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
378850/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
20250313,161215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3155,-75,5,-2.32,254633720,79862,93.39,3220,3235,3145,4195,2265,3230,3186.82,0.71,0,-6489,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,599,2.47,0.53,12,0.42,1275.00,5925.00,5560,20240621,-43.26,2755,20241209,14.52,3740,-15.64,20250304,2775,13.69,20250204,5560,-43.26,20240621,2755,14.52,20241209,1.54,N,378850,500,94 억,,134516,N,N,56,N,00,N
20250313,151216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,-65,5,-2.01,242542780,76032,88.91,3220,3235,3145,4195,2265,3230,3188.39,0.71,0,-5797,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,601,2.48,0.53,12,0.40,1275.00,5925.00,5560,20240621,-43.08,2755,20241209,14.88,3740,-15.37,20250304,2775,14.05,20250204,5560,-43.08,20240621,2755,14.88,20241209,1.54,N,378850,500,94 억,,134516,N,N,23,N,00,N
20250313,141217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,-60,5,-1.86,227507885,71278,83.35,3220,3235,3145,4195,2265,3230,3190.18,0.71,0,-5330,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,602,2.49,0.54,12,0.38,1275.00,5925.00,5560,20240621,-42.99,2755,20241209,15.06,3740,-15.24,20250304,2775,14.23,20250204,5560,-42.99,20240621,2755,15.06,20241209,1.54,N,378850,500,94 억,,134516,N,N,23,N,00,N
20250313,131216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3190,-40,5,-1.24,207252595,64892,75.88,3220,3235,3145,4195,2265,3230,3192.08,0.71,0,-5196,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,606,2.50,0.54,12,0.34,1275.00,5925.00,5560,20240621,-42.63,2755,20241209,15.79,3740,-14.71,20250304,2775,14.95,20250204,5560,-42.63,20240621,2755,15.79,20241209,1.54,N,378850,500,94 억,,134516,N,N,23,N,00,N
20250313,121216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3155,-75,5,-2.32,191561825,59933,70.09,3220,3235,3145,4195,2265,3230,3194.51,0.71,0,-4150,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,599,2.47,0.53,12,0.32,1275.00,5925.00,5560,20240621,-43.26,2755,20241209,14.52,3740,-15.64,20250304,2775,13.69,20250204,5560,-43.26,20240621,2755,14.52,20241209,1.54,N,378850,500,94 억,,134516,N,N,23,N,00,N
20250313,111218,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3195,-35,5,-1.08,133982215,41767,48.84,3220,3235,3190,4195,2265,3230,3206.16,0.71,0,-4493,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,607,2.51,0.54,12,0.22,1275.00,5925.00,5560,20240621,-42.54,2755,20241209,15.97,3740,-14.57,20250304,2775,15.14,20250204,5560,-42.54,20240621,2755,15.97,20241209,1.54,N,378850,500,94 억,,134516,N,N,23,N,00,N
20250313,101215,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3210,-20,5,-0.62,117504525,36619,42.82,3220,3235,3190,4195,2265,3230,3206.98,0.71,0,-1960,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,610,2.52,0.54,12,0.19,1275.00,5925.00,5560,20240621,-42.27,2755,20241209,16.52,3740,-14.17,20250304,2775,15.68,20250204,5560,-42.27,20240621,2755,16.52,20241209,1.54,N,378850,500,94 억,,134516,N,N,23,N,00,N
