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
024900/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
20250306,160340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2760,-25,5,-0.90,202298107,72075,112.81,2800,2855,2760,3620,1950,2785,2806.85,1.16,0,10033,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,899,7.24,0.94,12,0.22,381.00,2924.00,5980,20240415,-53.85,2615,20241209,5.54,3140,-12.10,20250110,2645,4.35,20250304,5980,-53.85,20240415,2615,5.54,20241209,1.18,N,024900,500,162 억,,376365,N,N,4,N,00,N
20250306,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2770,-15,5,-0.54,195153817,69487,108.76,2800,2855,2760,3620,1950,2785,2808.49,1.16,0,10355,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,902,7.27,0.95,12,0.21,381.00,2924.00,5980,20240415,-53.68,2615,20241209,5.93,3140,-11.78,20250110,2645,4.73,20250304,5980,-53.68,20240415,2615,5.93,20241209,1.18,N,024900,500,162 억,,376365,N,N,15,N,00,N
20250306,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2775,-10,5,-0.36,183014917,65102,101.90,2800,2855,2760,3620,1950,2785,2811.20,1.16,0,12086,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,904,7.28,0.95,12,0.20,381.00,2924.00,5980,20240415,-53.60,2615,20241209,6.12,3140,-11.62,20250110,2645,4.91,20250304,5980,-53.60,20240415,2615,6.12,20241209,1.18,N,024900,500,162 억,,376365,N,N,15,N,00,N
20250306,130340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2775,-10,5,-0.36,169759907,60333,94.43,2800,2855,2760,3620,1950,2785,2813.72,1.16,0,13206,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,904,7.28,0.95,12,0.19,381.00,2924.00,5980,20240415,-53.60,2615,20241209,6.12,3140,-11.62,20250110,2645,4.91,20250304,5980,-53.60,20240415,2615,6.12,20241209,1.18,N,024900,500,162 억,,376365,N,N,15,N,00,N
20250306,120340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2795,10,2,0.36,149820397,53139,83.17,2800,2855,2765,3620,1950,2785,2819.41,1.16,0,10851,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,910,7.34,0.96,12,0.16,381.00,2924.00,5980,20240415,-53.26,2615,20241209,6.88,3140,-10.99,20250110,2645,5.67,20250304,5980,-53.26,20240415,2615,6.88,20241209,1.18,N,024900,500,162 억,,376365,N,N,15,N,00,N
20250306,110339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2795,10,2,0.36,133571412,47310,74.05,2800,2855,2765,3620,1950,2785,2823.32,1.16,0,10821,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,910,7.34,0.96,12,0.15,381.00,2924.00,5980,20240415,-53.26,2615,20241209,6.88,3140,-10.99,20250110,2645,5.67,20250304,5980,-53.26,20240415,2615,6.88,20241209,1.18,N,024900,500,162 억,,376365,N,N,15,N,00,N
20250306,100340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2795,10,2,0.36,117314220,41495,64.95,2800,2855,2765,3620,1950,2785,2827.19,1.16,0,11330,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,910,7.34,0.96,12,0.13,381.00,2924.00,5980,20240415,-53.26,2615,20241209,6.88,3140,-10.99,20250110,2645,5.67,20250304,5980,-53.26,20240415,2615,6.88,20241209,1.18,N,024900,500,162 억,,376365,N,N,15,N,00,N
