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
064960/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
20250313,160600,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25000,750,2,3.09,1572297775,62634,129.26,25600,25600,24700,31500,17000,24250,25102.97,16.35,0,-9950,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6635,6.36,0.61,12,0.24,3932.00,41318.00,29477,20250120,-15.19,21570,20241212,15.90,29477,-15.19,20250120,22066,13.30,20250103,53500,-53.27,20250120,24100,3.73,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,599,N,00,N
20250313,150601,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25100,850,2,3.51,1488908475,59306,122.39,25600,25600,24700,31500,17000,24250,25105.53,16.35,0,-11156,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6662,6.38,0.61,12,0.22,3932.00,41318.00,29477,20250120,-14.85,21570,20241212,16.37,29477,-14.85,20250120,22066,13.75,20250103,53500,-53.08,20250120,24100,4.15,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,159,N,00,N
20250313,140601,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25150,900,2,3.71,1355789025,54006,111.46,25600,25600,24700,31500,17000,24250,25104.41,16.35,0,-11501,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6675,6.40,0.61,12,0.20,3932.00,41318.00,29477,20250120,-14.68,21570,20241212,16.60,29477,-14.68,20250120,22066,13.98,20250103,53500,-52.99,20250120,24100,4.36,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,159,N,00,N
20250313,130601,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25050,800,2,3.30,1271191575,50640,104.51,25600,25600,24700,31500,17000,24250,25102.52,16.35,0,-12503,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6648,6.37,0.61,12,0.19,3932.00,41318.00,29477,20250120,-15.02,21570,20241212,16.13,29477,-15.02,20250120,22066,13.52,20250103,53500,-53.18,20250120,24100,3.94,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,159,N,00,N
20250313,120601,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25250,1000,2,4.12,1074217675,42824,88.38,25600,25600,24700,31500,17000,24250,25084.48,16.35,0,-12717,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6701,6.42,0.61,12,0.16,3932.00,41318.00,29477,20250120,-14.34,21570,20241212,17.06,29477,-14.34,20250120,22066,14.43,20250103,53500,-52.80,20250120,24100,4.77,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,159,N,00,N
20250313,110600,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25150,900,2,3.71,876515725,35010,72.25,25600,25600,24700,31500,17000,24250,25036.15,16.35,0,-13823,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6675,6.40,0.61,12,0.13,3932.00,41318.00,29477,20250120,-14.68,21570,20241212,16.60,29477,-14.68,20250120,22066,13.98,20250103,53500,-52.99,20250120,24100,4.36,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,159,N,00,N
20250313,100600,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25050,800,2,3.30,592146925,23694,48.90,25600,25600,24700,31500,17000,24250,24991.43,16.35,0,-10119,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6648,6.37,0.61,12,0.09,3932.00,41318.00,29477,20250120,-15.02,21570,20241212,16.13,29477,-15.02,20250120,22066,13.52,20250103,53500,-53.18,20250120,24100,3.94,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,159,N,00,N
