ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015230/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
20250321,160318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5160,30,2,0.58,165897470,32478,40.36,5110,5160,5050,6660,3600,5130,5107.98,6.13,0,-1700,5283,5206,5153,5076,5023,5180,5050,143,1530,500,3590,10,1,28572230,1474,4.34,0.53,12,0.11,1188.00,9647.00,7100,20240507,-27.32,4490,20241209,14.92,5680,-9.15,20250310,4920,4.88,20250109,7100,-27.32,20240507,4490,14.92,20241209,1.97,N,015230,500,142 억,,1752435,N,N,40,N,00,N
20250321,150318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5130,0,3,0.00,145082290,28443,35.35,5110,5160,5050,6660,3600,5130,5100.81,6.13,0,-1318,5283,5206,5153,5076,5023,5180,5050,143,1530,500,3590,10,1,28572230,1466,4.32,0.53,12,0.10,1188.00,9647.00,7100,20240507,-27.75,4490,20241209,14.25,5680,-9.68,20250310,4920,4.27,20250109,7100,-27.75,20240507,4490,14.25,20241209,1.97,N,015230,500,142 억,,1752435,N,N,29,N,00,N
20250321,140318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5140,10,2,0.19,131386270,25774,32.03,5110,5160,5050,6660,3600,5130,5097.63,6.13,0,-1415,5283,5206,5153,5076,5023,5180,5050,143,1530,500,3590,10,1,28572230,1469,4.33,0.53,12,0.09,1188.00,9647.00,7100,20240507,-27.61,4490,20241209,14.48,5680,-9.51,20250310,4920,4.47,20250109,7100,-27.61,20240507,4490,14.48,20241209,1.97,N,015230,500,142 억,,1752435,N,N,29,N,00,N
20250321,130318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5140,10,2,0.19,126669920,24856,30.89,5110,5160,5050,6660,3600,5130,5096.15,6.13,0,-860,5283,5206,5153,5076,5023,5180,5050,143,1530,500,3590,10,1,28572230,1469,4.33,0.53,12,0.09,1188.00,9647.00,7100,20240507,-27.61,4490,20241209,14.48,5680,-9.51,20250310,4920,4.47,20250109,7100,-27.61,20240507,4490,14.48,20241209,1.97,N,015230,500,142 억,,1752435,N,N,29,N,00,N
20250321,120319,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5140,10,2,0.19,109187060,21457,26.67,5110,5160,5050,6660,3600,5130,5088.65,6.13,0,-2726,5283,5206,5153,5076,5023,5180,5050,143,1530,500,3590,10,1,28572230,1469,4.33,0.53,12,0.08,1188.00,9647.00,7100,20240507,-27.61,4490,20241209,14.48,5680,-9.51,20250310,4920,4.47,20250109,7100,-27.61,20240507,4490,14.48,20241209,1.97,N,015230,500,142 억,,1752435,N,N,29,N,00,N
20250321,110318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5120,-10,5,-0.19,96089020,18909,23.50,5110,5130,5050,6660,3600,5130,5081.66,6.13,0,-1964,5283,5206,5153,5076,5023,5180,5050,143,1530,500,3590,10,1,28572230,1463,4.31,0.53,12,0.07,1188.00,9647.00,7100,20240507,-27.89,4490,20241209,14.03,5680,-9.86,20250310,4920,4.07,20250109,7100,-27.89,20240507,4490,14.03,20241209,1.97,N,015230,500,142 억,,1752435,N,N,29,N,00,N
20250321,100320,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5100,-30,5,-0.58,75786650,14933,18.56,5110,5120,5050,6660,3600,5130,5075.11,6.13,0,-3590,5283,5206,5153,5076,5023,5180,5050,143,1530,500,3590,10,1,28572230,1457,4.29,0.53,12,0.05,1188.00,9647.00,7100,20240507,-28.17,4490,20241209,13.59,5680,-10.21,20250310,4920,3.66,20250109,7100,-28.17,20240507,4490,13.59,20241209,1.97,N,015230,500,142 억,,1752435,N,N,29,N,00,N
20250321,090320,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5110,-20,5,-0.39,4747190,929,1.15,5110,5110,5110,6660,3600,5130,5110.00,6.13,0,-139,5283,5206,5153,5076,5023,5180,5050,143,1530,500,3590,10,1,28572230,1460,4.30,0.53,12,0.00,1188.00,9647.00,7100,20240507,-28.03,4490,20241209,13.81,5680,-10.04,20250310,4920,3.86,20250109,7100,-28.03,20240507,4490,13.81,20241209,1.97,N,015230,500,142 억,,1752435,N,N,29,N,00,N
20250320,160337,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5130,-90,5,-1.72,413860700,80434,118.17,5210,5230,5100,6780,3660,5220,5145.35,6.18,0,-14451,5300,5260,5210,5170,5120,5235,5145,143,1560,500,3650,10,1,28572230,1466,4.32,0.53,12,0.28,1188.00,9647.00,7100,20240507,-27.75,4490,20241209,14.25,5680,-9.68,20250310,4920,4.27,20250109,7100,-27.75,20240507,4490,14.25,20241209,1.97,N,015230,500,142 억,,1766641,N,N,29,N,00,N
