,N,00,N
20250305,160305,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5410,350,2,6.92,939796120,176650,304.96,5090,5450,5090,6570,3550,5060,5319.91,6.05,0,91096,5166,5112,5036,4982,4906,5140,5010,143,1510,500,3540,10,1,28572230,1546,4.55,0.56,12,0.62,1188.00,9647.00,7100,20240507,-23.80,4490,20241209,20.49,5570,-2.87,20250213,4920,9.96,20250109,7100,-23.80,20240507,4490,20.49,20241209,1.75,N,015230,500,142 억,,1728471,N,N,10,N,00,N
20250305,150307,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5360,300,2,5.93,759070630,143274,247.34,5090,5410,5090,6570,3550,5060,5298.03,6.05,0,76678,5166,5112,5036,4982,4906,5140,5010,143,1510,500,3540,10,1,28572230,1531,4.51,0.56,12,0.50,1188.00,9647.00,7100,20240507,-24.51,4490,20241209,19.38,5570,-3.77,20250213,4920,8.94,20250109,7100,-24.51,20240507,4490,19.38,20241209,1.75,N,015230,500,142 억,,1728471,N,N,10,N,00,N
20250305,140304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5250,190,2,3.75,257023135,49382,85.25,5090,5260,5090,6570,3550,5060,5204.79,6.05,0,16596,5166,5112,5036,4982,4906,5140,5010,143,1510,500,3540,10,1,28572230,1500,4.42,0.54,12,0.17,1188.00,9647.00,7100,20240507,-26.06,4490,20241209,16.93,5570,-5.75,20250213,4920,6.71,20250109,7100,-26.06,20240507,4490,16.93,20241209,1.75,N,015230,500,142 억,,1728471,N,N,10,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 160308 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 -60 5 -1.11 438684395 81433 45.81 5320 5470 5310 7030 3790 5410 5387.06 6.17 0 14225 5676 5542 5316 5182 4956 5610 5250 143 1620 500 3780 10 1 28572230 1529 4.50 0.55 12 0.29 1188.00 9647.00 7100 20240507 -24.65 4490 20241209 19.15 5570 -3.95 20250213 4920 8.74 20250109 7100 -24.65 20240507 4490 19.15 20241209 1.77 N 015230 500 142 억 1763279 N N 4 N 00 N
3 20250306 150307 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5390 -20 5 -0.37 407814855 75672 42.57 5320 5470 5310 7030 3790 5410 5389.24 6.17 0 13800 5676 5542 5316 5182 4956 5610 5250 143 1620 500 3780 10 1 28572230 1540 4.54 0.56 12 0.26 1188.00 9647.00 7100 20240507 -24.08 4490 20241209 20.04 5570 -3.23 20250213 4920 9.55 20250109 7100 -24.08 20240507 4490 20.04 20241209 1.77 N 015230 500 142 억 1763279 N N 0 N 00 N
4 20250306 140308 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5400 -10 5 -0.18 377037055 69942 39.35 5320 5470 5310 7030 3790 5410 5390.71 6.17 0 13302 5676 5542 5316 5182 4956 5610 5250 143 1620 500 3780 10 1 28572230 1543 4.55 0.56 12 0.24 1188.00 9647.00 7100 20240507 -23.94 4490 20241209 20.27 5570 -3.05 20250213 4920 9.76 20250109 7100 -23.94 20240507 4490 20.27 20241209 1.77 N 015230 500 142 억 1763279 N N 0 N 00 N
5 20250306 130307 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5410 0 3 0.00 354849415 65829 37.03 5320 5470 5310 7030 3790 5410 5390.47 6.17 0 10768 5676 5542 5316 5182 4956 5610 5250 143 1620 500 3780 10 1 28572230 1546 4.55 0.56 12 0.23 1188.00 9647.00 7100 20240507 -23.80 4490 20241209 20.49 5570 -2.87 20250213 4920 9.96 20250109 7100 -23.80 20240507 4490 20.49 20241209 1.77 N 015230 500 142 억 1763279 N N 0 N 00 N
