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
064960/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
20250306,160548,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25550,400,2,1.59,1196132000,46690,125.63,25250,25900,25250,32650,17650,25150,25618.59,16.31,0,802,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6781,6.50,0.62,12,0.18,3932.00,41318.00,29477,20250120,-13.32,21570,20241212,18.45,29477,-13.32,20250120,22066,15.79,20250103,53500,-52.24,20250120,24200,5.58,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,129,N,00,N
20250306,150547,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25650,500,2,1.99,1133939200,44261,119.09,25250,25900,25250,32650,17650,25150,25619.38,16.31,0,815,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6808,6.52,0.62,12,0.17,3932.00,41318.00,29477,20250120,-12.98,21570,20241212,18.92,29477,-12.98,20250120,22066,16.24,20250103,53500,-52.06,20250120,24200,5.99,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,266,N,00,N
20250306,140546,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25750,600,2,2.39,970563000,37889,101.95,25250,25900,25250,32650,17650,25150,25615.96,16.31,0,4035,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6834,6.55,0.62,12,0.14,3932.00,41318.00,29477,20250120,-12.64,21570,20241212,19.38,29477,-12.64,20250120,22066,16.70,20250103,53500,-51.87,20250120,24200,6.40,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,266,N,00,N
20250306,130548,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25800,650,2,2.58,850431600,33226,89.40,25250,25900,25250,32650,17650,25150,25595.37,16.31,0,4625,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6847,6.56,0.62,12,0.13,3932.00,41318.00,29477,20250120,-12.47,21570,20241212,19.61,29477,-12.47,20250120,22066,16.92,20250103,53500,-51.78,20250120,24200,6.61,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,266,N,00,N
20250306,120547,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25650,500,2,1.99,737499300,28842,77.61,25250,25900,25250,32650,17650,25150,25570.32,16.31,0,5105,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6808,6.52,0.62,12,0.11,3932.00,41318.00,29477,20250120,-12.98,21570,20241212,18.92,29477,-12.98,20250120,22066,16.24,20250103,53500,-52.06,20250120,24200,5.99,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,266,N,00,N
20250306,110545,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25600,450,2,1.79,652757100,25540,68.72,25250,25900,25250,32650,17650,25150,25558.23,16.31,0,4678,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6794,6.51,0.62,12,0.10,3932.00,41318.00,29477,20250120,-13.15,21570,20241212,18.68,29477,-13.15,20250120,22066,16.02,20250103,53500,-52.15,20250120,24200,5.79,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,266,N,00,N
20250306,100547,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25650,500,2,1.99,479699100,18802,50.59,25250,25900,25250,32650,17650,25150,25513.20,16.31,0,4487,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6808,6.52,0.62,12,0.07,3932.00,41318.00,29477,20250120,-12.98,21570,20241212,18.92,29477,-12.98,20250120,22066,16.24,20250103,53500,-52.06,20250120,24200,5.99,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,266,N,00,N
