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
033530/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
20250313,160416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,100,2,2.39,157112152,36853,184.50,4250,4320,4200,5440,2930,4185,4262.91,5.30,0,1257,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1192,29.55,0.28,12,0.13,145.00,15080.00,6840,20240306,-37.35,3550,20241209,20.70,4865,-11.92,20250214,3805,12.61,20250131,6100,-29.75,20240321,3550,20.70,20241209,1.85,N,033530,500,139 억,,1474324,N,N,79,N,00,N
20250313,150417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,110,2,2.63,135296332,31759,159.00,4250,4320,4200,5440,2930,4185,4260.09,5.30,0,-712,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1195,29.62,0.28,12,0.11,145.00,15080.00,6840,20240306,-37.21,3550,20241209,20.99,4865,-11.72,20250214,3805,12.88,20250131,6100,-29.59,20240321,3550,20.99,20241209,1.85,N,033530,500,139 억,,1474324,N,N,31,N,00,N
20250313,140416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,120,2,2.87,119967713,28196,141.16,4250,4320,4200,5440,2930,4185,4254.78,5.30,0,1529,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1198,29.69,0.29,12,0.10,145.00,15080.00,6840,20240306,-37.06,3550,20241209,21.27,4865,-11.51,20250214,3805,13.14,20250131,6100,-29.43,20240321,3550,21.27,20241209,1.85,N,033530,500,139 억,,1474324,N,N,31,N,00,N
20250313,130416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4250,65,2,1.55,66698505,15742,78.81,4250,4260,4200,5440,2930,4185,4236.98,5.30,0,3304,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1182,29.31,0.28,12,0.06,145.00,15080.00,6840,20240306,-37.87,3550,20241209,19.72,4865,-12.64,20250214,3805,11.70,20250131,6100,-30.33,20240321,3550,19.72,20241209,1.85,N,033530,500,139 억,,1474324,N,N,31,N,00,N
20250313,120417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4245,60,2,1.43,42082175,9929,49.71,4250,4260,4200,5440,2930,4185,4238.31,5.30,0,4185,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1181,29.28,0.28,12,0.04,145.00,15080.00,6840,20240306,-37.94,3550,20241209,19.58,4865,-12.74,20250214,3805,11.56,20250131,6100,-30.41,20240321,3550,19.58,20241209,1.85,N,033530,500,139 억,,1474324,N,N,31,N,00,N
20250313,110416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4255,70,2,1.67,32621675,7698,38.54,4250,4260,4200,5440,2930,4185,4237.68,5.30,0,5168,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1184,29.34,0.28,12,0.03,145.00,15080.00,6840,20240306,-37.79,3550,20241209,19.86,4865,-12.54,20250214,3805,11.83,20250131,6100,-30.25,20240321,3550,19.86,20241209,1.85,N,033530,500,139 억,,1474324,N,N,31,N,00,N
20250313,100416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4210,25,2,0.60,4486190,1061,5.31,4250,4250,4200,5440,2930,4185,4228.27,5.30,0,185,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1171,29.03,0.28,12,0.00,145.00,15080.00,6840,20240306,-38.45,3550,20241209,18.59,4865,-13.46,20250214,3805,10.64,20250131,6100,-30.98,20240321,3550,18.59,20241209,1.85,N,033530,500,139 억,,1474324,N,N,31,N,00,N