6 20250306 120308 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5420 10 2 0.18 317546605 58926 33.15 5320 5470 5310 7030 3790 5410 5388.90 6.17 0 9847 5676 5542 5316 5182 4956 5610 5250 143 1620 500 3780 10 1 28572230 1549 4.56 0.56 12 0.21 1188.00 9647.00 7100 20240507 -23.66 4490 20241209 20.71 5570 -2.69 20250213 4920 10.16 20250109 7100 -23.66 20240507 4490 20.71 20241209 1.77 N 015230 500 142 억 1763279 N N 0 N 00 N
7 20250306 110306 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 -60 5 -1.11 215117085 40040 22.52 5320 5450 5310 7030 3790 5410 5372.55 6.17 0 137 5676 5542 5316 5182 4956 5610 5250 143 1620 500 3780 10 1 28572230 1529 4.50 0.55 12 0.14 1188.00 9647.00 7100 20240507 -24.65 4490 20241209 19.15 5570 -3.95 20250213 4920 8.74 20250109 7100 -24.65 20240507 4490 19.15 20241209 1.77 N 015230 500 142 억 1763279 N N 0 N 00 N
8 20250306 100308 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5390 -20 5 -0.37 191071035 35555 20.00 5320 5450 5310 7030 3790 5410 5373.96 6.17 0 -90 5676 5542 5316 5182 4956 5610 5250 143 1620 500 3780 10 1 28572230 1540 4.54 0.56 12 0.12 1188.00 9647.00 7100 20240507 -24.08 4490 20241209 20.04 5570 -3.23 20250213 4920 9.55 20250109 7100 -24.08 20240507 4490 20.04 20241209 1.77 N 015230 500 142 억 1763279 N N 0 N 00 N
9 20250306 090310 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5370 -40 5 -0.74 31977250 6001 3.38 5320 5370 5320 7030 3790 5410 5328.65 6.17 0 2187 5676 5542 5316 5182 4956 5610 5250 143 1620 500 3780 10 1 28572230 1534 4.52 0.56 12 0.02 1188.00 9647.00 7100 20240507 -24.37 4490 20241209 19.60 5570 -3.59 20250213 4920 9.15 20250109 7100 -24.37 20240507 4490 19.60 20241209 1.77 N 015230 500 142 억 1763279 N N 0 N 00 N
10 20250305 160305 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5410 350 2 6.92 939796120 176650 304.96 5090 5450 5090 6570 3550 5060 5319.91 6.05 0 91096 5166 5112 5036 4982 4906 5140 5010 143 1510 500 3540 10 1 28572230 1546 4.55 0.56 12 0.62 1188.00 9647.00 7100 20240507 -23.80 4490 20241209 20.49 5570 -2.87 20250213 4920 9.96 20250109 7100 -23.80 20240507 4490 20.49 20241209 1.75 N 015230 500 142 억 1728471 N N 10 N 00 N
11 20250305 150307 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5360 300 2 5.93 759070630 143274 247.34 5090 5410 5090 6570 3550 5060 5298.03 6.05 0 76678 5166 5112 5036 4982 4906 5140 5010 143 1510 500 3540 10 1 28572230 1531 4.51 0.56 12 0.50 1188.00 9647.00 7100 20240507 -24.51 4490 20241209 19.38 5570 -3.77 20250213 4920 8.94 20250109 7100 -24.51 20240507 4490 19.38 20241209 1.75 N 015230 500 142 억 1728471 N N 10 N 00 N
12 20250305 140304 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5250 190 2 3.75 257023135 49382 85.25 5090 5260 5090 6570 3550 5060 5204.79 6.05 0 16596 5166 5112 5036 4982 4906 5140 5010 143 1510 500 3540 10 1 28572230 1500 4.42 0.54 12 0.17 1188.00 9647.00 7100 20240507 -26.06 4490 20241209 16.93 5570 -5.75 20250213 4920 6.71 20250109 7100 -26.06 20240507 4490 16.93 20241209 1.75 N 015230 500 142 억 1728471 N N 10 N 00 N