20250313,090602,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,24900,650,2,2.68,319426850,12712,26.23,25600,25600,24750,31500,17000,24250,25127.98,16.35,0,-9466,24950,24600,24350,24000,23750,24475,23875,1327,7250,5000,18430,50,1,26540272,6609,6.33,0.60,12,0.05,3932.00,41318.00,29477,20250120,-15.53,21570,20241212,15.44,29477,-15.53,20250120,22066,12.84,20250103,53500,-53.46,20250120,24100,3.32,20250312,0.27,N,064960,5000,1327 억,,4338343,N,N,159,N,00,N
20250312,160558,55,60.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,60,N,24250,-100,5,-0.41,1077057475,44423,134.17,24700,24700,24100,31650,17050,24350,24245.49,16.31,0,8160,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6436,6.17,0.59,12,0.17,3932.00,41318.00,29477,20250120,-17.73,21570,20241212,12.42,29477,-17.73,20250120,22066,9.90,20250103,53500,-54.67,20250120,24100,0.62,20250312,0.27,N,064960,5000,1327 억,,4327520,N,N,159,N,00,N
20250312,150559,55,60.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,60,N,24300,-50,5,-0.21,976962075,40283,121.66,24700,24700,24100,31650,17050,24350,24252.47,16.31,0,6448,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6449,6.18,0.59,12,0.15,3932.00,41318.00,29477,20250120,-17.56,21570,20241212,12.66,29477,-17.56,20250120,22066,10.12,20250103,53500,-54.58,20250120,24100,0.83,20250312,0.27,N,064960,5000,1327 억,,4327520,N,N,2418,N,00,N
20250312,140558,55,60.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,60,N,24200,-150,5,-0.62,644177625,26519,80.09,24700,24700,24150,31650,17050,24350,24291.17,16.31,0,307,25283,24816,24533,24066,23783,24675,23925,1327,7300,5000,18500,50,1,26540272,6423,6.15,0.59,12,0.10,3932.00,41318.00,29477,20250120,-17.90,21570,20241212,12.19,29477,-17.90,20250120,22066,9.67,20250103,53500,-54.77,20250120,24150,0.21,20250312,0.27,N,064960,5000,1327 억,,4327520,N,N,2418,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 160600 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25000 750 2 3.09 1572297775 62634 129.26 25600 25600 24700 31500 17000 24250 25102.97 16.35 0 -9950 24950 24600 24350 24000 23750 24475 23875 1327 7250 5000 18430 50 1 26540272 6635 6.36 0.61 12 0.24 3932.00 41318.00 29477 20250120 -15.19 21570 20241212 15.90 29477 -15.19 20250120 22066 13.30 20250103 53500 -53.27 20250120 24100 3.73 20250312 0.27 N 064960 5000 1327 억 4338343 N N 599 N 00 N
3 20250313 150601 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25100 850 2 3.51 1488908475 59306 122.39 25600 25600 24700 31500 17000 24250 25105.53 16.35 0 -11156 24950 24600 24350 24000 23750 24475 23875 1327 7250 5000 18430 50 1 26540272 6662 6.38 0.61 12 0.22 3932.00 41318.00 29477 20250120 -14.85 21570 20241212 16.37 29477 -14.85 20250120 22066 13.75 20250103 53500 -53.08 20250120 24100 4.15 20250312 0.27 N 064960 5000 1327 억 4338343 N N 159 N 00 N
4 20250313 140601 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25150 900 2 3.71 1355789025 54006 111.46 25600 25600 24700 31500 17000 24250 25104.41 16.35 0 -11501 24950 24600 24350 24000 23750 24475 23875 1327 7250 5000 18430 50 1 26540272 6675 6.40 0.61 12 0.20 3932.00 41318.00 29477 20250120 -14.68 21570 20241212 16.60 29477 -14.68 20250120 22066 13.98 20250103 53500 -52.99 20250120 24100 4.36 20250312 0.27 N 064960 5000 1327 억 4338343 N N 159 N 00 N
5 20250313 130601 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25050 800 2 3.30 1271191575 50640 104.51 25600 25600 24700 31500 17000 24250 25102.52 16.35 0 -12503 24950 24600 24350 24000 23750 24475 23875 1327 7250 5000 18430 50 1 26540272 6648 6.37 0.61 12 0.19 3932.00 41318.00 29477 20250120 -15.02 21570 20241212 16.13 29477 -15.02 20250120 22066 13.52 20250103 53500 -53.18 20250120 24100 3.94 20250312 0.27 N 064960 5000 1327 억 4338343 N N 159 N 00 N