20250306,090342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,55,2,1.97,8547290,3030,4.74,2800,2845,2800,3620,1950,2785,2820.89,1.16,0,2268,2881,2832,2746,2697,2611,2857,2722,163,835,500,2060,5,1,32564980,925,7.45,0.97,12,0.01,381.00,2924.00,5980,20240415,-52.51,2615,20241209,8.60,3140,-9.55,20250110,2645,7.37,20250304,5980,-52.51,20240415,2615,8.60,20241209,1.18,N,024900,500,162 억,,376365,N,N,15,N,00,N
20250305,160337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2785,115,2,4.31,175200615,63687,73.45,2660,2795,2660,3470,1870,2670,2750.96,1.10,0,17601,2806,2737,2691,2622,2576,2715,2600,163,800,500,1970,5,1,32564980,907,7.31,0.95,12,0.20,381.00,2924.00,5980,20240415,-53.43,2615,20241209,6.50,3140,-11.31,20250110,2645,5.29,20250304,5980,-53.43,20240415,2615,6.50,20241209,1.20,N,024900,500,162 억,,358748,N,N,15,N,00,N
20250305,150338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2785,115,2,4.31,158324150,57628,66.47,2660,2790,2660,3470,1870,2670,2747.35,1.10,0,15697,2806,2737,2691,2622,2576,2715,2600,163,800,500,1970,5,1,32564980,907,7.31,0.95,12,0.18,381.00,2924.00,5980,20240415,-53.43,2615,20241209,6.50,3140,-11.31,20250110,2645,5.29,20250304,5980,-53.43,20240415,2615,6.50,20241209,1.20,N,024900,500,162 억,,358748,N,N,10,N,00,N
20250305,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2775,105,2,3.93,127010825,46360,53.47,2660,2790,2660,3470,1870,2670,2739.66,1.10,0,9969,2806,2737,2691,2622,2576,2715,2600,163,800,500,1970,5,1,32564980,904,7.28,0.95,12,0.14,381.00,2924.00,5980,20240415,-53.60,2615,20241209,6.12,3140,-11.62,20250110,2645,4.91,20250304,5980,-53.60,20240415,2615,6.12,20241209,1.20,N,024900,500,162 억,,358748,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 160340 57 100.00 KOSPI 운송장비·부품 N N N N N 2760 -25 5 -0.90 202298107 72075 112.81 2800 2855 2760 3620 1950 2785 2806.85 1.16 0 10033 2881 2832 2746 2697 2611 2857 2722 163 835 500 2060 5 1 32564980 899 7.24 0.94 12 0.22 381.00 2924.00 5980 20240415 -53.85 2615 20241209 5.54 3140 -12.10 20250110 2645 4.35 20250304 5980 -53.85 20240415 2615 5.54 20241209 1.18 N 024900 500 162 억 376365 N N 4 N 00 N
3 20250306 150340 57 100.00 KOSPI 운송장비·부품 N N N N N 2770 -15 5 -0.54 195153817 69487 108.76 2800 2855 2760 3620 1950 2785 2808.49 1.16 0 10355 2881 2832 2746 2697 2611 2857 2722 163 835 500 2060 5 1 32564980 902 7.27 0.95 12 0.21 381.00 2924.00 5980 20240415 -53.68 2615 20241209 5.93 3140 -11.78 20250110 2645 4.73 20250304 5980 -53.68 20240415 2615 5.93 20241209 1.18 N 024900 500 162 억 376365 N N 15 N 00 N
4 20250306 140340 57 100.00 KOSPI 운송장비·부품 N N N N N 2775 -10 5 -0.36 183014917 65102 101.90 2800 2855 2760 3620 1950 2785 2811.20 1.16 0 12086 2881 2832 2746 2697 2611 2857 2722 163 835 500 2060 5 1 32564980 904 7.28 0.95 12 0.20 381.00 2924.00 5980 20240415 -53.60 2615 20241209 6.12 3140 -11.62 20250110 2645 4.91 20250304 5980 -53.60 20240415 2615 6.12 20241209 1.18 N 024900 500 162 억 376365 N N 15 N 00 N
