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
016740/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
20250306,160313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3260,-35,5,-1.06,177299907,54679,55.18,3260,3285,3225,4280,2310,3295,3242.37,1.52,0,-10595,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1021,5.17,0.50,12,0.17,630.00,6554.00,4545,20240325,-28.27,2680,20240805,21.64,3310,-1.51,20250305,2750,18.55,20250203,4545,-28.27,20240325,2680,21.64,20240805,1.74,N,016740,2500,812 억,,476239,N,N,1,N,00,N
20250306,150313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3260,-35,5,-1.06,173404737,53484,53.98,3260,3285,3225,4280,2310,3295,3241.98,1.52,0,-9992,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1021,5.17,0.50,12,0.17,630.00,6554.00,4545,20240325,-28.27,2680,20240805,21.64,3310,-1.51,20250305,2750,18.55,20250203,4545,-28.27,20240325,2680,21.64,20240805,1.74,N,016740,2500,812 억,,476239,N,N,16,N,00,N
20250306,140313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,-60,5,-1.82,162794862,50208,50.67,3260,3285,3225,4280,2310,3295,3242.20,1.52,0,-9282,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1013,5.13,0.49,12,0.16,630.00,6554.00,4545,20240325,-28.82,2680,20240805,20.71,3310,-2.27,20250305,2750,17.64,20250203,4545,-28.82,20240325,2680,20.71,20240805,1.74,N,016740,2500,812 억,,476239,N,N,16,N,00,N
20250306,130313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,-55,5,-1.67,90206617,27768,28.02,3260,3285,3235,4280,2310,3295,3248.24,1.52,0,-7819,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1014,5.14,0.49,12,0.09,630.00,6554.00,4545,20240325,-28.71,2680,20240805,20.90,3310,-2.11,20250305,2750,17.82,20250203,4545,-28.71,20240325,2680,20.90,20240805,1.74,N,016740,2500,812 억,,476239,N,N,16,N,00,N
20250306,120313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3255,-40,5,-1.21,68605207,21110,21.30,3260,3285,3235,4280,2310,3295,3249.46,1.52,0,-5811,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1019,5.17,0.50,12,0.07,630.00,6554.00,4545,20240325,-28.38,2680,20240805,21.46,3310,-1.66,20250305,2750,18.36,20250203,4545,-28.38,20240325,2680,21.46,20240805,1.74,N,016740,2500,812 억,,476239,N,N,16,N,00,N
20250306,110312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3255,-40,5,-1.21,67269997,20699,20.89,3260,3285,3235,4280,2310,3295,3249.48,1.52,0,-5811,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1019,5.17,0.50,12,0.07,630.00,6554.00,4545,20240325,-28.38,2680,20240805,21.46,3310,-1.66,20250305,2750,18.36,20250203,4545,-28.38,20240325,2680,21.46,20240805,1.74,N,016740,2500,812 억,,476239,N,N,16,N,00,N
20250306,100313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,-55,5,-1.67,61901332,19044,19.22,3260,3285,3235,4280,2310,3295,3249.96,1.52,0,-4781,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1014,5.14,0.49,12,0.06,630.00,6554.00,4545,20240325,-28.71,2680,20240805,20.90,3310,-2.11,20250305,2750,17.82,20250203,4545,-28.71,20240325,2680,20.90,20240805,1.74,N,016740,2500,812 억,,476239,N,N,16,N,00,N
