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
041650/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
20250306,160443,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,51933620,17442,87.96,3000,3000,2960,3870,2090,2980,2977.50,1.59,0,-3345,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.08,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.54,N,041650,500,107 억,,342235,N,N,5,N,00,N
20250306,150442,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-10,5,-0.34,48292755,16218,81.79,3000,3000,2960,3870,2090,2980,2977.73,1.59,0,-3116,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,638,4.53,0.30,12,0.08,655.00,10014.00,4690,20240401,-36.67,2665,20241210,11.44,3050,-2.62,20250120,2850,4.21,20250102,4690,-36.67,20240401,2665,11.44,20241210,1.54,N,041650,500,107 억,,342235,N,N,9,N,00,N
20250306,140441,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,40775475,13695,69.06,3000,3000,2960,3870,2090,2980,2977.40,1.59,0,-3003,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.06,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.54,N,041650,500,107 억,,342235,N,N,9,N,00,N
20250306,130441,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,-5,5,-0.17,39256020,13184,66.49,3000,3000,2960,3870,2090,2980,2977.55,1.59,0,-3003,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,639,4.54,0.30,12,0.06,655.00,10014.00,4690,20240401,-36.57,2665,20241210,11.63,3050,-2.46,20250120,2850,4.39,20250102,4690,-36.57,20240401,2665,11.63,20241210,1.54,N,041650,500,107 억,,342235,N,N,9,N,00,N
20250306,120442,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,31081145,10428,52.59,3000,3000,2960,3870,2090,2980,2980.55,1.59,0,-3017,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.05,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.54,N,041650,500,107 억,,342235,N,N,9,N,00,N
20250306,110440,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,28389700,9520,48.01,3000,3000,2960,3870,2090,2980,2982.11,1.59,0,-3079,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.04,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.54,N,041650,500,107 억,,342235,N,N,9,N,00,N
20250306,100441,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,27119650,9092,45.85,3000,3000,2965,3870,2090,2980,2982.80,1.59,0,-3099,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.04,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.54,N,041650,500,107 억,,342235,N,N,9,N,00,N
20250306,090444,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,10498985,3511,17.71,3000,3000,2980,3870,2090,2980,2990.31,1.59,0,-2223,3010,2995,2970,2955,2930,3002,2962,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.02,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.54,N,041650,500,107 억,,342235,N,N,9,N,00,N
20250305,160437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,35,2,1.19,58590023,19830,54.33,2945,2985,2945,3825,2065,2945,2954.62,1.58,0,3393,3035,2990,2920,2875,2805,3012,2897,107,880,500,2170,5,1,21471450,640,4.55,0.30,12,0.09,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.54,N,041650,500,107 억,,338856,N,N,9,N,00,N
20250305,150439,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,10,2,0.34,55679958,18853,51.65,2945,2985,2945,3825,2065,2945,2953.37,1.58,0,3396,3035,2990,2920,2875,2805,3012,2897,107,880,500,2170,5,1,21471450,634,4.51,0.30,12,0.09,655.00,10014.00,4690,20240401,-36.99,2665,20241210,10.88,3050,-3.11,20250120,2850,3.68,20250102,4690,-36.99,20240401,2665,10.88,20241210,1.54,N,041650,500,107 억,,338856,N,N,6,N,00,N
20250305,140437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,30,2,1.02,46837183,15868,43.47,2945,2980,2945,3825,2065,2945,2951.68,1.58,0,2830,3035,2990,2920,2875,2805,3012,2897,107,880,500,2170,5,1,21471450,639,4.54,0.30,12,0.07,655.00,10014.00,4690,20240401,-36.57,2665,20241210,11.63,3050,-2.46,20250120,2850,4.39,20250102,4690,-36.57,20240401,2665,11.63,20241210,1.54,N,041650,500,107 억,,338856,N,N,6,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 160443 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 0 3 0.00 51933620 17442 87.96 3000 3000 2960 3870 2090 2980 2977.50 1.59 0 -3345 3010 2995 2970 2955 2930 3002 2962 107 890 500 2200 5 1 21471450 640 4.55 0.30 12 0.08 655.00 10014.00 4690 20240401 -36.46 2665 20241210 11.82 3050 -2.30 20250120 2850 4.56 20250102 4690 -36.46 20240401 2665 11.82 20241210 1.54 N 041650 500 107 억 342235 N N 5 N 00 N
