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
015230/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
20250313,160313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5380,-20,5,-0.37,196852165,36539,58.41,5400,5430,5330,7020,3780,5400,5387.46,6.06,0,-5314,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1537,4.53,0.56,12,0.13,1188.00,9647.00,7100,20240507,-24.23,4490,20241209,19.82,5680,-5.28,20250310,4920,9.35,20250109,7100,-24.23,20240507,4490,19.82,20241209,1.87,N,015230,500,142 억,,1730074,N,N,19,N,00,N
20250313,150314,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5360,-40,5,-0.74,182375695,33846,54.10,5400,5430,5330,7020,3780,5400,5388.40,6.06,0,-3531,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1531,4.51,0.56,12,0.12,1188.00,9647.00,7100,20240507,-24.51,4490,20241209,19.38,5680,-5.63,20250310,4920,8.94,20250109,7100,-24.51,20240507,4490,19.38,20241209,1.87,N,015230,500,142 억,,1730074,N,N,7,N,00,N
20250313,140313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5370,-30,5,-0.56,156531465,29018,46.39,5400,5430,5360,7020,3780,5400,5394.29,6.06,0,-1436,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1534,4.52,0.56,12,0.10,1188.00,9647.00,7100,20240507,-24.37,4490,20241209,19.60,5680,-5.46,20250310,4920,9.15,20250109,7100,-24.37,20240507,4490,19.60,20241209,1.87,N,015230,500,142 억,,1730074,N,N,7,N,00,N
20250313,130314,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5360,-40,5,-0.74,143511195,26592,42.51,5400,5430,5360,7020,3780,5400,5396.78,6.06,0,-1392,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1531,4.51,0.56,12,0.09,1188.00,9647.00,7100,20240507,-24.51,4490,20241209,19.38,5680,-5.63,20250310,4920,8.94,20250109,7100,-24.51,20240507,4490,19.38,20241209,1.87,N,015230,500,142 억,,1730074,N,N,7,N,00,N
20250313,120314,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5390,-10,5,-0.19,122227165,22634,36.18,5400,5430,5370,7020,3780,5400,5400.16,6.06,0,-1658,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1540,4.54,0.56,12,0.08,1188.00,9647.00,7100,20240507,-24.08,4490,20241209,20.04,5680,-5.11,20250310,4920,9.55,20250109,7100,-24.08,20240507,4490,20.04,20241209,1.87,N,015230,500,142 억,,1730074,N,N,7,N,00,N
20250313,110313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5430,30,2,0.56,102020545,18901,30.21,5400,5430,5370,7020,3780,5400,5397.63,6.06,0,-327,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1551,4.57,0.56,12,0.07,1188.00,9647.00,7100,20240507,-23.52,4490,20241209,20.94,5680,-4.40,20250310,4920,10.37,20250109,7100,-23.52,20240507,4490,20.94,20241209,1.87,N,015230,500,142 억,,1730074,N,N,7,N,00,N
20250313,100313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5400,0,3,0.00,33487305,6206,9.92,5400,5430,5370,7020,3780,5400,5395.96,6.06,0,-2711,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1543,4.55,0.56,12,0.02,1188.00,9647.00,7100,20240507,-23.94,4490,20241209,20.27,5680,-4.93,20250310,4920,9.76,20250109,7100,-23.94,20240507,4490,20.27,20241209,1.87,N,015230,500,142 억,,1730074,N,N,7,N,00,N
