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
308170/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
20250313,161118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,10,2,0.18,41137625,7336,186.81,5590,5710,5500,7310,3950,5630,5607.64,0.08,0,-56,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,486,-2.87,0.57,12,0.09,-1964.00,9884.00,10900,20240229,-48.26,4570,20241118,23.41,6400,-11.88,20250212,5440,3.68,20250206,10480,-46.18,20240422,4570,23.41,20241118,0.25,N,308170,500,43 억,,6816,N,N,26,N,00,N
20250313,151118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5500,-130,5,-2.31,34018905,6069,154.55,5590,5710,5500,7310,3950,5630,5605.36,0.08,0,708,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,474,-2.80,0.56,12,0.07,-1964.00,9884.00,10900,20240229,-49.54,4570,20241118,20.35,6400,-14.06,20250212,5440,1.10,20250206,10480,-47.52,20240422,4570,20.35,20241118,0.25,N,308170,500,43 억,,6816,N,N,11,N,00,N
20250313,141118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,50,2,0.89,19871515,3509,89.36,5590,5710,5560,7310,3950,5630,5663.01,0.08,0,-55,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,489,-2.89,0.57,12,0.04,-1964.00,9884.00,10900,20240229,-47.89,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10480,-45.80,20240422,4570,24.29,20241118,0.25,N,308170,500,43 억,,6816,N,N,11,N,00,N
20250313,131118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,60,2,1.07,17660475,3119,79.42,5590,5710,5560,7310,3950,5630,5662.22,0.08,0,-54,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,490,-2.90,0.58,12,0.04,-1964.00,9884.00,10900,20240229,-47.80,4570,20241118,24.51,6400,-11.09,20250212,5440,4.60,20250206,10480,-45.71,20240422,4570,24.51,20241118,0.25,N,308170,500,43 억,,6816,N,N,11,N,00,N
20250313,121118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,30,2,0.53,17620715,3112,79.25,5590,5710,5560,7310,3950,5630,5662.18,0.08,0,-52,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,487,-2.88,0.57,12,0.04,-1964.00,9884.00,10900,20240229,-48.07,4570,20241118,23.85,6400,-11.56,20250212,5440,4.04,20250206,10480,-45.99,20240422,4570,23.85,20241118,0.25,N,308170,500,43 억,,6816,N,N,11,N,00,N
20250313,111120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5600,-30,5,-0.53,11036915,1951,49.68,5590,5710,5590,7310,3950,5630,5657.06,0.08,0,160,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,482,-2.85,0.57,12,0.02,-1964.00,9884.00,10900,20240229,-48.62,4570,20241118,22.54,6400,-12.50,20250212,5440,2.94,20250206,10480,-46.56,20240422,4570,22.54,20241118,0.25,N,308170,500,43 억,,6816,N,N,11,N,00,N
20250313,101117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,50,2,0.89,3745885,664,16.91,5590,5680,5590,7310,3950,5630,5641.39,0.08,0,9,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,489,-2.89,0.57,12,0.01,-1964.00,9884.00,10900,20240229,-47.89,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10480,-45.80,20240422,4570,24.29,20241118,0.25,N,308170,500,43 억,,6816,N,N,11,N,00,N
