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
378850/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
20250306,161145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,-60,5,-1.87,764981602,238608,40.89,3280,3285,3150,4170,2250,3210,3207.01,0.64,0,-3829,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,598,2.47,0.53,12,1.26,1275.00,5925.00,5560,20240621,-43.35,2755,20241209,14.34,3740,-15.78,20250304,2775,13.51,20250204,5560,-43.35,20240621,2755,14.34,20241209,1.42,N,378850,500,94 억,,122304,N,N,2,N,00,N
20250306,151145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,-30,5,-0.93,699552767,217894,37.34,3280,3285,3170,4170,2250,3210,3210.52,0.64,0,-3005,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,604,2.49,0.54,12,1.15,1275.00,5925.00,5560,20240621,-42.81,2755,20241209,15.43,3740,-14.97,20250304,2775,14.59,20250204,5560,-42.81,20240621,2755,15.43,20241209,1.42,N,378850,500,94 억,,122304,N,N,9,N,00,N
20250306,141145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3190,-20,5,-0.62,633709747,197223,33.79,3280,3285,3170,4170,2250,3210,3213.16,0.64,0,-1078,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,606,2.50,0.54,12,1.04,1275.00,5925.00,5560,20240621,-42.63,2755,20241209,15.79,3740,-14.71,20250304,2775,14.95,20250204,5560,-42.63,20240621,2755,15.79,20241209,1.42,N,378850,500,94 억,,122304,N,N,9,N,00,N
20250306,131145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3220,10,2,0.31,571666177,177772,30.46,3280,3285,3170,4170,2250,3210,3215.73,0.64,0,-4383,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,612,2.53,0.54,12,0.94,1275.00,5925.00,5560,20240621,-42.09,2755,20241209,16.88,3740,-13.90,20250304,2775,16.04,20250204,5560,-42.09,20240621,2755,16.88,20241209,1.42,N,378850,500,94 억,,122304,N,N,9,N,00,N
20250306,121144,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3200,-10,5,-0.31,531195167,165178,28.30,3280,3285,3170,4170,2250,3210,3215.90,0.64,0,-2757,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,608,2.51,0.54,12,0.87,1275.00,5925.00,5560,20240621,-42.45,2755,20241209,16.15,3740,-14.44,20250304,2775,15.32,20250204,5560,-42.45,20240621,2755,16.15,20241209,1.42,N,378850,500,94 억,,122304,N,N,9,N,00,N
20250306,111141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,-30,5,-0.93,466602672,144920,24.83,3280,3285,3170,4170,2250,3210,3219.73,0.64,0,-2823,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,604,2.49,0.54,12,0.76,1275.00,5925.00,5560,20240621,-42.81,2755,20241209,15.43,3740,-14.97,20250304,2775,14.59,20250204,5560,-42.81,20240621,2755,15.43,20241209,1.42,N,378850,500,94 억,,122304,N,N,9,N,00,N
20250306,101143,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,5,2,0.16,358391427,110935,19.01,3280,3285,3175,4170,2250,3210,3230.64,0.64,0,-3894,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,611,2.52,0.54,12,0.58,1275.00,5925.00,5560,20240621,-42.18,2755,20241209,16.70,3740,-14.04,20250304,2775,15.86,20250204,5560,-42.18,20240621,2755,16.70,20241209,1.42,N,378850,500,94 억,,122304,N,N,9,N,00,N