20250313,091219,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,-25,5,-0.77,29828740,9286,10.86,3220,3220,3195,4195,2265,3230,3203.89,0.71,0,980,3296,3262,3196,3162,3096,3280,3180,95,965,500,2060,5,1,18993623,609,2.51,0.54,12,0.05,1275.00,5925.00,5560,20240621,-42.36,2755,20241209,16.33,3740,-14.30,20250304,2775,15.50,20250204,5560,-42.36,20240621,2755,16.33,20241209,1.54,N,378850,500,94 억,,134516,N,N,23,N,00,N
20250312,161209,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3230,65,2,2.05,238883385,75043,129.13,3160,3230,3130,4110,2220,3165,3183.15,0.69,0,-1144,3228,3196,3143,3111,3058,3212,3127,95,945,500,2020,5,1,18993623,613,2.53,0.55,12,0.40,1275.00,5925.00,5560,20240621,-41.91,2755,20241209,17.24,3740,-13.64,20250304,2775,16.40,20250204,5560,-41.91,20240621,2755,17.24,20241209,1.56,N,378850,500,94 억,,130864,N,N,23,N,00,N
20250312,151210,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3210,45,2,1.42,228536365,71828,123.60,3160,3230,3130,4110,2220,3165,3181.72,0.69,0,-661,3228,3196,3143,3111,3058,3212,3127,95,945,500,2020,5,1,18993623,610,2.52,0.54,12,0.38,1275.00,5925.00,5560,20240621,-42.27,2755,20241209,16.52,3740,-14.17,20250304,2775,15.68,20250204,5560,-42.27,20240621,2755,16.52,20241209,1.56,N,378850,500,94 억,,130864,N,N,3,N,00,N
20250312,141207,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3185,20,2,0.63,175980920,55462,95.44,3160,3200,3130,4110,2220,3165,3173.00,0.69,0,219,3228,3196,3143,3111,3058,3212,3127,95,945,500,2020,5,1,18993623,605,2.50,0.54,12,0.29,1275.00,5925.00,5560,20240621,-42.72,2755,20241209,15.61,3740,-14.84,20250304,2775,14.77,20250204,5560,-42.72,20240621,2755,15.61,20241209,1.56,N,378850,500,94 억,,130864,N,N,3,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 161215 57 100.00 KOSPI 운송장비·부품 N N N N N 3155 -75 5 -2.32 254633720 79862 93.39 3220 3235 3145 4195 2265 3230 3186.82 0.71 0 -6489 3296 3262 3196 3162 3096 3280 3180 95 965 500 2060 5 1 18993623 599 2.47 0.53 12 0.42 1275.00 5925.00 5560 20240621 -43.26 2755 20241209 14.52 3740 -15.64 20250304 2775 13.69 20250204 5560 -43.26 20240621 2755 14.52 20241209 1.54 N 378850 500 94 억 134516 N N 56 N 00 N
3 20250313 151216 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 -65 5 -2.01 242542780 76032 88.91 3220 3235 3145 4195 2265 3230 3188.39 0.71 0 -5797 3296 3262 3196 3162 3096 3280 3180 95 965 500 2060 5 1 18993623 601 2.48 0.53 12 0.40 1275.00 5925.00 5560 20240621 -43.08 2755 20241209 14.88 3740 -15.37 20250304 2775 14.05 20250204 5560 -43.08 20240621 2755 14.88 20241209 1.54 N 378850 500 94 억 134516 N N 23 N 00 N
4 20250313 141217 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 -60 5 -1.86 227507885 71278 83.35 3220 3235 3145 4195 2265 3230 3190.18 0.71 0 -5330 3296 3262 3196 3162 3096 3280 3180 95 965 500 2060 5 1 18993623 602 2.49 0.54 12 0.38 1275.00 5925.00 5560 20240621 -42.99 2755 20241209 15.06 3740 -15.24 20250304 2775 14.23 20250204 5560 -42.99 20240621 2755 15.06 20241209 1.54 N 378850 500 94 억 134516 N N 23 N 00 N