20250313,090417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4205,20,2,0.48,564450,134,0.67,4250,4250,4200,5440,2930,4185,4212.31,5.30,0,93,4265,4225,4205,4165,4145,4215,4155,139,1255,500,3010,5,1,27820961,1170,29.00,0.28,12,0.00,145.00,15080.00,6840,20240306,-38.52,3550,20241209,18.45,4865,-13.57,20250214,3805,10.51,20250131,6100,-31.07,20240321,3550,18.45,20241209,1.85,N,033530,500,139 억,,1474324,N,N,31,N,00,N
20250312,160415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4185,-45,5,-1.06,84001769,19973,53.73,4200,4245,4185,5490,2965,4230,4206.39,5.32,0,-2217,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1164,28.86,0.28,12,0.07,145.00,15080.00,6840,20240306,-38.82,3550,20241209,17.89,4865,-13.98,20250214,3805,9.99,20250131,6100,-31.39,20240321,3550,17.89,20241209,1.85,N,033530,500,139 억,,1478800,N,N,31,N,00,N
20250312,150415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4200,-30,5,-0.71,65834309,15637,42.07,4200,4245,4190,5490,2965,4230,4210.14,5.32,0,-1650,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1168,28.97,0.28,12,0.06,145.00,15080.00,6840,20240306,-38.60,3550,20241209,18.31,4865,-13.67,20250214,3805,10.38,20250131,6100,-31.15,20240321,3550,18.31,20241209,1.85,N,033530,500,139 억,,1478800,N,N,4,N,00,N
20250312,140414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4205,-25,5,-0.59,44785764,10626,28.59,4200,4245,4200,5490,2965,4230,4214.71,5.32,0,-1231,4353,4291,4218,4156,4083,4322,4187,139,1260,500,3040,5,1,27820961,1170,29.00,0.28,12,0.04,145.00,15080.00,6840,20240306,-38.52,3550,20241209,18.45,4865,-13.57,20250214,3805,10.51,20250131,6100,-31.07,20240321,3550,18.45,20241209,1.85,N,033530,500,139 억,,1478800,N,N,4,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 160416 57 100.00 KOSPI 운송장비·부품 N N N N N 4285 100 2 2.39 157112152 36853 184.50 4250 4320 4200 5440 2930 4185 4262.91 5.30 0 1257 4265 4225 4205 4165 4145 4215 4155 139 1255 500 3010 5 1 27820961 1192 29.55 0.28 12 0.13 145.00 15080.00 6840 20240306 -37.35 3550 20241209 20.70 4865 -11.92 20250214 3805 12.61 20250131 6100 -29.75 20240321 3550 20.70 20241209 1.85 N 033530 500 139 억 1474324 N N 79 N 00 N
3 20250313 150417 57 100.00 KOSPI 운송장비·부품 N N N N N 4295 110 2 2.63 135296332 31759 159.00 4250 4320 4200 5440 2930 4185 4260.09 5.30 0 -712 4265 4225 4205 4165 4145 4215 4155 139 1255 500 3010 5 1 27820961 1195 29.62 0.28 12 0.11 145.00 15080.00 6840 20240306 -37.21 3550 20241209 20.99 4865 -11.72 20250214 3805 12.88 20250131 6100 -29.59 20240321 3550 20.99 20241209 1.85 N 033530 500 139 억 1474324 N N 31 N 00 N
4 20250313 140416 57 100.00 KOSPI 운송장비·부품 N N N N N 4305 120 2 2.87 119967713 28196 141.16 4250 4320 4200 5440 2930 4185 4254.78 5.30 0 1529 4265 4225 4205 4165 4145 4215 4155 139 1255 500 3010 5 1 27820961 1198 29.69 0.29 12 0.10 145.00 15080.00 6840 20240306 -37.06 3550 20241209 21.27 4865 -11.51 20250214 3805 13.14 20250131 6100 -29.43 20240321 3550 21.27 20241209 1.85 N 033530 500 139 억 1474324 N N 31 N 00 N