6 20250313 120601 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25250 1000 2 4.12 1074217675 42824 88.38 25600 25600 24700 31500 17000 24250 25084.48 16.35 0 -12717 24950 24600 24350 24000 23750 24475 23875 1327 7250 5000 18430 50 1 26540272 6701 6.42 0.61 12 0.16 3932.00 41318.00 29477 20250120 -14.34 21570 20241212 17.06 29477 -14.34 20250120 22066 14.43 20250103 53500 -52.80 20250120 24100 4.77 20250312 0.27 N 064960 5000 1327 억 4338343 N N 159 N 00 N
7 20250313 110600 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25150 900 2 3.71 876515725 35010 72.25 25600 25600 24700 31500 17000 24250 25036.15 16.35 0 -13823 24950 24600 24350 24000 23750 24475 23875 1327 7250 5000 18430 50 1 26540272 6675 6.40 0.61 12 0.13 3932.00 41318.00 29477 20250120 -14.68 21570 20241212 16.60 29477 -14.68 20250120 22066 13.98 20250103 53500 -52.99 20250120 24100 4.36 20250312 0.27 N 064960 5000 1327 억 4338343 N N 159 N 00 N
8 20250313 100600 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25050 800 2 3.30 592146925 23694 48.90 25600 25600 24700 31500 17000 24250 24991.43 16.35 0 -10119 24950 24600 24350 24000 23750 24475 23875 1327 7250 5000 18430 50 1 26540272 6648 6.37 0.61 12 0.09 3932.00 41318.00 29477 20250120 -15.02 21570 20241212 16.13 29477 -15.02 20250120 22066 13.52 20250103 53500 -53.18 20250120 24100 3.94 20250312 0.27 N 064960 5000 1327 억 4338343 N N 159 N 00 N
9 20250313 090602 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 24900 650 2 2.68 319426850 12712 26.23 25600 25600 24750 31500 17000 24250 25127.98 16.35 0 -9466 24950 24600 24350 24000 23750 24475 23875 1327 7250 5000 18430 50 1 26540272 6609 6.33 0.60 12 0.05 3932.00 41318.00 29477 20250120 -15.53 21570 20241212 15.44 29477 -15.53 20250120 22066 12.84 20250103 53500 -53.46 20250120 24100 3.32 20250312 0.27 N 064960 5000 1327 억 4338343 N N 159 N 00 N
10 20250312 160558 55 60.00 KOSPI 신저가 운송장비·부품 N N N Y 60 N 24250 -100 5 -0.41 1077057475 44423 134.17 24700 24700 24100 31650 17050 24350 24245.49 16.31 0 8160 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6436 6.17 0.59 12 0.17 3932.00 41318.00 29477 20250120 -17.73 21570 20241212 12.42 29477 -17.73 20250120 22066 9.90 20250103 53500 -54.67 20250120 24100 0.62 20250312 0.27 N 064960 5000 1327 억 4327520 N N 159 N 00 N
11 20250312 150559 55 60.00 KOSPI 신저가 운송장비·부품 N N N Y 60 N 24300 -50 5 -0.21 976962075 40283 121.66 24700 24700 24100 31650 17050 24350 24252.47 16.31 0 6448 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6449 6.18 0.59 12 0.15 3932.00 41318.00 29477 20250120 -17.56 21570 20241212 12.66 29477 -17.56 20250120 22066 10.12 20250103 53500 -54.58 20250120 24100 0.83 20250312 0.27 N 064960 5000 1327 억 4327520 N N 2418 N 00 N
12 20250312 140558 55 60.00 KOSPI 신저가 운송장비·부품 N N N Y 60 N 24200 -150 5 -0.62 644177625 26519 80.09 24700 24700 24150 31650 17050 24350 24291.17 16.31 0 307 25283 24816 24533 24066 23783 24675 23925 1327 7300 5000 18500 50 1 26540272 6423 6.15 0.59 12 0.10 3932.00 41318.00 29477 20250120 -17.90 21570 20241212 12.19 29477 -17.90 20250120 22066 9.67 20250103 53500 -54.77 20250120 24150 0.21 20250312 0.27 N 064960 5000 1327 억 4327520 N N 2418 N 00 N