20250306,090550,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25300,150,2,0.60,12288400,485,1.30,25250,25450,25250,32650,17650,25150,25336.91,16.31,0,27,26050,25600,25050,24600,24050,25325,24325,1327,7500,5000,19110,50,1,26540272,6715,6.43,0.61,12,0.00,3932.00,41318.00,29477,20250120,-14.17,21570,20241212,17.29,29477,-14.17,20250120,22066,14.66,20250103,53500,-52.71,20250120,24200,4.55,20250124,0.27,N,064960,5000,1327 억,,4327564,N,N,266,N,00,N
20250305,160542,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25150,550,2,2.24,925301950,36942,64.26,25500,25500,24500,31950,17250,24600,25047.44,16.30,0,2197,25500,25050,24700,24250,23900,24875,24075,1327,7350,5000,18690,50,1,26540272,6675,6.40,0.61,12,0.14,3932.00,41318.00,29477,20250120,-14.68,21570,20241212,16.60,29477,-14.68,20250120,22066,13.98,20250103,53500,-52.99,20250120,24200,3.93,20250124,0.28,N,064960,5000,1327 억,,4326203,N,N,266,N,00,N
20250305,150544,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25150,550,2,2.24,876691150,35009,60.90,25500,25500,24500,31950,17250,24600,25041.89,16.30,0,2278,25500,25050,24700,24250,23900,24875,24075,1327,7350,5000,18690,50,1,26540272,6675,6.40,0.61,12,0.13,3932.00,41318.00,29477,20250120,-14.68,21570,20241212,16.60,29477,-14.68,20250120,22066,13.98,20250103,53500,-52.99,20250120,24200,3.93,20250124,0.28,N,064960,5000,1327 억,,4326203,N,N,10,N,00,N
20250305,140542,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25100,500,2,2.03,774298400,30942,53.83,25500,25500,24500,31950,17250,24600,25024.20,16.30,0,2030,25500,25050,24700,24250,23900,24875,24075,1327,7350,5000,18690,50,1,26540272,6662,6.38,0.61,12,0.12,3932.00,41318.00,29477,20250120,-14.85,21570,20241212,16.37,29477,-14.85,20250120,22066,13.75,20250103,53500,-53.08,20250120,24200,3.72,20250124,0.28,N,064960,5000,1327 억,,4326203,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 160548 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25550 400 2 1.59 1196132000 46690 125.63 25250 25900 25250 32650 17650 25150 25618.59 16.31 0 802 26050 25600 25050 24600 24050 25325 24325 1327 7500 5000 19110 50 1 26540272 6781 6.50 0.62 12 0.18 3932.00 41318.00 29477 20250120 -13.32 21570 20241212 18.45 29477 -13.32 20250120 22066 15.79 20250103 53500 -52.24 20250120 24200 5.58 20250124 0.27 N 064960 5000 1327 억 4327564 N N 129 N 00 N
3 20250306 150547 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25650 500 2 1.99 1133939200 44261 119.09 25250 25900 25250 32650 17650 25150 25619.38 16.31 0 815 26050 25600 25050 24600 24050 25325 24325 1327 7500 5000 19110 50 1 26540272 6808 6.52 0.62 12 0.17 3932.00 41318.00 29477 20250120 -12.98 21570 20241212 18.92 29477 -12.98 20250120 22066 16.24 20250103 53500 -52.06 20250120 24200 5.99 20250124 0.27 N 064960 5000 1327 억 4327564 N N 266 N 00 N
4 20250306 140546 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25750 600 2 2.39 970563000 37889 101.95 25250 25900 25250 32650 17650 25150 25615.96 16.31 0 4035 26050 25600 25050 24600 24050 25325 24325 1327 7500 5000 19110 50 1 26540272 6834 6.55 0.62 12 0.14 3932.00 41318.00 29477 20250120 -12.64 21570 20241212 19.38 29477 -12.64 20250120 22066 16.70 20250103 53500 -51.87 20250120 24200 6.40 20250124 0.27 N 064960 5000 1327 억 4327564 N N 266 N 00 N
5 20250306 130548 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25800 650 2 2.58 850431600 33226 89.40 25250 25900 25250 32650 17650 25150 25595.37 16.31 0 4625 26050 25600 25050 24600 24050 25325 24325 1327 7500 5000 19110 50 1 26540272 6847 6.56 0.62 12 0.13 3932.00 41318.00 29477 20250120 -12.47 21570 20241212 19.61 29477 -12.47 20250120 22066 16.92 20250103 53500 -51.78 20250120 24200 6.61 20250124 0.27 N 064960 5000 1327 억 4327564 N N 266 N 00 N
