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
033530/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
20250306,160408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4320,40,2,0.93,117255435,27239,82.50,4280,4330,4270,5560,3000,4280,4304.73,5.21,0,-1259,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1202,29.79,0.29,12,0.10,145.00,15080.00,6840,20240306,-36.84,3550,20241209,21.69,4865,-11.20,20250214,3805,13.53,20250131,6840,-36.84,20240306,3550,21.69,20241209,1.86,N,033530,500,139 억,,1448275,N,N,3,N,00,N
20250306,150408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,25,2,0.58,111207950,25837,78.26,4280,4330,4270,5560,3000,4280,4304.26,5.21,0,-1718,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1198,29.69,0.29,12,0.09,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6840,-37.06,20240306,3550,21.27,20241209,1.86,N,033530,500,139 억,,1448275,N,N,12,N,00,N
20250306,140407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4315,35,2,0.82,100213690,23286,70.53,4280,4330,4270,5560,3000,4280,4303.65,5.21,0,568,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1200,29.76,0.29,12,0.08,145.00,15080.00,6840,20240306,-36.92,3550,20241209,21.55,4865,-11.31,20250214,3805,13.40,20250131,6840,-36.92,20240306,3550,21.55,20241209,1.86,N,033530,500,139 억,,1448275,N,N,12,N,00,N
20250306,130407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,15,2,0.35,79197975,18410,55.76,4280,4330,4270,5560,3000,4280,4301.96,5.21,0,540,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1195,29.62,0.28,12,0.07,145.00,15080.00,6840,20240306,-37.21,3550,20241209,20.99,4865,-11.72,20250214,3805,12.88,20250131,6840,-37.21,20240306,3550,20.99,20241209,1.86,N,033530,500,139 억,,1448275,N,N,12,N,00,N
20250306,120408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,20,2,0.47,62451725,14507,43.94,4280,4330,4270,5560,3000,4280,4305.02,5.21,0,556,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1196,29.66,0.29,12,0.05,145.00,15080.00,6840,20240306,-37.13,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6840,-37.13,20240306,3550,21.13,20241209,1.86,N,033530,500,139 억,,1448275,N,N,12,N,00,N
20250306,110406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,20,2,0.47,47754730,11088,33.58,4280,4330,4270,5560,3000,4280,4307.00,5.21,0,695,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1196,29.66,0.29,12,0.04,145.00,15080.00,6840,20240306,-37.13,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6840,-37.13,20240306,3550,21.13,20241209,1.86,N,033530,500,139 억,,1448275,N,N,12,N,00,N
20250306,100408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4315,35,2,0.82,26460640,6147,18.62,4280,4330,4270,5560,3000,4280,4304.83,5.21,0,2467,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1200,29.76,0.29,12,0.02,145.00,15080.00,6840,20240306,-36.92,3550,20241209,21.55,4865,-11.31,20250214,3805,13.40,20250131,6840,-36.92,20240306,3550,21.55,20241209,1.86,N,033530,500,139 억,,1448275,N,N,12,N,00,N
