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
308170/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
20250306,161050,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,40,2,0.70,32533840,5762,168.83,5590,5720,5590,7380,3980,5680,5646.28,0.08,0,-117,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,492,-2.91,0.58,12,0.07,-1964.00,9884.00,11310,20240222,-49.43,4570,20241118,25.16,6400,-10.62,20250212,5440,5.15,20250206,10480,-45.42,20240422,4570,25.16,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N
20250306,151050,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,40,2,0.70,32470920,5751,168.50,5590,5720,5590,7380,3980,5680,5646.13,0.08,0,-115,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,492,-2.91,0.58,12,0.07,-1964.00,9884.00,11310,20240222,-49.43,4570,20241118,25.16,6400,-10.62,20250212,5440,5.15,20250206,10480,-45.42,20240422,4570,25.16,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N
20250306,141049,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5700,20,2,0.35,32150990,5695,166.86,5590,5700,5590,7380,3980,5680,5645.48,0.08,0,-119,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,491,-2.90,0.58,12,0.07,-1964.00,9884.00,11310,20240222,-49.60,4570,20241118,24.73,6400,-10.94,20250212,5440,4.78,20250206,10480,-45.61,20240422,4570,24.73,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N
20250306,131049,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,10,2,0.18,26684690,4736,138.76,5590,5700,5590,7380,3980,5680,5634.44,0.08,0,-97,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,490,-2.90,0.58,12,0.06,-1964.00,9884.00,11310,20240222,-49.69,4570,20241118,24.51,6400,-11.09,20250212,5440,4.60,20250206,10480,-45.71,20240422,4570,24.51,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N
20250306,121049,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,-50,5,-0.88,24662820,4376,128.22,5590,5700,5590,7380,3980,5680,5635.93,0.08,0,-90,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,485,-2.87,0.57,12,0.05,-1964.00,9884.00,11310,20240222,-50.22,4570,20241118,23.19,6400,-12.03,20250212,5440,3.49,20250206,10480,-46.28,20240422,4570,23.19,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N
20250306,111046,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,-40,5,-0.70,10631380,1899,55.64,5590,5660,5590,7380,3980,5680,5598.41,0.08,0,133,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,486,-2.87,0.57,12,0.02,-1964.00,9884.00,11310,20240222,-50.13,4570,20241118,23.41,6400,-11.88,20250212,5440,3.68,20250206,10480,-46.18,20240422,4570,23.41,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N
20250306,101048,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,-30,5,-0.53,10017100,1790,52.45,5590,5660,5590,7380,3980,5680,5596.15,0.08,0,187,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,486,-2.88,0.57,12,0.02,-1964.00,9884.00,11310,20240222,-50.04,4570,20241118,23.63,6400,-11.72,20250212,5440,3.86,20250206,10480,-46.09,20240422,4570,23.63,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N
