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
214330/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
20250306,160916,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,611,-5,5,-0.81,138136879,225769,71.17,611,621,605,800,432,616,611.85,1.48,0,-80522,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1307,-5.93,0.37,12,0.11,-103.00,1636.00,721,20250113,-15.26,490,20241209,24.69,721,-15.26,20250113,593,3.04,20250304,721,-15.26,20250113,490,24.69,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,36,N,00,N
20250306,150915,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,611,-5,5,-0.81,133213032,217710,68.63,611,621,605,800,432,616,611.88,1.48,0,-79439,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1307,-5.93,0.37,12,0.10,-103.00,1636.00,721,20250113,-15.26,490,20241209,24.69,721,-15.26,20250113,593,3.04,20250304,721,-15.26,20250113,490,24.69,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,101,N,00,N
20250306,140914,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,607,-9,5,-1.46,103001170,168102,52.99,611,621,607,800,432,616,612.73,1.48,0,-65448,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1298,-5.89,0.37,12,0.08,-103.00,1636.00,721,20250113,-15.81,490,20241209,23.88,721,-15.81,20250113,593,2.36,20250304,721,-15.81,20250113,490,23.88,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,101,N,00,N
20250306,130915,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,613,-3,5,-0.49,72571633,118270,37.28,611,621,609,800,432,616,613.61,1.48,0,-61076,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1311,-5.95,0.37,12,0.06,-103.00,1636.00,721,20250113,-14.98,490,20241209,25.10,721,-14.98,20250113,593,3.37,20250304,721,-14.98,20250113,490,25.10,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,101,N,00,N
20250306,120914,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,615,-1,5,-0.16,67246869,109593,34.55,611,621,609,800,432,616,613.61,1.48,0,-53225,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1316,-5.97,0.38,12,0.05,-103.00,1636.00,721,20250113,-14.70,490,20241209,25.51,721,-14.70,20250113,593,3.71,20250304,721,-14.70,20250113,490,25.51,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,101,N,00,N
20250306,110911,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,613,-3,5,-0.49,44643609,72756,22.93,611,621,609,800,432,616,613.61,1.48,0,-34679,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1311,-5.95,0.37,12,0.03,-103.00,1636.00,721,20250113,-14.98,490,20241209,25.10,721,-14.98,20250113,593,3.37,20250304,721,-14.98,20250113,490,25.10,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,101,N,00,N
20250306,100913,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,613,-3,5,-0.49,36964995,60189,18.97,611,621,611,800,432,616,614.15,1.48,0,-35020,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1311,-5.95,0.37,12,0.03,-103.00,1636.00,721,20250113,-14.98,490,20241209,25.10,721,-14.98,20250113,593,3.37,20250304,721,-14.98,20250113,490,25.10,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,101,N,00,N
20250306,090916,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,619,3,2,0.49,5817034,9438,2.98,611,621,611,800,432,616,616.34,1.48,0,-4441,636,625,611,600,586,631,606,1095,184,500,440,1,1,213914131,1324,-6.01,0.38,12,0.00,-103.00,1636.00,721,20250113,-14.15,490,20241209,26.33,721,-14.15,20250113,593,4.38,20250304,721,-14.15,20250113,490,26.33,20241209,1.81,N,214330,500,1094 억,,3172848,N,N,101,N,00,N
20250305,160904,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,616,21,2,3.53,193881055,317064,53.88,597,622,597,773,417,595,611.48,1.45,0,72404,632,613,603,584,574,608,579,1095,178,500,420,1,1,213914131,1318,-5.98,0.38,12,0.15,-103.00,1636.00,721,20250113,-14.56,490,20241209,25.71,721,-14.56,20250113,593,3.88,20250304,721,-14.56,20250113,490,25.71,20241209,1.82,N,214330,500,1094 억,,3097711,N,N,101,N,00,N
20250305,150908,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,620,25,2,4.20,190297171,311255,52.90,597,622,597,773,417,595,611.39,1.45,0,72328,632,613,603,584,574,608,579,1095,178,500,420,1,1,213914131,1326,-6.02,0.38,12,0.15,-103.00,1636.00,721,20250113,-14.01,490,20241209,26.53,721,-14.01,20250113,593,4.55,20250304,721,-14.01,20250113,490,26.53,20241209,1.82,N,214330,500,1094 억,,3097711,N,N,66,N,00,N