20250313,090314,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5430,30,2,0.56,1401010,259,0.41,5400,5430,5400,7020,3780,5400,5409.31,6.06,0,114,5533,5466,5413,5346,5293,5440,5320,143,1620,500,3780,10,1,28572230,1551,4.57,0.56,12,0.00,1188.00,9647.00,7100,20240507,-23.52,4490,20241209,20.94,5680,-4.40,20250310,4920,10.37,20250109,7100,-23.52,20240507,4490,20.94,20241209,1.87,N,015230,500,142 억,,1730074,N,N,7,N,00,N
20250312,160312,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5400,-10,5,-0.18,338564075,62457,151.60,5440,5480,5360,7030,3790,5410,5420.76,6.09,0,-8920,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1543,4.55,0.56,12,0.22,1188.00,9647.00,7100,20240507,-23.94,4490,20241209,20.27,5680,-4.93,20250310,4920,9.76,20250109,7100,-23.94,20240507,4490,20.27,20241209,1.84,N,015230,500,142 억,,1738689,N,N,7,N,00,N
20250312,150313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5390,-20,5,-0.37,286398735,52785,128.13,5440,5480,5360,7030,3790,5410,5425.76,6.09,0,-6030,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1540,4.54,0.56,12,0.18,1188.00,9647.00,7100,20240507,-24.08,4490,20241209,20.04,5680,-5.11,20250310,4920,9.55,20250109,7100,-24.08,20240507,4490,20.04,20241209,1.84,N,015230,500,142 억,,1738689,N,N,0,N,00,N
20250312,140312,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5380,-30,5,-0.55,276990255,51037,123.88,5440,5480,5380,7030,3790,5410,5427.24,6.09,0,-4704,5556,5482,5376,5302,5196,5520,5340,143,1620,500,3780,10,1,28572230,1537,4.53,0.56,12,0.18,1188.00,9647.00,7100,20240507,-24.23,4490,20241209,19.82,5680,-5.28,20250310,4920,9.35,20250109,7100,-24.23,20240507,4490,19.82,20241209,1.84,N,015230,500,142 억,,1738689,N,N,0,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 160313 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5380 -20 5 -0.37 196852165 36539 58.41 5400 5430 5330 7020 3780 5400 5387.46 6.06 0 -5314 5533 5466 5413 5346 5293 5440 5320 143 1620 500 3780 10 1 28572230 1537 4.53 0.56 12 0.13 1188.00 9647.00 7100 20240507 -24.23 4490 20241209 19.82 5680 -5.28 20250310 4920 9.35 20250109 7100 -24.23 20240507 4490 19.82 20241209 1.87 N 015230 500 142 억 1730074 N N 19 N 00 N
3 20250313 150314 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5360 -40 5 -0.74 182375695 33846 54.10 5400 5430 5330 7020 3780 5400 5388.40 6.06 0 -3531 5533 5466 5413 5346 5293 5440 5320 143 1620 500 3780 10 1 28572230 1531 4.51 0.56 12 0.12 1188.00 9647.00 7100 20240507 -24.51 4490 20241209 19.38 5680 -5.63 20250310 4920 8.94 20250109 7100 -24.51 20240507 4490 19.38 20241209 1.87 N 015230 500 142 억 1730074 N N 7 N 00 N
4 20250313 140313 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5370 -30 5 -0.56 156531465 29018 46.39 5400 5430 5360 7020 3780 5400 5394.29 6.06 0 -1436 5533 5466 5413 5346 5293 5440 5320 143 1620 500 3780 10 1 28572230 1534 4.52 0.56 12 0.10 1188.00 9647.00 7100 20240507 -24.37 4490 20241209 19.60 5680 -5.46 20250310 4920 9.15 20250109 7100 -24.37 20240507 4490 19.60 20241209 1.87 N 015230 500 142 억 1730074 N N 7 N 00 N
5 20250313 130314 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5360 -40 5 -0.74 143511195 26592 42.51 5400 5430 5360 7020 3780 5400 5396.78 6.06 0 -1392 5533 5466 5413 5346 5293 5440 5320 143 1620 500 3780 10 1 28572230 1531 4.51 0.56 12 0.09 1188.00 9647.00 7100 20240507 -24.51 4490 20241209 19.38 5680 -5.63 20250310 4920 8.94 20250109 7100 -24.51 20240507 4490 19.38 20241209 1.87 N 015230 500 142 억 1730074 N N 7 N 00 N