20250306,091053,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5590,-90,5,-1.58,7289700,1304,38.21,5590,5600,5590,7380,3980,5680,5590.26,0.08,0,288,5733,5706,5653,5626,5573,5720,5640,43,1700,500,3970,10,1,8610000,481,-2.85,0.57,12,0.02,-1964.00,9884.00,11310,20240222,-50.57,4570,20241118,22.32,6400,-12.66,20250212,5440,2.76,20250206,10480,-46.66,20240422,4570,22.32,20241118,0.26,N,308170,500,43 억,,7110,N,N,4,N,00,N
20250305,161036,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,60,2,1.07,19265150,3413,389.61,5630,5680,5600,7300,3940,5620,5644.64,0.08,0,76,5793,5706,5663,5576,5533,5685,5555,43,1680,500,3930,10,1,8610000,489,-2.89,0.57,12,0.04,-1964.00,9884.00,11450,20240221,-50.39,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10590,-46.36,20240305,4570,24.29,20241118,0.25,N,308170,500,43 억,,7040,N,N,4,N,00,N
20250305,151041,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,60,2,1.07,18492670,3277,374.09,5630,5680,5600,7300,3940,5620,5643.17,0.08,0,92,5793,5706,5663,5576,5533,5685,5555,43,1680,500,3930,10,1,8610000,489,-2.89,0.57,12,0.04,-1964.00,9884.00,11450,20240221,-50.39,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10590,-46.36,20240305,4570,24.29,20241118,0.25,N,308170,500,43 억,,7040,N,N,1,N,00,N
20250305,141040,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,40,2,0.71,17409360,3086,352.28,5630,5680,5600,7300,3940,5620,5641.40,0.08,0,160,5793,5706,5663,5576,5533,5685,5555,43,1680,500,3930,10,1,8610000,487,-2.88,0.57,12,0.04,-1964.00,9884.00,11450,20240221,-50.57,4570,20241118,23.85,6400,-11.56,20250212,5440,4.04,20250206,10590,-46.55,20240305,4570,23.85,20241118,0.25,N,308170,500,43 억,,7040,N,N,1,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 161050 57 100.00 KOSPI 운송장비·부품 N N N N N 5720 40 2 0.70 32533840 5762 168.83 5590 5720 5590 7380 3980 5680 5646.28 0.08 0 -117 5733 5706 5653 5626 5573 5720 5640 43 1700 500 3970 10 1 8610000 492 -2.91 0.58 12 0.07 -1964.00 9884.00 11310 20240222 -49.43 4570 20241118 25.16 6400 -10.62 20250212 5440 5.15 20250206 10480 -45.42 20240422 4570 25.16 20241118 0.26 N 308170 500 43 억 7110 N N 4 N 00 N
3 20250306 151050 57 100.00 KOSPI 운송장비·부품 N N N N N 5720 40 2 0.70 32470920 5751 168.50 5590 5720 5590 7380 3980 5680 5646.13 0.08 0 -115 5733 5706 5653 5626 5573 5720 5640 43 1700 500 3970 10 1 8610000 492 -2.91 0.58 12 0.07 -1964.00 9884.00 11310 20240222 -49.43 4570 20241118 25.16 6400 -10.62 20250212 5440 5.15 20250206 10480 -45.42 20240422 4570 25.16 20241118 0.26 N 308170 500 43 억 7110 N N 4 N 00 N
4 20250306 141049 57 100.00 KOSPI 운송장비·부품 N N N N N 5700 20 2 0.35 32150990 5695 166.86 5590 5700 5590 7380 3980 5680 5645.48 0.08 0 -119 5733 5706 5653 5626 5573 5720 5640 43 1700 500 3970 10 1 8610000 491 -2.90 0.58 12 0.07 -1964.00 9884.00 11310 20240222 -49.60 4570 20241118 24.73 6400 -10.94 20250212 5440 4.78 20250206 10480 -45.61 20240422 4570 24.73 20241118 0.26 N 308170 500 43 억 7110 N N 4 N 00 N