3 20250306 150442 57 100.00 KOSPI 운송장비·부품 N N N N N 2970 -10 5 -0.34 48292755 16218 81.79 3000 3000 2960 3870 2090 2980 2977.73 1.59 0 -3116 3010 2995 2970 2955 2930 3002 2962 107 890 500 2200 5 1 21471450 638 4.53 0.30 12 0.08 655.00 10014.00 4690 20240401 -36.67 2665 20241210 11.44 3050 -2.62 20250120 2850 4.21 20250102 4690 -36.67 20240401 2665 11.44 20241210 1.54 N 041650 500 107 억 342235 N N 9 N 00 N
4 20250306 140441 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 0 3 0.00 40775475 13695 69.06 3000 3000 2960 3870 2090 2980 2977.40 1.59 0 -3003 3010 2995 2970 2955 2930 3002 2962 107 890 500 2200 5 1 21471450 640 4.55 0.30 12 0.06 655.00 10014.00 4690 20240401 -36.46 2665 20241210 11.82 3050 -2.30 20250120 2850 4.56 20250102 4690 -36.46 20240401 2665 11.82 20241210 1.54 N 041650 500 107 억 342235 N N 9 N 00 N
5 20250306 130441 57 100.00 KOSPI 운송장비·부품 N N N N N 2975 -5 5 -0.17 39256020 13184 66.49 3000 3000 2960 3870 2090 2980 2977.55 1.59 0 -3003 3010 2995 2970 2955 2930 3002 2962 107 890 500 2200 5 1 21471450 639 4.54 0.30 12 0.06 655.00 10014.00 4690 20240401 -36.57 2665 20241210 11.63 3050 -2.46 20250120 2850 4.39 20250102 4690 -36.57 20240401 2665 11.63 20241210 1.54 N 041650 500 107 억 342235 N N 9 N 00 N
6 20250306 120442 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 0 3 0.00 31081145 10428 52.59 3000 3000 2960 3870 2090 2980 2980.55 1.59 0 -3017 3010 2995 2970 2955 2930 3002 2962 107 890 500 2200 5 1 21471450 640 4.55 0.30 12 0.05 655.00 10014.00 4690 20240401 -36.46 2665 20241210 11.82 3050 -2.30 20250120 2850 4.56 20250102 4690 -36.46 20240401 2665 11.82 20241210 1.54 N 041650 500 107 억 342235 N N 9 N 00 N
7 20250306 110440 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 0 3 0.00 28389700 9520 48.01 3000 3000 2960 3870 2090 2980 2982.11 1.59 0 -3079 3010 2995 2970 2955 2930 3002 2962 107 890 500 2200 5 1 21471450 640 4.55 0.30 12 0.04 655.00 10014.00 4690 20240401 -36.46 2665 20241210 11.82 3050 -2.30 20250120 2850 4.56 20250102 4690 -36.46 20240401 2665 11.82 20241210 1.54 N 041650 500 107 억 342235 N N 9 N 00 N
8 20250306 100441 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 0 3 0.00 27119650 9092 45.85 3000 3000 2965 3870 2090 2980 2982.80 1.59 0 -3099 3010 2995 2970 2955 2930 3002 2962 107 890 500 2200 5 1 21471450 640 4.55 0.30 12 0.04 655.00 10014.00 4690 20240401 -36.46 2665 20241210 11.82 3050 -2.30 20250120 2850 4.56 20250102 4690 -36.46 20240401 2665 11.82 20241210 1.54 N 041650 500 107 억 342235 N N 9 N 00 N
9 20250306 090444 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 0 3 0.00 10498985 3511 17.71 3000 3000 2980 3870 2090 2980 2990.31 1.59 0 -2223 3010 2995 2970 2955 2930 3002 2962 107 890 500 2200 5 1 21471450 640 4.55 0.30 12 0.02 655.00 10014.00 4690 20240401 -36.46 2665 20241210 11.82 3050 -2.30 20250120 2850 4.56 20250102 4690 -36.46 20240401 2665 11.82 20241210 1.54 N 041650 500 107 억 342235 N N 9 N 00 N
10 20250305 160437 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 35 2 1.19 58590023 19830 54.33 2945 2985 2945 3825 2065 2945 2954.62 1.58 0 3393 3035 2990 2920 2875 2805 3012 2897 107 880 500 2170 5 1 21471450 640 4.55 0.30 12 0.09 655.00 10014.00 4690 20240401 -36.46 2665 20241210 11.82 3050 -2.30 20250120 2850 4.56 20250102 4690 -36.46 20240401 2665 11.82 20241210 1.54 N 041650 500 107 억 338856 N N 9 N 00 N
11 20250305 150439 57 100.00 KOSPI 운송장비·부품 N N N N N 2955 10 2 0.34 55679958 18853 51.65 2945 2985 2945 3825 2065 2945 2953.37 1.58 0 3396 3035 2990 2920 2875 2805 3012 2897 107 880 500 2170 5 1 21471450 634 4.51 0.30 12 0.09 655.00 10014.00 4690 20240401 -36.99 2665 20241210 10.88 3050 -3.11 20250120 2850 3.68 20250102 4690 -36.99 20240401 2665 10.88 20241210 1.54 N 041650 500 107 억 338856 N N 6 N 00 N
12 20250305 140437 57 100.00 KOSPI 운송장비·부품 N N N N N 2975 30 2 1.02 46837183 15868 43.47 2945 2980 2945 3825 2065 2945 2951.68 1.58 0 2830 3035 2990 2920 2875 2805 3012 2897 107 880 500 2170 5 1 21471450 639 4.54 0.30 12 0.07 655.00 10014.00 4690 20240401 -36.57 2665 20241210 11.63 3050 -2.46 20250120 2850 4.39 20250102 4690 -36.57 20240401 2665 11.63 20241210 1.54 N 041650 500 107 억 338856 N N 6 N 00 N