6 20250313 120314 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5390 -10 5 -0.19 122227165 22634 36.18 5400 5430 5370 7020 3780 5400 5400.16 6.06 0 -1658 5533 5466 5413 5346 5293 5440 5320 143 1620 500 3780 10 1 28572230 1540 4.54 0.56 12 0.08 1188.00 9647.00 7100 20240507 -24.08 4490 20241209 20.04 5680 -5.11 20250310 4920 9.55 20250109 7100 -24.08 20240507 4490 20.04 20241209 1.87 N 015230 500 142 억 1730074 N N 7 N 00 N
7 20250313 110313 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5430 30 2 0.56 102020545 18901 30.21 5400 5430 5370 7020 3780 5400 5397.63 6.06 0 -327 5533 5466 5413 5346 5293 5440 5320 143 1620 500 3780 10 1 28572230 1551 4.57 0.56 12 0.07 1188.00 9647.00 7100 20240507 -23.52 4490 20241209 20.94 5680 -4.40 20250310 4920 10.37 20250109 7100 -23.52 20240507 4490 20.94 20241209 1.87 N 015230 500 142 억 1730074 N N 7 N 00 N
8 20250313 100313 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5400 0 3 0.00 33487305 6206 9.92 5400 5430 5370 7020 3780 5400 5395.96 6.06 0 -2711 5533 5466 5413 5346 5293 5440 5320 143 1620 500 3780 10 1 28572230 1543 4.55 0.56 12 0.02 1188.00 9647.00 7100 20240507 -23.94 4490 20241209 20.27 5680 -4.93 20250310 4920 9.76 20250109 7100 -23.94 20240507 4490 20.27 20241209 1.87 N 015230 500 142 억 1730074 N N 7 N 00 N
9 20250313 090314 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5430 30 2 0.56 1401010 259 0.41 5400 5430 5400 7020 3780 5400 5409.31 6.06 0 114 5533 5466 5413 5346 5293 5440 5320 143 1620 500 3780 10 1 28572230 1551 4.57 0.56 12 0.00 1188.00 9647.00 7100 20240507 -23.52 4490 20241209 20.94 5680 -4.40 20250310 4920 10.37 20250109 7100 -23.52 20240507 4490 20.94 20241209 1.87 N 015230 500 142 억 1730074 N N 7 N 00 N
10 20250312 160312 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5400 -10 5 -0.18 338564075 62457 151.60 5440 5480 5360 7030 3790 5410 5420.76 6.09 0 -8920 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1543 4.55 0.56 12 0.22 1188.00 9647.00 7100 20240507 -23.94 4490 20241209 20.27 5680 -4.93 20250310 4920 9.76 20250109 7100 -23.94 20240507 4490 20.27 20241209 1.84 N 015230 500 142 억 1738689 N N 7 N 00 N
11 20250312 150313 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5390 -20 5 -0.37 286398735 52785 128.13 5440 5480 5360 7030 3790 5410 5425.76 6.09 0 -6030 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1540 4.54 0.56 12 0.18 1188.00 9647.00 7100 20240507 -24.08 4490 20241209 20.04 5680 -5.11 20250310 4920 9.55 20250109 7100 -24.08 20240507 4490 20.04 20241209 1.84 N 015230 500 142 억 1738689 N N 0 N 00 N
12 20250312 140312 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5380 -30 5 -0.55 276990255 51037 123.88 5440 5480 5380 7030 3790 5410 5427.24 6.09 0 -4704 5556 5482 5376 5302 5196 5520 5340 143 1620 500 3780 10 1 28572230 1537 4.53 0.56 12 0.18 1188.00 9647.00 7100 20240507 -24.23 4490 20241209 19.82 5680 -5.28 20250310 4920 9.35 20250109 7100 -24.23 20240507 4490 19.82 20241209 1.84 N 015230 500 142 억 1738689 N N 0 N 00 N