20250305,140907,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,616,21,2,3.53,165472576,271159,46.08,597,618,597,773,417,595,610.24,1.45,0,63922,632,613,603,584,574,608,579,1095,178,500,420,1,1,213914131,1318,-5.98,0.38,12,0.13,-103.00,1636.00,721,20250113,-14.56,490,20241209,25.71,721,-14.56,20250113,593,3.88,20250304,721,-14.56,20250113,490,25.71,20241209,1.82,N,214330,500,1094 억,,3097711,N,N,66,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 160916 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 611 -5 5 -0.81 138136879 225769 71.17 611 621 605 800 432 616 611.85 1.48 0 -80522 636 625 611 600 586 631 606 1095 184 500 440 1 1 213914131 1307 -5.93 0.37 12 0.11 -103.00 1636.00 721 20250113 -15.26 490 20241209 24.69 721 -15.26 20250113 593 3.04 20250304 721 -15.26 20250113 490 24.69 20241209 1.81 N 214330 500 1094 억 3172848 N N 36 N 00 N
3 20250306 150915 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 611 -5 5 -0.81 133213032 217710 68.63 611 621 605 800 432 616 611.88 1.48 0 -79439 636 625 611 600 586 631 606 1095 184 500 440 1 1 213914131 1307 -5.93 0.37 12 0.10 -103.00 1636.00 721 20250113 -15.26 490 20241209 24.69 721 -15.26 20250113 593 3.04 20250304 721 -15.26 20250113 490 24.69 20241209 1.81 N 214330 500 1094 억 3172848 N N 101 N 00 N
4 20250306 140914 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 607 -9 5 -1.46 103001170 168102 52.99 611 621 607 800 432 616 612.73 1.48 0 -65448 636 625 611 600 586 631 606 1095 184 500 440 1 1 213914131 1298 -5.89 0.37 12 0.08 -103.00 1636.00 721 20250113 -15.81 490 20241209 23.88 721 -15.81 20250113 593 2.36 20250304 721 -15.81 20250113 490 23.88 20241209 1.81 N 214330 500 1094 억 3172848 N N 101 N 00 N
5 20250306 130915 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 613 -3 5 -0.49 72571633 118270 37.28 611 621 609 800 432 616 613.61 1.48 0 -61076 636 625 611 600 586 631 606 1095 184 500 440 1 1 213914131 1311 -5.95 0.37 12 0.06 -103.00 1636.00 721 20250113 -14.98 490 20241209 25.10 721 -14.98 20250113 593 3.37 20250304 721 -14.98 20250113 490 25.10 20241209 1.81 N 214330 500 1094 억 3172848 N N 101 N 00 N
6 20250306 120914 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 615 -1 5 -0.16 67246869 109593 34.55 611 621 609 800 432 616 613.61 1.48 0 -53225 636 625 611 600 586 631 606 1095 184 500 440 1 1 213914131 1316 -5.97 0.38 12 0.05 -103.00 1636.00 721 20250113 -14.70 490 20241209 25.51 721 -14.70 20250113 593 3.71 20250304 721 -14.70 20250113 490 25.51 20241209 1.81 N 214330 500 1094 억 3172848 N N 101 N 00 N
7 20250306 110911 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 613 -3 5 -0.49 44643609 72756 22.93 611 621 609 800 432 616 613.61 1.48 0 -34679 636 625 611 600 586 631 606 1095 184 500 440 1 1 213914131 1311 -5.95 0.37 12 0.03 -103.00 1636.00 721 20250113 -14.98 490 20241209 25.10 721 -14.98 20250113 593 3.37 20250304 721 -14.98 20250113 490 25.10 20241209 1.81 N 214330 500 1094 억 3172848 N N 101 N 00 N
8 20250306 100913 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 613 -3 5 -0.49 36964995 60189 18.97 611 621 611 800 432 616 614.15 1.48 0 -35020 636 625 611 600 586 631 606 1095 184 500 440 1 1 213914131 1311 -5.95 0.37 12 0.03 -103.00 1636.00 721 20250113 -14.98 490 20241209 25.10 721 -14.98 20250113 593 3.37 20250304 721 -14.98 20250113 490 25.10 20241209 1.81 N 214330 500 1094 억 3172848 N N 101 N 00 N
9 20250306 090916 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 619 3 2 0.49 5817034 9438 2.98 611 621 611 800 432 616 616.34 1.48 0 -4441 636 625 611 600 586 631 606 1095 184 500 440 1 1 213914131 1324 -6.01 0.38 12 0.00 -103.00 1636.00 721 20250113 -14.15 490 20241209 26.33 721 -14.15 20250113 593 4.38 20250304 721 -14.15 20250113 490 26.33 20241209 1.81 N 214330 500 1094 억 3172848 N N 101 N 00 N
10 20250305 160904 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 616 21 2 3.53 193881055 317064 53.88 597 622 597 773 417 595 611.48 1.45 0 72404 632 613 603 584 574 608 579 1095 178 500 420 1 1 213914131 1318 -5.98 0.38 12 0.15 -103.00 1636.00 721 20250113 -14.56 490 20241209 25.71 721 -14.56 20250113 593 3.88 20250304 721 -14.56 20250113 490 25.71 20241209 1.82 N 214330 500 1094 억 3097711 N N 101 N 00 N
11 20250305 150908 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 620 25 2 4.20 190297171 311255 52.90 597 622 597 773 417 595 611.39 1.45 0 72328 632 613 603 584 574 608 579 1095 178 500 420 1 1 213914131 1326 -6.02 0.38 12 0.15 -103.00 1636.00 721 20250113 -14.01 490 20241209 26.53 721 -14.01 20250113 593 4.55 20250304 721 -14.01 20250113 490 26.53 20241209 1.82 N 214330 500 1094 억 3097711 N N 66 N 00 N
12 20250305 140907 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 616 21 2 3.53 165472576 271159 46.08 597 618 597 773 417 595 610.24 1.45 0 63922 632 613 603 584 574 608 579 1095 178 500 420 1 1 213914131 1318 -5.98 0.38 12 0.13 -103.00 1636.00 721 20250113 -14.56 490 20241209 25.71 721 -14.56 20250113 593 3.88 20250304 721 -14.56 20250113 490 25.71 20241209 1.82 N 214330 500 1094 억 3097711 N N 66 N 00 N