6 20250306 120547 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25650 500 2 1.99 737499300 28842 77.61 25250 25900 25250 32650 17650 25150 25570.32 16.31 0 5105 26050 25600 25050 24600 24050 25325 24325 1327 7500 5000 19110 50 1 26540272 6808 6.52 0.62 12 0.11 3932.00 41318.00 29477 20250120 -12.98 21570 20241212 18.92 29477 -12.98 20250120 22066 16.24 20250103 53500 -52.06 20250120 24200 5.99 20250124 0.27 N 064960 5000 1327 억 4327564 N N 266 N 00 N
7 20250306 110545 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25600 450 2 1.79 652757100 25540 68.72 25250 25900 25250 32650 17650 25150 25558.23 16.31 0 4678 26050 25600 25050 24600 24050 25325 24325 1327 7500 5000 19110 50 1 26540272 6794 6.51 0.62 12 0.10 3932.00 41318.00 29477 20250120 -13.15 21570 20241212 18.68 29477 -13.15 20250120 22066 16.02 20250103 53500 -52.15 20250120 24200 5.79 20250124 0.27 N 064960 5000 1327 억 4327564 N N 266 N 00 N
8 20250306 100547 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25650 500 2 1.99 479699100 18802 50.59 25250 25900 25250 32650 17650 25150 25513.20 16.31 0 4487 26050 25600 25050 24600 24050 25325 24325 1327 7500 5000 19110 50 1 26540272 6808 6.52 0.62 12 0.07 3932.00 41318.00 29477 20250120 -12.98 21570 20241212 18.92 29477 -12.98 20250120 22066 16.24 20250103 53500 -52.06 20250120 24200 5.99 20250124 0.27 N 064960 5000 1327 억 4327564 N N 266 N 00 N
9 20250306 090550 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25300 150 2 0.60 12288400 485 1.30 25250 25450 25250 32650 17650 25150 25336.91 16.31 0 27 26050 25600 25050 24600 24050 25325 24325 1327 7500 5000 19110 50 1 26540272 6715 6.43 0.61 12 0.00 3932.00 41318.00 29477 20250120 -14.17 21570 20241212 17.29 29477 -14.17 20250120 22066 14.66 20250103 53500 -52.71 20250120 24200 4.55 20250124 0.27 N 064960 5000 1327 억 4327564 N N 266 N 00 N
10 20250305 160542 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25150 550 2 2.24 925301950 36942 64.26 25500 25500 24500 31950 17250 24600 25047.44 16.30 0 2197 25500 25050 24700 24250 23900 24875 24075 1327 7350 5000 18690 50 1 26540272 6675 6.40 0.61 12 0.14 3932.00 41318.00 29477 20250120 -14.68 21570 20241212 16.60 29477 -14.68 20250120 22066 13.98 20250103 53500 -52.99 20250120 24200 3.93 20250124 0.28 N 064960 5000 1327 억 4326203 N N 266 N 00 N
11 20250305 150544 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25150 550 2 2.24 876691150 35009 60.90 25500 25500 24500 31950 17250 24600 25041.89 16.30 0 2278 25500 25050 24700 24250 23900 24875 24075 1327 7350 5000 18690 50 1 26540272 6675 6.40 0.61 12 0.13 3932.00 41318.00 29477 20250120 -14.68 21570 20241212 16.60 29477 -14.68 20250120 22066 13.98 20250103 53500 -52.99 20250120 24200 3.93 20250124 0.28 N 064960 5000 1327 억 4326203 N N 10 N 00 N
12 20250305 140542 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25100 500 2 2.03 774298400 30942 53.83 25500 25500 24500 31950 17250 24600 25024.20 16.30 0 2030 25500 25050 24700 24250 23900 24875 24075 1327 7350 5000 18690 50 1 26540272 6662 6.38 0.61 12 0.12 3932.00 41318.00 29477 20250120 -14.85 21570 20241212 16.37 29477 -14.85 20250120 22066 13.75 20250103 53500 -53.08 20250120 24200 3.72 20250124 0.28 N 064960 5000 1327 억 4326203 N N 10 N 00 N