20250306,090315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3270,-25,5,-0.76,12140520,3718,3.75,3260,3275,3250,4280,2310,3295,3263.65,1.52,0,-97,3341,3317,3286,3262,3231,3330,3275,812,985,2500,2430,5,1,31304984,1024,5.19,0.50,12,0.01,630.00,6554.00,4545,20240325,-28.05,2680,20240805,22.01,3310,-1.21,20250305,2750,18.91,20250203,4545,-28.05,20240325,2680,22.01,20240805,1.74,N,016740,2500,812 억,,476239,N,N,16,N,00,N
20250305,160310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3295,40,2,1.23,325411209,99084,65.99,3255,3310,3255,4230,2280,3255,3284.16,1.52,0,-1729,3341,3297,3231,3187,3121,3320,3210,812,975,2500,2400,5,1,31304984,1031,5.23,0.50,12,0.32,630.00,6554.00,4545,20240325,-27.50,2680,20240805,22.95,3310,-0.45,20250305,2750,19.82,20250203,4545,-27.50,20240325,2680,22.95,20240805,1.75,N,016740,2500,812 억,,476849,N,N,16,N,00,N
20250305,150312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3285,30,2,0.92,317849994,96785,64.46,3255,3310,3255,4230,2280,3255,3284.08,1.52,0,-2879,3341,3297,3231,3187,3121,3320,3210,812,975,2500,2400,5,1,31304984,1028,5.21,0.50,12,0.31,630.00,6554.00,4545,20240325,-27.72,2680,20240805,22.57,3310,-0.76,20250305,2750,19.45,20250203,4545,-27.72,20240325,2680,22.57,20240805,1.75,N,016740,2500,812 억,,476849,N,N,13,N,00,N
20250305,140310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3290,35,2,1.08,256984889,78277,52.13,3255,3310,3255,4230,2280,3255,3283.02,1.52,0,-2648,3341,3297,3231,3187,3121,3320,3210,812,975,2500,2400,5,1,31304984,1030,5.22,0.50,12,0.25,630.00,6554.00,4545,20240325,-27.61,2680,20240805,22.76,3310,-0.60,20250305,2750,19.64,20250203,4545,-27.61,20240325,2680,22.76,20240805,1.75,N,016740,2500,812 억,,476849,N,N,13,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 160313 57 100.00 KOSPI 운송장비·부품 N N N N N 3260 -35 5 -1.06 177299907 54679 55.18 3260 3285 3225 4280 2310 3295 3242.37 1.52 0 -10595 3341 3317 3286 3262 3231 3330 3275 812 985 2500 2430 5 1 31304984 1021 5.17 0.50 12 0.17 630.00 6554.00 4545 20240325 -28.27 2680 20240805 21.64 3310 -1.51 20250305 2750 18.55 20250203 4545 -28.27 20240325 2680 21.64 20240805 1.74 N 016740 2500 812 억 476239 N N 1 N 00 N
3 20250306 150313 57 100.00 KOSPI 운송장비·부품 N N N N N 3260 -35 5 -1.06 173404737 53484 53.98 3260 3285 3225 4280 2310 3295 3241.98 1.52 0 -9992 3341 3317 3286 3262 3231 3330 3275 812 985 2500 2430 5 1 31304984 1021 5.17 0.50 12 0.17 630.00 6554.00 4545 20240325 -28.27 2680 20240805 21.64 3310 -1.51 20250305 2750 18.55 20250203 4545 -28.27 20240325 2680 21.64 20240805 1.74 N 016740 2500 812 억 476239 N N 16 N 00 N
4 20250306 140313 57 100.00 KOSPI 운송장비·부품 N N N N N 3235 -60 5 -1.82 162794862 50208 50.67 3260 3285 3225 4280 2310 3295 3242.20 1.52 0 -9282 3341 3317 3286 3262 3231 3330 3275 812 985 2500 2430 5 1 31304984 1013 5.13 0.49 12 0.16 630.00 6554.00 4545 20240325 -28.82 2680 20240805 20.71 3310 -2.27 20250305 2750 17.64 20250203 4545 -28.82 20240325 2680 20.71 20240805 1.74 N 016740 2500 812 억 476239 N N 16 N 00 N
