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
214330/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
20250313,160938,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,591,-13,5,-2.15,150837396,251907,154.47,600,612,590,785,423,604,598.80,1.37,0,-34435,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1264,-5.74,0.36,12,0.12,-103.00,1636.00,721,20250113,-18.03,490,20241209,20.61,721,-18.03,20250113,550,7.45,20250311,721,-18.03,20250113,490,20.61,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,570,N,00,N
20250313,150938,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,595,-9,5,-1.49,123267058,205293,125.89,600,612,592,785,423,604,600.44,1.37,0,-31734,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1273,-5.78,0.36,12,0.10,-103.00,1636.00,721,20250113,-17.48,490,20241209,21.43,721,-17.48,20250113,550,8.18,20250311,721,-17.48,20250113,490,21.43,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,234,N,00,N
20250313,140938,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,600,-4,5,-0.66,88749756,147248,90.29,600,612,598,785,423,604,602.72,1.37,0,-27880,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1283,-5.83,0.37,12,0.07,-103.00,1636.00,721,20250113,-16.78,490,20241209,22.45,721,-16.78,20250113,550,9.09,20250311,721,-16.78,20250113,490,22.45,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,234,N,00,N
20250313,130938,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,-3,5,-0.50,74746332,123846,75.94,600,612,599,785,423,604,603.54,1.37,0,-15698,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1286,-5.83,0.37,12,0.06,-103.00,1636.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,550,9.27,20250311,721,-16.64,20250113,490,22.65,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,234,N,00,N
20250313,120938,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,603,-1,5,-0.17,65168659,107897,66.16,600,612,600,785,423,604,603.99,1.37,0,-4523,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1290,-5.85,0.37,12,0.05,-103.00,1636.00,721,20250113,-16.37,490,20241209,23.06,721,-16.37,20250113,550,9.64,20250311,721,-16.37,20250113,490,23.06,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,234,N,00,N
20250313,110939,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,603,-1,5,-0.17,60827186,100678,61.74,600,612,600,785,423,604,604.18,1.37,0,-744,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1290,-5.85,0.37,12,0.05,-103.00,1636.00,721,20250113,-16.37,490,20241209,23.06,721,-16.37,20250113,550,9.64,20250311,721,-16.37,20250113,490,23.06,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,234,N,00,N
20250313,100937,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,605,1,2,0.17,28920125,47797,29.31,600,612,600,785,423,604,605.06,1.37,0,-21008,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1294,-5.87,0.37,12,0.02,-103.00,1636.00,721,20250113,-16.09,490,20241209,23.47,721,-16.09,20250113,550,10.00,20250311,721,-16.09,20250113,490,23.47,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,234,N,00,N
20250313,090941,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,608,4,2,0.66,8821722,14579,8.94,600,612,600,785,423,604,605.10,1.37,0,-6948,612,607,603,598,594,610,601,1095,181,500,430,1,1,213914131,1301,-5.90,0.37,12,0.01,-103.00,1636.00,721,20250113,-15.67,490,20241209,24.08,721,-15.67,20250113,550,10.55,20250311,721,-15.67,20250113,490,24.08,20241209,1.78,N,214330,500,1094 억,,2927590,N,N,234,N,00,N
20250312,160933,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,604,4,2,0.67,98328710,163075,45.91,600,608,599,780,420,600,602.97,1.40,0,-62732,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1292,-5.86,0.37,12,0.08,-103.00,1636.00,721,20250113,-16.23,490,20241209,23.27,721,-16.23,20250113,550,9.82,20250311,721,-16.23,20250113,490,23.27,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,234,N,00,N
20250312,150934,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,603,3,2,0.50,94898404,157388,44.31,600,608,599,780,420,600,602.96,1.40,0,-62667,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1290,-5.85,0.37,12,0.07,-103.00,1636.00,721,20250113,-16.37,490,20241209,23.06,721,-16.37,20250113,550,9.64,20250311,721,-16.37,20250113,490,23.06,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,31,N,00,N