20250313,091120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,10,2,0.18,301950,54,1.38,5590,5640,5590,7310,3950,5630,5591.67,0.08,0,39,5790,5710,5650,5570,5510,5750,5610,43,1680,500,3940,10,1,8610000,486,-2.87,0.57,12,0.00,-1964.00,9884.00,10900,20240229,-48.26,4570,20241118,23.41,6400,-11.88,20250212,5440,3.68,20250206,10480,-46.18,20240422,4570,23.41,20241118,0.25,N,308170,500,43 억,,6816,N,N,11,N,00,N
20250312,161111,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,0,3,0.00,22178450,3925,77.82,5590,5730,5590,7310,3950,5630,5650.56,0.08,0,-100,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,485,-2.87,0.57,12,0.05,-1964.00,9884.00,11090,20240228,-49.23,4570,20241118,23.19,6400,-12.03,20250212,5440,3.49,20250206,10480,-46.28,20240422,4570,23.19,20241118,0.25,N,308170,500,43 억,,6916,N,N,11,N,00,N
20250312,151113,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,0,3,0.00,19584370,3464,68.68,5590,5730,5590,7310,3950,5630,5653.69,0.08,0,-49,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,485,-2.87,0.57,12,0.04,-1964.00,9884.00,11090,20240228,-49.23,4570,20241118,23.19,6400,-12.03,20250212,5440,3.49,20250206,10480,-46.28,20240422,4570,23.19,20241118,0.25,N,308170,500,43 억,,6916,N,N,1,N,00,N
20250312,141110,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,50,2,0.89,14747270,2608,51.70,5590,5730,5590,7310,3950,5630,5654.63,0.08,0,-102,5823,5726,5613,5516,5403,5775,5565,43,1680,500,3940,10,1,8610000,489,-2.89,0.57,12,0.03,-1964.00,9884.00,11090,20240228,-48.78,4570,20241118,24.29,6400,-11.25,20250212,5440,4.41,20250206,10480,-45.80,20240422,4570,24.29,20241118,0.25,N,308170,500,43 억,,6916,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 161118 57 100.00 KOSPI 운송장비·부품 N N N N N 5640 10 2 0.18 41137625 7336 186.81 5590 5710 5500 7310 3950 5630 5607.64 0.08 0 -56 5790 5710 5650 5570 5510 5750 5610 43 1680 500 3940 10 1 8610000 486 -2.87 0.57 12 0.09 -1964.00 9884.00 10900 20240229 -48.26 4570 20241118 23.41 6400 -11.88 20250212 5440 3.68 20250206 10480 -46.18 20240422 4570 23.41 20241118 0.25 N 308170 500 43 억 6816 N N 26 N 00 N
3 20250313 151118 57 100.00 KOSPI 운송장비·부품 N N N N N 5500 -130 5 -2.31 34018905 6069 154.55 5590 5710 5500 7310 3950 5630 5605.36 0.08 0 708 5790 5710 5650 5570 5510 5750 5610 43 1680 500 3940 10 1 8610000 474 -2.80 0.56 12 0.07 -1964.00 9884.00 10900 20240229 -49.54 4570 20241118 20.35 6400 -14.06 20250212 5440 1.10 20250206 10480 -47.52 20240422 4570 20.35 20241118 0.25 N 308170 500 43 억 6816 N N 11 N 00 N
4 20250313 141118 57 100.00 KOSPI 운송장비·부품 N N N N N 5680 50 2 0.89 19871515 3509 89.36 5590 5710 5560 7310 3950 5630 5663.01 0.08 0 -55 5790 5710 5650 5570 5510 5750 5610 43 1680 500 3940 10 1 8610000 489 -2.89 0.57 12 0.04 -1964.00 9884.00 10900 20240229 -47.89 4570 20241118 24.29 6400 -11.25 20250212 5440 4.41 20250206 10480 -45.80 20240422 4570 24.29 20241118 0.25 N 308170 500 43 억 6816 N N 11 N 00 N
