ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20250313,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,395,0,3,0.00,35143600,89091,82.27,407,407,392,513,277,395,394.47,41.88,0,-6610,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,238,-0.85,0.65,12,0.15,-467.00,604.00,1537,20240318,-74.30,374,20250312,5.61,501,-21.16,20250107,374,5.61,20250312,1861,-78.77,20240318,374,5.61,20250312,0.04,N,000040,500,300 억,,25181550,N,N,4,N,00,N
20250313,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,-1,5,-0.25,31831236,80690,74.51,407,407,392,513,277,395,394.49,41.88,0,-4065,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.13,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
20250313,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,-2,5,-0.51,28836230,73070,67.48,407,407,392,513,277,395,394.64,41.88,0,-3619,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.12,-467.00,604.00,1537,20240318,-74.43,374,20250312,5.08,501,-21.56,20250107,374,5.08,20250312,1861,-78.88,20240318,374,5.08,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
20250313,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,-2,5,-0.51,27974810,70880,65.45,407,407,392,513,277,395,394.68,41.88,0,-3090,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.12,-467.00,604.00,1537,20240318,-74.43,374,20250312,5.08,501,-21.56,20250107,374,5.08,20250312,1861,-78.88,20240318,374,5.08,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
20250313,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,-1,5,-0.25,21371098,54041,49.90,407,407,393,513,277,395,395.46,41.88,0,-1616,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.09,-467.00,604.00,1537,20240318,-74.37,374,20250312,5.35,501,-21.36,20250107,374,5.35,20250312,1861,-78.83,20240318,374,5.35,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
20250313,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,395,0,3,0.00,13759624,34704,32.05,407,407,393,513,277,395,396.49,41.88,0,-44,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,238,-0.85,0.65,12,0.06,-467.00,604.00,1537,20240318,-74.30,374,20250312,5.61,501,-21.16,20250107,374,5.61,20250312,1861,-78.77,20240318,374,5.61,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
20250313,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,396,1,2,0.25,5120583,12792,11.81,407,407,393,513,277,395,400.30,41.88,0,57,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,238,-0.85,0.66,12,0.02,-467.00,604.00,1537,20240318,-74.24,374,20250312,5.88,501,-20.96,20250107,374,5.88,20250312,1861,-78.72,20240318,374,5.88,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
20250313,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,407,12,2,3.04,2073258,5094,4.70,407,407,407,513,277,395,407.00,41.88,0,-69,417,406,390,379,363,398,371,301,118,500,230,1,1,60132868,245,-0.87,0.67,12,0.01,-467.00,604.00,1537,20240318,-73.52,374,20250312,8.82,501,-18.76,20250107,374,8.82,20250312,1861,-78.13,20240318,374,8.82,20250312,0.04,N,000040,500,300 억,,25181550,N,N,8,N,00,N
20250312,160101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,395,-1,5,-0.25,42639635,108270,33.78,400,401,374,514,278,396,393.83,41.87,0,3723,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,238,-0.85,0.65,12,0.18,-467.00,604.00,1537,20240318,-74.30,374,20250312,5.61,501,-21.16,20250107,374,5.61,20250312,1861,-78.77,20240318,374,5.61,20250312,0.04,N,000040,500,300 억,,25178077,N,N,8,N,00,N
20250312,150101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,397,1,2,0.25,40976408,104060,32.47,400,401,374,514,278,396,393.78,41.87,0,4341,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,239,-0.85,0.66,12,0.17,-467.00,604.00,1537,20240318,-74.17,374,20250312,6.15,501,-20.76,20250107,374,6.15,20250312,1861,-78.67,20240318,374,6.15,20250312,0.04,N,000040,500,300 억,,25178077,N,N,1,N,00,N
20250312,140101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,397,1,2,0.25,39740923,100948,31.50,400,401,374,514,278,396,393.68,41.87,0,4729,417,406,399,388,381,403,385,301,118,500,230,1,1,60132868,239,-0.85,0.66,12,0.17,-467.00,604.00,1537,20240318,-74.17,374,20250312,6.15,501,-20.76,20250107,374,6.15,20250312,1861,-78.67,20240318,374,6.15,20250312,0.04,N,000040,500,300 억,,25178077,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 20250313 160100 57 100.00 KOSPI 운송장비·부품 N N N N N 395 0 3 0.00 35143600 89091 82.27 407 407 392 513 277 395 394.47 41.88 0 -6610 417 406 390 379 363 398 371 301 118 500 230 1 1 60132868 238 -0.85 0.65 12 0.15 -467.00 604.00 1537 20240318 -74.30 374 20250312 5.61 501 -21.16 20250107 374 5.61 20250312 1861 -78.77 20240318 374 5.61 20250312 0.04 N 000040 500 300 억 25181550 N N 4 N 00 N