5 20250313 130416 57 100.00 KOSPI 운송장비·부품 N N N N N 4250 65 2 1.55 66698505 15742 78.81 4250 4260 4200 5440 2930 4185 4236.98 5.30 0 3304 4265 4225 4205 4165 4145 4215 4155 139 1255 500 3010 5 1 27820961 1182 29.31 0.28 12 0.06 145.00 15080.00 6840 20240306 -37.87 3550 20241209 19.72 4865 -12.64 20250214 3805 11.70 20250131 6100 -30.33 20240321 3550 19.72 20241209 1.85 N 033530 500 139 억 1474324 N N 31 N 00 N
6 20250313 120417 57 100.00 KOSPI 운송장비·부품 N N N N N 4245 60 2 1.43 42082175 9929 49.71 4250 4260 4200 5440 2930 4185 4238.31 5.30 0 4185 4265 4225 4205 4165 4145 4215 4155 139 1255 500 3010 5 1 27820961 1181 29.28 0.28 12 0.04 145.00 15080.00 6840 20240306 -37.94 3550 20241209 19.58 4865 -12.74 20250214 3805 11.56 20250131 6100 -30.41 20240321 3550 19.58 20241209 1.85 N 033530 500 139 억 1474324 N N 31 N 00 N
7 20250313 110416 57 100.00 KOSPI 운송장비·부품 N N N N N 4255 70 2 1.67 32621675 7698 38.54 4250 4260 4200 5440 2930 4185 4237.68 5.30 0 5168 4265 4225 4205 4165 4145 4215 4155 139 1255 500 3010 5 1 27820961 1184 29.34 0.28 12 0.03 145.00 15080.00 6840 20240306 -37.79 3550 20241209 19.86 4865 -12.54 20250214 3805 11.83 20250131 6100 -30.25 20240321 3550 19.86 20241209 1.85 N 033530 500 139 억 1474324 N N 31 N 00 N
8 20250313 100416 57 100.00 KOSPI 운송장비·부품 N N N N N 4210 25 2 0.60 4486190 1061 5.31 4250 4250 4200 5440 2930 4185 4228.27 5.30 0 185 4265 4225 4205 4165 4145 4215 4155 139 1255 500 3010 5 1 27820961 1171 29.03 0.28 12 0.00 145.00 15080.00 6840 20240306 -38.45 3550 20241209 18.59 4865 -13.46 20250214 3805 10.64 20250131 6100 -30.98 20240321 3550 18.59 20241209 1.85 N 033530 500 139 억 1474324 N N 31 N 00 N
9 20250313 090417 57 100.00 KOSPI 운송장비·부품 N N N N N 4205 20 2 0.48 564450 134 0.67 4250 4250 4200 5440 2930 4185 4212.31 5.30 0 93 4265 4225 4205 4165 4145 4215 4155 139 1255 500 3010 5 1 27820961 1170 29.00 0.28 12 0.00 145.00 15080.00 6840 20240306 -38.52 3550 20241209 18.45 4865 -13.57 20250214 3805 10.51 20250131 6100 -31.07 20240321 3550 18.45 20241209 1.85 N 033530 500 139 억 1474324 N N 31 N 00 N
10 20250312 160415 57 100.00 KOSPI 운송장비·부품 N N N N N 4185 -45 5 -1.06 84001769 19973 53.73 4200 4245 4185 5490 2965 4230 4206.39 5.32 0 -2217 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1164 28.86 0.28 12 0.07 145.00 15080.00 6840 20240306 -38.82 3550 20241209 17.89 4865 -13.98 20250214 3805 9.99 20250131 6100 -31.39 20240321 3550 17.89 20241209 1.85 N 033530 500 139 억 1478800 N N 31 N 00 N
11 20250312 150415 57 100.00 KOSPI 운송장비·부품 N N N N N 4200 -30 5 -0.71 65834309 15637 42.07 4200 4245 4190 5490 2965 4230 4210.14 5.32 0 -1650 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1168 28.97 0.28 12 0.06 145.00 15080.00 6840 20240306 -38.60 3550 20241209 18.31 4865 -13.67 20250214 3805 10.38 20250131 6100 -31.15 20240321 3550 18.31 20241209 1.85 N 033530 500 139 억 1478800 N N 4 N 00 N
12 20250312 140414 57 100.00 KOSPI 운송장비·부품 N N N N N 4205 -25 5 -0.59 44785764 10626 28.59 4200 4245 4200 5490 2965 4230 4214.71 5.32 0 -1231 4353 4291 4218 4156 4083 4322 4187 139 1260 500 3040 5 1 27820961 1170 29.00 0.28 12 0.04 145.00 15080.00 6840 20240306 -38.52 3550 20241209 18.45 4865 -13.57 20250214 3805 10.51 20250131 6100 -31.07 20240321 3550 18.45 20241209 1.85 N 033530 500 139 억 1478800 N N 4 N 00 N