5 20250313 131118 57 100.00 KOSPI 운송장비·부품 N N N N N 5690 60 2 1.07 17660475 3119 79.42 5590 5710 5560 7310 3950 5630 5662.22 0.08 0 -54 5790 5710 5650 5570 5510 5750 5610 43 1680 500 3940 10 1 8610000 490 -2.90 0.58 12 0.04 -1964.00 9884.00 10900 20240229 -47.80 4570 20241118 24.51 6400 -11.09 20250212 5440 4.60 20250206 10480 -45.71 20240422 4570 24.51 20241118 0.25 N 308170 500 43 억 6816 N N 11 N 00 N
6 20250313 121118 57 100.00 KOSPI 운송장비·부품 N N N N N 5660 30 2 0.53 17620715 3112 79.25 5590 5710 5560 7310 3950 5630 5662.18 0.08 0 -52 5790 5710 5650 5570 5510 5750 5610 43 1680 500 3940 10 1 8610000 487 -2.88 0.57 12 0.04 -1964.00 9884.00 10900 20240229 -48.07 4570 20241118 23.85 6400 -11.56 20250212 5440 4.04 20250206 10480 -45.99 20240422 4570 23.85 20241118 0.25 N 308170 500 43 억 6816 N N 11 N 00 N
7 20250313 111120 57 100.00 KOSPI 운송장비·부품 N N N N N 5600 -30 5 -0.53 11036915 1951 49.68 5590 5710 5590 7310 3950 5630 5657.06 0.08 0 160 5790 5710 5650 5570 5510 5750 5610 43 1680 500 3940 10 1 8610000 482 -2.85 0.57 12 0.02 -1964.00 9884.00 10900 20240229 -48.62 4570 20241118 22.54 6400 -12.50 20250212 5440 2.94 20250206 10480 -46.56 20240422 4570 22.54 20241118 0.25 N 308170 500 43 억 6816 N N 11 N 00 N
8 20250313 101117 57 100.00 KOSPI 운송장비·부품 N N N N N 5680 50 2 0.89 3745885 664 16.91 5590 5680 5590 7310 3950 5630 5641.39 0.08 0 9 5790 5710 5650 5570 5510 5750 5610 43 1680 500 3940 10 1 8610000 489 -2.89 0.57 12 0.01 -1964.00 9884.00 10900 20240229 -47.89 4570 20241118 24.29 6400 -11.25 20250212 5440 4.41 20250206 10480 -45.80 20240422 4570 24.29 20241118 0.25 N 308170 500 43 억 6816 N N 11 N 00 N
9 20250313 091120 57 100.00 KOSPI 운송장비·부품 N N N N N 5640 10 2 0.18 301950 54 1.38 5590 5640 5590 7310 3950 5630 5591.67 0.08 0 39 5790 5710 5650 5570 5510 5750 5610 43 1680 500 3940 10 1 8610000 486 -2.87 0.57 12 0.00 -1964.00 9884.00 10900 20240229 -48.26 4570 20241118 23.41 6400 -11.88 20250212 5440 3.68 20250206 10480 -46.18 20240422 4570 23.41 20241118 0.25 N 308170 500 43 억 6816 N N 11 N 00 N
10 20250312 161111 57 100.00 KOSPI 운송장비·부품 N N N N N 5630 0 3 0.00 22178450 3925 77.82 5590 5730 5590 7310 3950 5630 5650.56 0.08 0 -100 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 485 -2.87 0.57 12 0.05 -1964.00 9884.00 11090 20240228 -49.23 4570 20241118 23.19 6400 -12.03 20250212 5440 3.49 20250206 10480 -46.28 20240422 4570 23.19 20241118 0.25 N 308170 500 43 억 6916 N N 11 N 00 N
11 20250312 151113 57 100.00 KOSPI 운송장비·부품 N N N N N 5630 0 3 0.00 19584370 3464 68.68 5590 5730 5590 7310 3950 5630 5653.69 0.08 0 -49 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 485 -2.87 0.57 12 0.04 -1964.00 9884.00 11090 20240228 -49.23 4570 20241118 23.19 6400 -12.03 20250212 5440 3.49 20250206 10480 -46.28 20240422 4570 23.19 20241118 0.25 N 308170 500 43 억 6916 N N 1 N 00 N
12 20250312 141110 57 100.00 KOSPI 운송장비·부품 N N N N N 5680 50 2 0.89 14747270 2608 51.70 5590 5730 5590 7310 3950 5630 5654.63 0.08 0 -102 5823 5726 5613 5516 5403 5775 5565 43 1680 500 3940 10 1 8610000 489 -2.89 0.57 12 0.03 -1964.00 9884.00 11090 20240228 -48.78 4570 20241118 24.29 6400 -11.25 20250212 5440 4.41 20250206 10480 -45.80 20240422 4570 24.29 20241118 0.25 N 308170 500 43 억 6916 N N 1 N 00 N