3 20250313 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 394 -1 5 -0.25 31831236 80690 74.51 407 407 392 513 277 395 394.49 41.88 0 -4065 417 406 390 379 363 398 371 301 118 500 230 1 1 60132868 237 -0.84 0.65 12 0.13 -467.00 604.00 1537 20240318 -74.37 374 20250312 5.35 501 -21.36 20250107 374 5.35 20250312 1861 -78.83 20240318 374 5.35 20250312 0.04 N 000040 500 300 억 25181550 N N 8 N 00 N
4 20250313 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 393 -2 5 -0.51 28836230 73070 67.48 407 407 392 513 277 395 394.64 41.88 0 -3619 417 406 390 379 363 398 371 301 118 500 230 1 1 60132868 236 -0.84 0.65 12 0.12 -467.00 604.00 1537 20240318 -74.43 374 20250312 5.08 501 -21.56 20250107 374 5.08 20250312 1861 -78.88 20240318 374 5.08 20250312 0.04 N 000040 500 300 억 25181550 N N 8 N 00 N
5 20250313 130101 57 100.00 KOSPI 운송장비·부품 N N N N N 393 -2 5 -0.51 27974810 70880 65.45 407 407 392 513 277 395 394.68 41.88 0 -3090 417 406 390 379 363 398 371 301 118 500 230 1 1 60132868 236 -0.84 0.65 12 0.12 -467.00 604.00 1537 20240318 -74.43 374 20250312 5.08 501 -21.56 20250107 374 5.08 20250312 1861 -78.88 20240318 374 5.08 20250312 0.04 N 000040 500 300 억 25181550 N N 8 N 00 N
6 20250313 120101 57 100.00 KOSPI 운송장비·부품 N N N N N 394 -1 5 -0.25 21371098 54041 49.90 407 407 393 513 277 395 395.46 41.88 0 -1616 417 406 390 379 363 398 371 301 118 500 230 1 1 60132868 237 -0.84 0.65 12 0.09 -467.00 604.00 1537 20240318 -74.37 374 20250312 5.35 501 -21.36 20250107 374 5.35 20250312 1861 -78.83 20240318 374 5.35 20250312 0.04 N 000040 500 300 억 25181550 N N 8 N 00 N
7 20250313 110101 57 100.00 KOSPI 운송장비·부품 N N N N N 395 0 3 0.00 13759624 34704 32.05 407 407 393 513 277 395 396.49 41.88 0 -44 417 406 390 379 363 398 371 301 118 500 230 1 1 60132868 238 -0.85 0.65 12 0.06 -467.00 604.00 1537 20240318 -74.30 374 20250312 5.61 501 -21.16 20250107 374 5.61 20250312 1861 -78.77 20240318 374 5.61 20250312 0.04 N 000040 500 300 억 25181550 N N 8 N 00 N
8 20250313 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 396 1 2 0.25 5120583 12792 11.81 407 407 393 513 277 395 400.30 41.88 0 57 417 406 390 379 363 398 371 301 118 500 230 1 1 60132868 238 -0.85 0.66 12 0.02 -467.00 604.00 1537 20240318 -74.24 374 20250312 5.88 501 -20.96 20250107 374 5.88 20250312 1861 -78.72 20240318 374 5.88 20250312 0.04 N 000040 500 300 억 25181550 N N 8 N 00 N
9 20250313 090101 57 100.00 KOSPI 운송장비·부품 N N N N N 407 12 2 3.04 2073258 5094 4.70 407 407 407 513 277 395 407.00 41.88 0 -69 417 406 390 379 363 398 371 301 118 500 230 1 1 60132868 245 -0.87 0.67 12 0.01 -467.00 604.00 1537 20240318 -73.52 374 20250312 8.82 501 -18.76 20250107 374 8.82 20250312 1861 -78.13 20240318 374 8.82 20250312 0.04 N 000040 500 300 억 25181550 N N 8 N 00 N
10 20250312 160101 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 395 -1 5 -0.25 42639635 108270 33.78 400 401 374 514 278 396 393.83 41.87 0 3723 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 238 -0.85 0.65 12 0.18 -467.00 604.00 1537 20240318 -74.30 374 20250312 5.61 501 -21.16 20250107 374 5.61 20250312 1861 -78.77 20240318 374 5.61 20250312 0.04 N 000040 500 300 억 25178077 N N 8 N 00 N
11 20250312 150101 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 397 1 2 0.25 40976408 104060 32.47 400 401 374 514 278 396 393.78 41.87 0 4341 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 239 -0.85 0.66 12 0.17 -467.00 604.00 1537 20240318 -74.17 374 20250312 6.15 501 -20.76 20250107 374 6.15 20250312 1861 -78.67 20240318 374 6.15 20250312 0.04 N 000040 500 300 억 25178077 N N 1 N 00 N
12 20250312 140101 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 397 1 2 0.25 39740923 100948 31.50 400 401 374 514 278 396 393.68 41.87 0 4729 417 406 399 388 381 403 385 301 118 500 230 1 1 60132868 239 -0.85 0.66 12 0.17 -467.00 604.00 1537 20240318 -74.17 374 20250312 6.15 501 -20.76 20250107 374 6.15 20250312 1861 -78.67 20240318 374 6.15 20250312 0.04 N 000040 500 300 억 25178077 N N 1 N 00 N