20250312,140931,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,1,2,0.17,73189165,121324,34.16,600,608,599,780,420,600,603.25,1.40,0,-51709,641,620,585,564,529,631,575,1095,180,500,430,1,1,213914131,1286,-5.83,0.37,12,0.06,-103.00,1636.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,550,9.27,20250311,721,-16.64,20250113,490,22.65,20241209,1.78,N,214330,500,1094 억,,2990322,N,N,31,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 160938 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 591 -13 5 -2.15 150837396 251907 154.47 600 612 590 785 423 604 598.80 1.37 0 -34435 612 607 603 598 594 610 601 1095 181 500 430 1 1 213914131 1264 -5.74 0.36 12 0.12 -103.00 1636.00 721 20250113 -18.03 490 20241209 20.61 721 -18.03 20250113 550 7.45 20250311 721 -18.03 20250113 490 20.61 20241209 1.78 N 214330 500 1094 억 2927590 N N 570 N 00 N
3 20250313 150938 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 595 -9 5 -1.49 123267058 205293 125.89 600 612 592 785 423 604 600.44 1.37 0 -31734 612 607 603 598 594 610 601 1095 181 500 430 1 1 213914131 1273 -5.78 0.36 12 0.10 -103.00 1636.00 721 20250113 -17.48 490 20241209 21.43 721 -17.48 20250113 550 8.18 20250311 721 -17.48 20250113 490 21.43 20241209 1.78 N 214330 500 1094 억 2927590 N N 234 N 00 N
4 20250313 140938 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 600 -4 5 -0.66 88749756 147248 90.29 600 612 598 785 423 604 602.72 1.37 0 -27880 612 607 603 598 594 610 601 1095 181 500 430 1 1 213914131 1283 -5.83 0.37 12 0.07 -103.00 1636.00 721 20250113 -16.78 490 20241209 22.45 721 -16.78 20250113 550 9.09 20250311 721 -16.78 20250113 490 22.45 20241209 1.78 N 214330 500 1094 억 2927590 N N 234 N 00 N
5 20250313 130938 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 601 -3 5 -0.50 74746332 123846 75.94 600 612 599 785 423 604 603.54 1.37 0 -15698 612 607 603 598 594 610 601 1095 181 500 430 1 1 213914131 1286 -5.83 0.37 12 0.06 -103.00 1636.00 721 20250113 -16.64 490 20241209 22.65 721 -16.64 20250113 550 9.27 20250311 721 -16.64 20250113 490 22.65 20241209 1.78 N 214330 500 1094 억 2927590 N N 234 N 00 N
6 20250313 120938 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 603 -1 5 -0.17 65168659 107897 66.16 600 612 600 785 423 604 603.99 1.37 0 -4523 612 607 603 598 594 610 601 1095 181 500 430 1 1 213914131 1290 -5.85 0.37 12 0.05 -103.00 1636.00 721 20250113 -16.37 490 20241209 23.06 721 -16.37 20250113 550 9.64 20250311 721 -16.37 20250113 490 23.06 20241209 1.78 N 214330 500 1094 억 2927590 N N 234 N 00 N
7 20250313 110939 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 603 -1 5 -0.17 60827186 100678 61.74 600 612 600 785 423 604 604.18 1.37 0 -744 612 607 603 598 594 610 601 1095 181 500 430 1 1 213914131 1290 -5.85 0.37 12 0.05 -103.00 1636.00 721 20250113 -16.37 490 20241209 23.06 721 -16.37 20250113 550 9.64 20250311 721 -16.37 20250113 490 23.06 20241209 1.78 N 214330 500 1094 억 2927590 N N 234 N 00 N
8 20250313 100937 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 605 1 2 0.17 28920125 47797 29.31 600 612 600 785 423 604 605.06 1.37 0 -21008 612 607 603 598 594 610 601 1095 181 500 430 1 1 213914131 1294 -5.87 0.37 12 0.02 -103.00 1636.00 721 20250113 -16.09 490 20241209 23.47 721 -16.09 20250113 550 10.00 20250311 721 -16.09 20250113 490 23.47 20241209 1.78 N 214330 500 1094 억 2927590 N N 234 N 00 N
9 20250313 090941 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 608 4 2 0.66 8821722 14579 8.94 600 612 600 785 423 604 605.10 1.37 0 -6948 612 607 603 598 594 610 601 1095 181 500 430 1 1 213914131 1301 -5.90 0.37 12 0.01 -103.00 1636.00 721 20250113 -15.67 490 20241209 24.08 721 -15.67 20250113 550 10.55 20250311 721 -15.67 20250113 490 24.08 20241209 1.78 N 214330 500 1094 억 2927590 N N 234 N 00 N
10 20250312 160933 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 604 4 2 0.67 98328710 163075 45.91 600 608 599 780 420 600 602.97 1.40 0 -62732 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1292 -5.86 0.37 12 0.08 -103.00 1636.00 721 20250113 -16.23 490 20241209 23.27 721 -16.23 20250113 550 9.82 20250311 721 -16.23 20250113 490 23.27 20241209 1.78 N 214330 500 1094 억 2990322 N N 234 N 00 N
11 20250312 150934 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 603 3 2 0.50 94898404 157388 44.31 600 608 599 780 420 600 602.96 1.40 0 -62667 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1290 -5.85 0.37 12 0.07 -103.00 1636.00 721 20250113 -16.37 490 20241209 23.06 721 -16.37 20250113 550 9.64 20250311 721 -16.37 20250113 490 23.06 20241209 1.78 N 214330 500 1094 억 2990322 N N 31 N 00 N
12 20250312 140931 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 601 1 2 0.17 73189165 121324 34.16 600 608 599 780 420 600 603.25 1.40 0 -51709 641 620 585 564 529 631 575 1095 180 500 430 1 1 213914131 1286 -5.83 0.37 12 0.06 -103.00 1636.00 721 20250113 -16.64 490 20241209 22.65 721 -16.64 20250113 550 9.27 20250311 721 -16.64 20250113 490 22.65 20241209 1.78 N 214330 500 1094 억 2990322 N N 31 N 00 N