5 20250313 131216 57 100.00 KOSPI 운송장비·부품 N N N N N 3190 -40 5 -1.24 207252595 64892 75.88 3220 3235 3145 4195 2265 3230 3192.08 0.71 0 -5196 3296 3262 3196 3162 3096 3280 3180 95 965 500 2060 5 1 18993623 606 2.50 0.54 12 0.34 1275.00 5925.00 5560 20240621 -42.63 2755 20241209 15.79 3740 -14.71 20250304 2775 14.95 20250204 5560 -42.63 20240621 2755 15.79 20241209 1.54 N 378850 500 94 억 134516 N N 23 N 00 N
6 20250313 121216 57 100.00 KOSPI 운송장비·부품 N N N N N 3155 -75 5 -2.32 191561825 59933 70.09 3220 3235 3145 4195 2265 3230 3194.51 0.71 0 -4150 3296 3262 3196 3162 3096 3280 3180 95 965 500 2060 5 1 18993623 599 2.47 0.53 12 0.32 1275.00 5925.00 5560 20240621 -43.26 2755 20241209 14.52 3740 -15.64 20250304 2775 13.69 20250204 5560 -43.26 20240621 2755 14.52 20241209 1.54 N 378850 500 94 억 134516 N N 23 N 00 N
7 20250313 111218 57 100.00 KOSPI 운송장비·부품 N N N N N 3195 -35 5 -1.08 133982215 41767 48.84 3220 3235 3190 4195 2265 3230 3206.16 0.71 0 -4493 3296 3262 3196 3162 3096 3280 3180 95 965 500 2060 5 1 18993623 607 2.51 0.54 12 0.22 1275.00 5925.00 5560 20240621 -42.54 2755 20241209 15.97 3740 -14.57 20250304 2775 15.14 20250204 5560 -42.54 20240621 2755 15.97 20241209 1.54 N 378850 500 94 억 134516 N N 23 N 00 N
8 20250313 101215 57 100.00 KOSPI 운송장비·부품 N N N N N 3210 -20 5 -0.62 117504525 36619 42.82 3220 3235 3190 4195 2265 3230 3206.98 0.71 0 -1960 3296 3262 3196 3162 3096 3280 3180 95 965 500 2060 5 1 18993623 610 2.52 0.54 12 0.19 1275.00 5925.00 5560 20240621 -42.27 2755 20241209 16.52 3740 -14.17 20250304 2775 15.68 20250204 5560 -42.27 20240621 2755 16.52 20241209 1.54 N 378850 500 94 억 134516 N N 23 N 00 N
9 20250313 091219 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 -25 5 -0.77 29828740 9286 10.86 3220 3220 3195 4195 2265 3230 3203.89 0.71 0 980 3296 3262 3196 3162 3096 3280 3180 95 965 500 2060 5 1 18993623 609 2.51 0.54 12 0.05 1275.00 5925.00 5560 20240621 -42.36 2755 20241209 16.33 3740 -14.30 20250304 2775 15.50 20250204 5560 -42.36 20240621 2755 16.33 20241209 1.54 N 378850 500 94 억 134516 N N 23 N 00 N
10 20250312 161209 57 100.00 KOSPI 운송장비·부품 N N N N N 3230 65 2 2.05 238883385 75043 129.13 3160 3230 3130 4110 2220 3165 3183.15 0.69 0 -1144 3228 3196 3143 3111 3058 3212 3127 95 945 500 2020 5 1 18993623 613 2.53 0.55 12 0.40 1275.00 5925.00 5560 20240621 -41.91 2755 20241209 17.24 3740 -13.64 20250304 2775 16.40 20250204 5560 -41.91 20240621 2755 17.24 20241209 1.56 N 378850 500 94 억 130864 N N 23 N 00 N
11 20250312 151210 57 100.00 KOSPI 운송장비·부품 N N N N N 3210 45 2 1.42 228536365 71828 123.60 3160 3230 3130 4110 2220 3165 3181.72 0.69 0 -661 3228 3196 3143 3111 3058 3212 3127 95 945 500 2020 5 1 18993623 610 2.52 0.54 12 0.38 1275.00 5925.00 5560 20240621 -42.27 2755 20241209 16.52 3740 -14.17 20250304 2775 15.68 20250204 5560 -42.27 20240621 2755 16.52 20241209 1.56 N 378850 500 94 억 130864 N N 3 N 00 N
12 20250312 141207 57 100.00 KOSPI 운송장비·부품 N N N N N 3185 20 2 0.63 175980920 55462 95.44 3160 3200 3130 4110 2220 3165 3173.00 0.69 0 219 3228 3196 3143 3111 3058 3212 3127 95 945 500 2020 5 1 18993623 605 2.50 0.54 12 0.29 1275.00 5925.00 5560 20240621 -42.72 2755 20241209 15.61 3740 -14.84 20250304 2775 14.77 20250204 5560 -42.72 20240621 2755 15.61 20241209 1.56 N 378850 500 94 억 130864 N N 3 N 00 N