20250306,091148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,25,2,0.78,156375010,47943,8.22,3280,3285,3235,4170,2250,3210,3261.69,0.64,0,3576,3463,3336,3218,3091,2973,3400,3155,95,960,500,2050,5,1,18993623,614,2.54,0.55,12,0.25,1275.00,5925.00,5560,20240621,-41.82,2755,20241209,17.42,3740,-13.50,20250304,2775,16.58,20250204,5560,-41.82,20240621,2755,17.42,20241209,1.42,N,378850,500,94 억,,122304,N,N,9,N,00,N
20250305,161129,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3210,15,2,0.47,1880224880,581018,9.59,3205,3345,3100,4150,2240,3195,3236.18,0.50,0,20490,4051,3622,3311,2882,2571,3837,3097,95,955,500,2040,5,1,18993623,610,2.52,0.54,12,3.06,1275.00,5925.00,5560,20240621,-42.27,2755,20241209,16.52,3740,-14.17,20250304,2775,15.68,20250204,5560,-42.27,20240621,2755,16.52,20241209,1.39,N,378850,500,94 억,,95793,N,N,9,N,00,N
20250305,151136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,40,2,1.25,1767636685,546073,9.01,3205,3345,3100,4150,2240,3195,3237.07,0.50,0,17814,4051,3622,3311,2882,2571,3837,3097,95,955,500,2040,5,1,18993623,614,2.54,0.55,12,2.88,1275.00,5925.00,5560,20240621,-41.82,2755,20241209,17.42,3740,-13.50,20250304,2775,16.58,20250204,5560,-41.82,20240621,2755,17.42,20241209,1.39,N,378850,500,94 억,,95793,N,N,5,N,00,N
20250305,141135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3245,50,2,1.56,1665331788,514452,8.49,3205,3345,3100,4150,2240,3195,3237.17,0.50,0,10848,4051,3622,3311,2882,2571,3837,3097,95,955,500,2040,5,1,18993623,616,2.55,0.55,12,2.71,1275.00,5925.00,5560,20240621,-41.64,2755,20241209,17.79,3740,-13.24,20250304,2775,16.94,20250204,5560,-41.64,20240621,2755,17.79,20241209,1.39,N,378850,500,94 억,,95793,N,N,5,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 161145 57 100.00 KOSPI 운송장비·부품 N N N N N 3150 -60 5 -1.87 764981602 238608 40.89 3280 3285 3150 4170 2250 3210 3207.01 0.64 0 -3829 3463 3336 3218 3091 2973 3400 3155 95 960 500 2050 5 1 18993623 598 2.47 0.53 12 1.26 1275.00 5925.00 5560 20240621 -43.35 2755 20241209 14.34 3740 -15.78 20250304 2775 13.51 20250204 5560 -43.35 20240621 2755 14.34 20241209 1.42 N 378850 500 94 억 122304 N N 2 N 00 N
3 20250306 151145 57 100.00 KOSPI 운송장비·부품 N N N N N 3180 -30 5 -0.93 699552767 217894 37.34 3280 3285 3170 4170 2250 3210 3210.52 0.64 0 -3005 3463 3336 3218 3091 2973 3400 3155 95 960 500 2050 5 1 18993623 604 2.49 0.54 12 1.15 1275.00 5925.00 5560 20240621 -42.81 2755 20241209 15.43 3740 -14.97 20250304 2775 14.59 20250204 5560 -42.81 20240621 2755 15.43 20241209 1.42 N 378850 500 94 억 122304 N N 9 N 00 N
4 20250306 141145 57 100.00 KOSPI 운송장비·부품 N N N N N 3190 -20 5 -0.62 633709747 197223 33.79 3280 3285 3170 4170 2250 3210 3213.16 0.64 0 -1078 3463 3336 3218 3091 2973 3400 3155 95 960 500 2050 5 1 18993623 606 2.50 0.54 12 1.04 1275.00 5925.00 5560 20240621 -42.63 2755 20241209 15.79 3740 -14.71 20250304 2775 14.95 20250204 5560 -42.63 20240621 2755 15.79 20241209 1.42 N 378850 500 94 억 122304 N N 9 N 00 N