5 20250306 130340 57 100.00 KOSPI 운송장비·부품 N N N N N 2775 -10 5 -0.36 169759907 60333 94.43 2800 2855 2760 3620 1950 2785 2813.72 1.16 0 13206 2881 2832 2746 2697 2611 2857 2722 163 835 500 2060 5 1 32564980 904 7.28 0.95 12 0.19 381.00 2924.00 5980 20240415 -53.60 2615 20241209 6.12 3140 -11.62 20250110 2645 4.91 20250304 5980 -53.60 20240415 2615 6.12 20241209 1.18 N 024900 500 162 억 376365 N N 15 N 00 N
6 20250306 120340 57 100.00 KOSPI 운송장비·부품 N N N N N 2795 10 2 0.36 149820397 53139 83.17 2800 2855 2765 3620 1950 2785 2819.41 1.16 0 10851 2881 2832 2746 2697 2611 2857 2722 163 835 500 2060 5 1 32564980 910 7.34 0.96 12 0.16 381.00 2924.00 5980 20240415 -53.26 2615 20241209 6.88 3140 -10.99 20250110 2645 5.67 20250304 5980 -53.26 20240415 2615 6.88 20241209 1.18 N 024900 500 162 억 376365 N N 15 N 00 N
7 20250306 110339 57 100.00 KOSPI 운송장비·부품 N N N N N 2795 10 2 0.36 133571412 47310 74.05 2800 2855 2765 3620 1950 2785 2823.32 1.16 0 10821 2881 2832 2746 2697 2611 2857 2722 163 835 500 2060 5 1 32564980 910 7.34 0.96 12 0.15 381.00 2924.00 5980 20240415 -53.26 2615 20241209 6.88 3140 -10.99 20250110 2645 5.67 20250304 5980 -53.26 20240415 2615 6.88 20241209 1.18 N 024900 500 162 억 376365 N N 15 N 00 N
8 20250306 100340 57 100.00 KOSPI 운송장비·부품 N N N N N 2795 10 2 0.36 117314220 41495 64.95 2800 2855 2765 3620 1950 2785 2827.19 1.16 0 11330 2881 2832 2746 2697 2611 2857 2722 163 835 500 2060 5 1 32564980 910 7.34 0.96 12 0.13 381.00 2924.00 5980 20240415 -53.26 2615 20241209 6.88 3140 -10.99 20250110 2645 5.67 20250304 5980 -53.26 20240415 2615 6.88 20241209 1.18 N 024900 500 162 억 376365 N N 15 N 00 N
9 20250306 090342 57 100.00 KOSPI 운송장비·부품 N N N N N 2840 55 2 1.97 8547290 3030 4.74 2800 2845 2800 3620 1950 2785 2820.89 1.16 0 2268 2881 2832 2746 2697 2611 2857 2722 163 835 500 2060 5 1 32564980 925 7.45 0.97 12 0.01 381.00 2924.00 5980 20240415 -52.51 2615 20241209 8.60 3140 -9.55 20250110 2645 7.37 20250304 5980 -52.51 20240415 2615 8.60 20241209 1.18 N 024900 500 162 억 376365 N N 15 N 00 N
10 20250305 160337 57 100.00 KOSPI 운송장비·부품 N N N N N 2785 115 2 4.31 175200615 63687 73.45 2660 2795 2660 3470 1870 2670 2750.96 1.10 0 17601 2806 2737 2691 2622 2576 2715 2600 163 800 500 1970 5 1 32564980 907 7.31 0.95 12 0.20 381.00 2924.00 5980 20240415 -53.43 2615 20241209 6.50 3140 -11.31 20250110 2645 5.29 20250304 5980 -53.43 20240415 2615 6.50 20241209 1.20 N 024900 500 162 억 358748 N N 15 N 00 N
11 20250305 150338 57 100.00 KOSPI 운송장비·부품 N N N N N 2785 115 2 4.31 158324150 57628 66.47 2660 2790 2660 3470 1870 2670 2747.35 1.10 0 15697 2806 2737 2691 2622 2576 2715 2600 163 800 500 1970 5 1 32564980 907 7.31 0.95 12 0.18 381.00 2924.00 5980 20240415 -53.43 2615 20241209 6.50 3140 -11.31 20250110 2645 5.29 20250304 5980 -53.43 20240415 2615 6.50 20241209 1.20 N 024900 500 162 억 358748 N N 10 N 00 N
12 20250305 140336 57 100.00 KOSPI 운송장비·부품 N N N N N 2775 105 2 3.93 127010825 46360 53.47 2660 2790 2660 3470 1870 2670 2739.66 1.10 0 9969 2806 2737 2691 2622 2576 2715 2600 163 800 500 1970 5 1 32564980 904 7.28 0.95 12 0.14 381.00 2924.00 5980 20240415 -53.60 2615 20241209 6.12 3140 -11.62 20250110 2645 4.91 20250304 5980 -53.60 20240415 2615 6.12 20241209 1.20 N 024900 500 162 억 358748 N N 10 N 00 N