5 20250306 130313 57 100.00 KOSPI 운송장비·부품 N N N N N 3240 -55 5 -1.67 90206617 27768 28.02 3260 3285 3235 4280 2310 3295 3248.24 1.52 0 -7819 3341 3317 3286 3262 3231 3330 3275 812 985 2500 2430 5 1 31304984 1014 5.14 0.49 12 0.09 630.00 6554.00 4545 20240325 -28.71 2680 20240805 20.90 3310 -2.11 20250305 2750 17.82 20250203 4545 -28.71 20240325 2680 20.90 20240805 1.74 N 016740 2500 812 억 476239 N N 16 N 00 N
6 20250306 120313 57 100.00 KOSPI 운송장비·부품 N N N N N 3255 -40 5 -1.21 68605207 21110 21.30 3260 3285 3235 4280 2310 3295 3249.46 1.52 0 -5811 3341 3317 3286 3262 3231 3330 3275 812 985 2500 2430 5 1 31304984 1019 5.17 0.50 12 0.07 630.00 6554.00 4545 20240325 -28.38 2680 20240805 21.46 3310 -1.66 20250305 2750 18.36 20250203 4545 -28.38 20240325 2680 21.46 20240805 1.74 N 016740 2500 812 억 476239 N N 16 N 00 N
7 20250306 110312 57 100.00 KOSPI 운송장비·부품 N N N N N 3255 -40 5 -1.21 67269997 20699 20.89 3260 3285 3235 4280 2310 3295 3249.48 1.52 0 -5811 3341 3317 3286 3262 3231 3330 3275 812 985 2500 2430 5 1 31304984 1019 5.17 0.50 12 0.07 630.00 6554.00 4545 20240325 -28.38 2680 20240805 21.46 3310 -1.66 20250305 2750 18.36 20250203 4545 -28.38 20240325 2680 21.46 20240805 1.74 N 016740 2500 812 억 476239 N N 16 N 00 N
8 20250306 100313 57 100.00 KOSPI 운송장비·부품 N N N N N 3240 -55 5 -1.67 61901332 19044 19.22 3260 3285 3235 4280 2310 3295 3249.96 1.52 0 -4781 3341 3317 3286 3262 3231 3330 3275 812 985 2500 2430 5 1 31304984 1014 5.14 0.49 12 0.06 630.00 6554.00 4545 20240325 -28.71 2680 20240805 20.90 3310 -2.11 20250305 2750 17.82 20250203 4545 -28.71 20240325 2680 20.90 20240805 1.74 N 016740 2500 812 억 476239 N N 16 N 00 N
9 20250306 090315 57 100.00 KOSPI 운송장비·부품 N N N N N 3270 -25 5 -0.76 12140520 3718 3.75 3260 3275 3250 4280 2310 3295 3263.65 1.52 0 -97 3341 3317 3286 3262 3231 3330 3275 812 985 2500 2430 5 1 31304984 1024 5.19 0.50 12 0.01 630.00 6554.00 4545 20240325 -28.05 2680 20240805 22.01 3310 -1.21 20250305 2750 18.91 20250203 4545 -28.05 20240325 2680 22.01 20240805 1.74 N 016740 2500 812 억 476239 N N 16 N 00 N
10 20250305 160310 57 100.00 KOSPI 운송장비·부품 N N N N N 3295 40 2 1.23 325411209 99084 65.99 3255 3310 3255 4230 2280 3255 3284.16 1.52 0 -1729 3341 3297 3231 3187 3121 3320 3210 812 975 2500 2400 5 1 31304984 1031 5.23 0.50 12 0.32 630.00 6554.00 4545 20240325 -27.50 2680 20240805 22.95 3310 -0.45 20250305 2750 19.82 20250203 4545 -27.50 20240325 2680 22.95 20240805 1.75 N 016740 2500 812 억 476849 N N 16 N 00 N
11 20250305 150312 57 100.00 KOSPI 운송장비·부품 N N N N N 3285 30 2 0.92 317849994 96785 64.46 3255 3310 3255 4230 2280 3255 3284.08 1.52 0 -2879 3341 3297 3231 3187 3121 3320 3210 812 975 2500 2400 5 1 31304984 1028 5.21 0.50 12 0.31 630.00 6554.00 4545 20240325 -27.72 2680 20240805 22.57 3310 -0.76 20250305 2750 19.45 20250203 4545 -27.72 20240325 2680 22.57 20240805 1.75 N 016740 2500 812 억 476849 N N 13 N 00 N
12 20250305 140310 57 100.00 KOSPI 운송장비·부품 N N N N N 3290 35 2 1.08 256984889 78277 52.13 3255 3310 3255 4230 2280 3255 3283.02 1.52 0 -2648 3341 3297 3231 3187 3121 3320 3210 812 975 2500 2400 5 1 31304984 1030 5.22 0.50 12 0.25 630.00 6554.00 4545 20240325 -27.61 2680 20240805 22.76 3310 -0.60 20250305 2750 19.64 20250203 4545 -27.61 20240325 2680 22.76 20240805 1.75 N 016740 2500 812 억 476849 N N 13 N 00 N