5 20250306 131145 57 100.00 KOSPI 운송장비·부품 N N N N N 3220 10 2 0.31 571666177 177772 30.46 3280 3285 3170 4170 2250 3210 3215.73 0.64 0 -4383 3463 3336 3218 3091 2973 3400 3155 95 960 500 2050 5 1 18993623 612 2.53 0.54 12 0.94 1275.00 5925.00 5560 20240621 -42.09 2755 20241209 16.88 3740 -13.90 20250304 2775 16.04 20250204 5560 -42.09 20240621 2755 16.88 20241209 1.42 N 378850 500 94 억 122304 N N 9 N 00 N
6 20250306 121144 57 100.00 KOSPI 운송장비·부품 N N N N N 3200 -10 5 -0.31 531195167 165178 28.30 3280 3285 3170 4170 2250 3210 3215.90 0.64 0 -2757 3463 3336 3218 3091 2973 3400 3155 95 960 500 2050 5 1 18993623 608 2.51 0.54 12 0.87 1275.00 5925.00 5560 20240621 -42.45 2755 20241209 16.15 3740 -14.44 20250304 2775 15.32 20250204 5560 -42.45 20240621 2755 16.15 20241209 1.42 N 378850 500 94 억 122304 N N 9 N 00 N
7 20250306 111141 57 100.00 KOSPI 운송장비·부품 N N N N N 3180 -30 5 -0.93 466602672 144920 24.83 3280 3285 3170 4170 2250 3210 3219.73 0.64 0 -2823 3463 3336 3218 3091 2973 3400 3155 95 960 500 2050 5 1 18993623 604 2.49 0.54 12 0.76 1275.00 5925.00 5560 20240621 -42.81 2755 20241209 15.43 3740 -14.97 20250304 2775 14.59 20250204 5560 -42.81 20240621 2755 15.43 20241209 1.42 N 378850 500 94 억 122304 N N 9 N 00 N
8 20250306 101143 57 100.00 KOSPI 운송장비·부품 N N N N N 3215 5 2 0.16 358391427 110935 19.01 3280 3285 3175 4170 2250 3210 3230.64 0.64 0 -3894 3463 3336 3218 3091 2973 3400 3155 95 960 500 2050 5 1 18993623 611 2.52 0.54 12 0.58 1275.00 5925.00 5560 20240621 -42.18 2755 20241209 16.70 3740 -14.04 20250304 2775 15.86 20250204 5560 -42.18 20240621 2755 16.70 20241209 1.42 N 378850 500 94 억 122304 N N 9 N 00 N
9 20250306 091148 57 100.00 KOSPI 운송장비·부품 N N N N N 3235 25 2 0.78 156375010 47943 8.22 3280 3285 3235 4170 2250 3210 3261.69 0.64 0 3576 3463 3336 3218 3091 2973 3400 3155 95 960 500 2050 5 1 18993623 614 2.54 0.55 12 0.25 1275.00 5925.00 5560 20240621 -41.82 2755 20241209 17.42 3740 -13.50 20250304 2775 16.58 20250204 5560 -41.82 20240621 2755 17.42 20241209 1.42 N 378850 500 94 억 122304 N N 9 N 00 N
10 20250305 161129 57 100.00 KOSPI 운송장비·부품 N N N N N 3210 15 2 0.47 1880224880 581018 9.59 3205 3345 3100 4150 2240 3195 3236.18 0.50 0 20490 4051 3622 3311 2882 2571 3837 3097 95 955 500 2040 5 1 18993623 610 2.52 0.54 12 3.06 1275.00 5925.00 5560 20240621 -42.27 2755 20241209 16.52 3740 -14.17 20250304 2775 15.68 20250204 5560 -42.27 20240621 2755 16.52 20241209 1.39 N 378850 500 94 억 95793 N N 9 N 00 N
11 20250305 151136 57 100.00 KOSPI 운송장비·부품 N N N N N 3235 40 2 1.25 1767636685 546073 9.01 3205 3345 3100 4150 2240 3195 3237.07 0.50 0 17814 4051 3622 3311 2882 2571 3837 3097 95 955 500 2040 5 1 18993623 614 2.54 0.55 12 2.88 1275.00 5925.00 5560 20240621 -41.82 2755 20241209 17.42 3740 -13.50 20250304 2775 16.58 20250204 5560 -41.82 20240621 2755 17.42 20241209 1.39 N 378850 500 94 억 95793 N N 5 N 00 N
12 20250305 141135 57 100.00 KOSPI 운송장비·부품 N N N N N 3245 50 2 1.56 1665331788 514452 8.49 3205 3345 3100 4150 2240 3195 3237.17 0.50 0 10848 4051 3622 3311 2882 2571 3837 3097 95 955 500 2040 5 1 18993623 616 2.55 0.55 12 2.71 1275.00 5925.00 5560 20240621 -41.64 2755 20241209 17.79 3740 -13.24 20250304 2775 16.94 20250204 5560 -41.64 20240621 2755 17.79 20241209 1.39 N 378850 500 94 억 95793 N N 5 N 00 N