20250306,090410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4280,0,3,0.00,3050490,713,2.16,4280,4295,4270,5560,3000,4280,4278.27,5.21,0,242,4410,4345,4250,4185,4090,4377,4217,139,1280,500,3080,5,1,27820961,1191,29.52,0.28,12,0.00,145.00,15080.00,6840,20240306,-37.43,3550,20241209,20.56,4865,-12.02,20250214,3805,12.48,20250131,6840,-37.43,20240306,3550,20.56,20241209,1.86,N,033530,500,139 억,,1448275,N,N,12,N,00,N
20250305,160404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4280,90,2,2.15,133338197,31378,73.65,4190,4315,4155,5440,2935,4190,4249.44,5.16,0,9182,4396,4292,4166,4062,3936,4345,4115,139,1250,500,3010,5,1,27820961,1191,29.52,0.28,12,0.11,145.00,15080.00,6840,20240306,-37.43,3550,20241209,20.56,4865,-12.02,20250214,3805,12.48,20250131,6840,-37.43,20240306,3550,20.56,20241209,1.89,N,033530,500,139 억,,1436518,N,N,12,N,00,N
20250305,150405,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,95,2,2.27,126708532,29828,70.01,4190,4315,4155,5440,2935,4190,4248.05,5.16,0,9535,4396,4292,4166,4062,3936,4345,4115,139,1250,500,3010,5,1,27820961,1192,29.55,0.28,12,0.11,145.00,15080.00,6840,20240306,-37.35,3550,20241209,20.70,4865,-11.92,20250214,3805,12.61,20250131,6840,-37.35,20240306,3550,20.70,20241209,1.89,N,033530,500,139 억,,1436518,N,N,10,N,00,N
20250305,140403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4270,80,2,1.91,82316930,19481,45.72,4190,4300,4155,5440,2935,4190,4225.57,5.16,0,7521,4396,4292,4166,4062,3936,4345,4115,139,1250,500,3010,5,1,27820961,1188,29.45,0.28,12,0.07,145.00,15080.00,6840,20240306,-37.57,3550,20241209,20.28,4865,-12.23,20250214,3805,12.22,20250131,6840,-37.57,20240306,3550,20.28,20241209,1.89,N,033530,500,139 억,,1436518,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 160408 57 100.00 KOSPI 운송장비·부품 N N N N N 4320 40 2 0.93 117255435 27239 82.50 4280 4330 4270 5560 3000 4280 4304.73 5.21 0 -1259 4410 4345 4250 4185 4090 4377 4217 139 1280 500 3080 5 1 27820961 1202 29.79 0.29 12 0.10 145.00 15080.00 6840 20240306 -36.84 3550 20241209 21.69 4865 -11.20 20250214 3805 13.53 20250131 6840 -36.84 20240306 3550 21.69 20241209 1.86 N 033530 500 139 억 1448275 N N 3 N 00 N
3 20250306 150408 57 100.00 KOSPI 운송장비·부품 N N N N N 4305 25 2 0.58 111207950 25837 78.26 4280 4330 4270 5560 3000 4280 4304.26 5.21 0 -1718 4410 4345 4250 4185 4090 4377 4217 139 1280 500 3080 5 1 27820961 1198 29.69 0.29 12 0.09 145.00 15080.00 6840 20240306 -37.06 3550 20241209 21.27 4865 -11.51 20250214 3805 13.14 20250131 6840 -37.06 20240306 3550 21.27 20241209 1.86 N 033530 500 139 억 1448275 N N 12 N 00 N
4 20250306 140407 57 100.00 KOSPI 운송장비·부품 N N N N N 4315 35 2 0.82 100213690 23286 70.53 4280 4330 4270 5560 3000 4280 4303.65 5.21 0 568 4410 4345 4250 4185 4090 4377 4217 139 1280 500 3080 5 1 27820961 1200 29.76 0.29 12 0.08 145.00 15080.00 6840 20240306 -36.92 3550 20241209 21.55 4865 -11.31 20250214 3805 13.40 20250131 6840 -36.92 20240306 3550 21.55 20241209 1.86 N 033530 500 139 억 1448275 N N 12 N 00 N
5 20250306 130407 57 100.00 KOSPI 운송장비·부품 N N N N N 4295 15 2 0.35 79197975 18410 55.76 4280 4330 4270 5560 3000 4280 4301.96 5.21 0 540 4410 4345 4250 4185 4090 4377 4217 139 1280 500 3080 5 1 27820961 1195 29.62 0.28 12 0.07 145.00 15080.00 6840 20240306 -37.21 3550 20241209 20.99 4865 -11.72 20250214 3805 12.88 20250131 6840 -37.21 20240306 3550 20.99 20241209 1.86 N 033530 500 139 억 1448275 N N 12 N 00 N