5 20250306 131049 57 100.00 KOSPI 운송장비·부품 N N N N N 5690 10 2 0.18 26684690 4736 138.76 5590 5700 5590 7380 3980 5680 5634.44 0.08 0 -97 5733 5706 5653 5626 5573 5720 5640 43 1700 500 3970 10 1 8610000 490 -2.90 0.58 12 0.06 -1964.00 9884.00 11310 20240222 -49.69 4570 20241118 24.51 6400 -11.09 20250212 5440 4.60 20250206 10480 -45.71 20240422 4570 24.51 20241118 0.26 N 308170 500 43 억 7110 N N 4 N 00 N
6 20250306 121049 57 100.00 KOSPI 운송장비·부품 N N N N N 5630 -50 5 -0.88 24662820 4376 128.22 5590 5700 5590 7380 3980 5680 5635.93 0.08 0 -90 5733 5706 5653 5626 5573 5720 5640 43 1700 500 3970 10 1 8610000 485 -2.87 0.57 12 0.05 -1964.00 9884.00 11310 20240222 -50.22 4570 20241118 23.19 6400 -12.03 20250212 5440 3.49 20250206 10480 -46.28 20240422 4570 23.19 20241118 0.26 N 308170 500 43 억 7110 N N 4 N 00 N
7 20250306 111046 57 100.00 KOSPI 운송장비·부품 N N N N N 5640 -40 5 -0.70 10631380 1899 55.64 5590 5660 5590 7380 3980 5680 5598.41 0.08 0 133 5733 5706 5653 5626 5573 5720 5640 43 1700 500 3970 10 1 8610000 486 -2.87 0.57 12 0.02 -1964.00 9884.00 11310 20240222 -50.13 4570 20241118 23.41 6400 -11.88 20250212 5440 3.68 20250206 10480 -46.18 20240422 4570 23.41 20241118 0.26 N 308170 500 43 억 7110 N N 4 N 00 N
8 20250306 101048 57 100.00 KOSPI 운송장비·부품 N N N N N 5650 -30 5 -0.53 10017100 1790 52.45 5590 5660 5590 7380 3980 5680 5596.15 0.08 0 187 5733 5706 5653 5626 5573 5720 5640 43 1700 500 3970 10 1 8610000 486 -2.88 0.57 12 0.02 -1964.00 9884.00 11310 20240222 -50.04 4570 20241118 23.63 6400 -11.72 20250212 5440 3.86 20250206 10480 -46.09 20240422 4570 23.63 20241118 0.26 N 308170 500 43 억 7110 N N 4 N 00 N
9 20250306 091053 57 100.00 KOSPI 운송장비·부품 N N N N N 5590 -90 5 -1.58 7289700 1304 38.21 5590 5600 5590 7380 3980 5680 5590.26 0.08 0 288 5733 5706 5653 5626 5573 5720 5640 43 1700 500 3970 10 1 8610000 481 -2.85 0.57 12 0.02 -1964.00 9884.00 11310 20240222 -50.57 4570 20241118 22.32 6400 -12.66 20250212 5440 2.76 20250206 10480 -46.66 20240422 4570 22.32 20241118 0.26 N 308170 500 43 억 7110 N N 4 N 00 N
10 20250305 161036 57 100.00 KOSPI 운송장비·부품 N N N N N 5680 60 2 1.07 19265150 3413 389.61 5630 5680 5600 7300 3940 5620 5644.64 0.08 0 76 5793 5706 5663 5576 5533 5685 5555 43 1680 500 3930 10 1 8610000 489 -2.89 0.57 12 0.04 -1964.00 9884.00 11450 20240221 -50.39 4570 20241118 24.29 6400 -11.25 20250212 5440 4.41 20250206 10590 -46.36 20240305 4570 24.29 20241118 0.25 N 308170 500 43 억 7040 N N 4 N 00 N
11 20250305 151041 57 100.00 KOSPI 운송장비·부품 N N N N N 5680 60 2 1.07 18492670 3277 374.09 5630 5680 5600 7300 3940 5620 5643.17 0.08 0 92 5793 5706 5663 5576 5533 5685 5555 43 1680 500 3930 10 1 8610000 489 -2.89 0.57 12 0.04 -1964.00 9884.00 11450 20240221 -50.39 4570 20241118 24.29 6400 -11.25 20250212 5440 4.41 20250206 10590 -46.36 20240305 4570 24.29 20241118 0.25 N 308170 500 43 억 7040 N N 1 N 00 N
12 20250305 141040 57 100.00 KOSPI 운송장비·부품 N N N N N 5660 40 2 0.71 17409360 3086 352.28 5630 5680 5600 7300 3940 5620 5641.40 0.08 0 160 5793 5706 5663 5576 5533 5685 5555 43 1680 500 3930 10 1 8610000 487 -2.88 0.57 12 0.04 -1964.00 9884.00 11450 20240221 -50.57 4570 20241118 23.85 6400 -11.56 20250212 5440 4.04 20250206 10590 -46.55 20240305 4570 23.85 20241118 0.25 N 308170 500 43 억 7040 N N 1 N 00 N