6 20250306 120408 57 100.00 KOSPI 운송장비·부품 N N N N N 4300 20 2 0.47 62451725 14507 43.94 4280 4330 4270 5560 3000 4280 4305.02 5.21 0 556 4410 4345 4250 4185 4090 4377 4217 139 1280 500 3080 5 1 27820961 1196 29.66 0.29 12 0.05 145.00 15080.00 6840 20240306 -37.13 3550 20241209 21.13 4865 -11.61 20250214 3805 13.01 20250131 6840 -37.13 20240306 3550 21.13 20241209 1.86 N 033530 500 139 억 1448275 N N 12 N 00 N
7 20250306 110406 57 100.00 KOSPI 운송장비·부품 N N N N N 4300 20 2 0.47 47754730 11088 33.58 4280 4330 4270 5560 3000 4280 4307.00 5.21 0 695 4410 4345 4250 4185 4090 4377 4217 139 1280 500 3080 5 1 27820961 1196 29.66 0.29 12 0.04 145.00 15080.00 6840 20240306 -37.13 3550 20241209 21.13 4865 -11.61 20250214 3805 13.01 20250131 6840 -37.13 20240306 3550 21.13 20241209 1.86 N 033530 500 139 억 1448275 N N 12 N 00 N
8 20250306 100408 57 100.00 KOSPI 운송장비·부품 N N N N N 4315 35 2 0.82 26460640 6147 18.62 4280 4330 4270 5560 3000 4280 4304.83 5.21 0 2467 4410 4345 4250 4185 4090 4377 4217 139 1280 500 3080 5 1 27820961 1200 29.76 0.29 12 0.02 145.00 15080.00 6840 20240306 -36.92 3550 20241209 21.55 4865 -11.31 20250214 3805 13.40 20250131 6840 -36.92 20240306 3550 21.55 20241209 1.86 N 033530 500 139 억 1448275 N N 12 N 00 N
9 20250306 090410 57 100.00 KOSPI 운송장비·부품 N N N N N 4280 0 3 0.00 3050490 713 2.16 4280 4295 4270 5560 3000 4280 4278.27 5.21 0 242 4410 4345 4250 4185 4090 4377 4217 139 1280 500 3080 5 1 27820961 1191 29.52 0.28 12 0.00 145.00 15080.00 6840 20240306 -37.43 3550 20241209 20.56 4865 -12.02 20250214 3805 12.48 20250131 6840 -37.43 20240306 3550 20.56 20241209 1.86 N 033530 500 139 억 1448275 N N 12 N 00 N
10 20250305 160404 57 100.00 KOSPI 운송장비·부품 N N N N N 4280 90 2 2.15 133338197 31378 73.65 4190 4315 4155 5440 2935 4190 4249.44 5.16 0 9182 4396 4292 4166 4062 3936 4345 4115 139 1250 500 3010 5 1 27820961 1191 29.52 0.28 12 0.11 145.00 15080.00 6840 20240306 -37.43 3550 20241209 20.56 4865 -12.02 20250214 3805 12.48 20250131 6840 -37.43 20240306 3550 20.56 20241209 1.89 N 033530 500 139 억 1436518 N N 12 N 00 N
11 20250305 150405 57 100.00 KOSPI 운송장비·부품 N N N N N 4285 95 2 2.27 126708532 29828 70.01 4190 4315 4155 5440 2935 4190 4248.05 5.16 0 9535 4396 4292 4166 4062 3936 4345 4115 139 1250 500 3010 5 1 27820961 1192 29.55 0.28 12 0.11 145.00 15080.00 6840 20240306 -37.35 3550 20241209 20.70 4865 -11.92 20250214 3805 12.61 20250131 6840 -37.35 20240306 3550 20.70 20241209 1.89 N 033530 500 139 억 1436518 N N 10 N 00 N
12 20250305 140403 57 100.00 KOSPI 운송장비·부품 N N N N N 4270 80 2 1.91 82316930 19481 45.72 4190 4300 4155 5440 2935 4190 4225.57 5.16 0 7521 4396 4292 4166 4062 3936 4345 4115 139 1250 500 3010 5 1 27820961 1188 29.45 0.28 12 0.07 145.00 15080.00 6840 20240306 -37.57 3550 20241209 20.28 4865 -12.23 20250214 3805 12.22 20250131 6840 -37.57 20240306 3550 20.28 20241209 1.89 N 033530 500 139 억 1436518 N N 10 N 00 N