20250320,150319,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5130,-90,5,-1.72,375151560,72876,107.07,5210,5230,5100,6780,3660,5220,5147.81,6.18,0,-13337,5300,5260,5210,5170,5120,5235,5145,143,1560,500,3650,10,1,28572230,1466,4.32,0.53,12,0.26,1188.00,9647.00,7100,20240507,-27.75,4490,20241209,14.25,5680,-9.68,20250310,4920,4.27,20250109,7100,-27.75,20240507,4490,14.25,20241209,1.97,N,015230,500,142 억,,1766641,N,N,0,N,00,N
20250320,140319,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5130,-90,5,-1.72,292083670,56631,83.20,5210,5230,5120,6780,3660,5220,5157.66,6.18,0,-10192,5300,5260,5210,5170,5120,5235,5145,143,1560,500,3650,10,1,28572230,1466,4.32,0.53,12,0.20,1188.00,9647.00,7100,20240507,-27.75,4490,20241209,14.25,5680,-9.68,20250310,4920,4.27,20250109,7100,-27.75,20240507,4490,14.25,20241209,1.97,N,015230,500,142 억,,1766641,N,N,0,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 20250321 160318 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5160 30 2 0.58 165897470 32478 40.36 5110 5160 5050 6660 3600 5130 5107.98 6.13 0 -1700 5283 5206 5153 5076 5023 5180 5050 143 1530 500 3590 10 1 28572230 1474 4.34 0.53 12 0.11 1188.00 9647.00 7100 20240507 -27.32 4490 20241209 14.92 5680 -9.15 20250310 4920 4.88 20250109 7100 -27.32 20240507 4490 14.92 20241209 1.97 N 015230 500 142 억 1752435 N N 40 N 00 N
3 20250321 150318 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5130 0 3 0.00 145082290 28443 35.35 5110 5160 5050 6660 3600 5130 5100.81 6.13 0 -1318 5283 5206 5153 5076 5023 5180 5050 143 1530 500 3590 10 1 28572230 1466 4.32 0.53 12 0.10 1188.00 9647.00 7100 20240507 -27.75 4490 20241209 14.25 5680 -9.68 20250310 4920 4.27 20250109 7100 -27.75 20240507 4490 14.25 20241209 1.97 N 015230 500 142 억 1752435 N N 29 N 00 N
4 20250321 140318 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5140 10 2 0.19 131386270 25774 32.03 5110 5160 5050 6660 3600 5130 5097.63 6.13 0 -1415 5283 5206 5153 5076 5023 5180 5050 143 1530 500 3590 10 1 28572230 1469 4.33 0.53 12 0.09 1188.00 9647.00 7100 20240507 -27.61 4490 20241209 14.48 5680 -9.51 20250310 4920 4.47 20250109 7100 -27.61 20240507 4490 14.48 20241209 1.97 N 015230 500 142 억 1752435 N N 29 N 00 N
5 20250321 130318 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5140 10 2 0.19 126669920 24856 30.89 5110 5160 5050 6660 3600 5130 5096.15 6.13 0 -860 5283 5206 5153 5076 5023 5180 5050 143 1530 500 3590 10 1 28572230 1469 4.33 0.53 12 0.09 1188.00 9647.00 7100 20240507 -27.61 4490 20241209 14.48 5680 -9.51 20250310 4920 4.47 20250109 7100 -27.61 20240507 4490 14.48 20241209 1.97 N 015230 500 142 억 1752435 N N 29 N 00 N
6 20250321 120319 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5140 10 2 0.19 109187060 21457 26.67 5110 5160 5050 6660 3600 5130 5088.65 6.13 0 -2726 5283 5206 5153 5076 5023 5180 5050 143 1530 500 3590 10 1 28572230 1469 4.33 0.53 12 0.08 1188.00 9647.00 7100 20240507 -27.61 4490 20241209 14.48 5680 -9.51 20250310 4920 4.47 20250109 7100 -27.61 20240507 4490 14.48 20241209 1.97 N 015230 500 142 억 1752435 N N 29 N 00 N
7 20250321 110318 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5120 -10 5 -0.19 96089020 18909 23.50 5110 5130 5050 6660 3600 5130 5081.66 6.13 0 -1964 5283 5206 5153 5076 5023 5180 5050 143 1530 500 3590 10 1 28572230 1463 4.31 0.53 12 0.07 1188.00 9647.00 7100 20240507 -27.89 4490 20241209 14.03 5680 -9.86 20250310 4920 4.07 20250109 7100 -27.89 20240507 4490 14.03 20241209 1.97 N 015230 500 142 억 1752435 N N 29 N 00 N
8 20250321 100320 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5100 -30 5 -0.58 75786650 14933 18.56 5110 5120 5050 6660 3600 5130 5075.11 6.13 0 -3590 5283 5206 5153 5076 5023 5180 5050 143 1530 500 3590 10 1 28572230 1457 4.29 0.53 12 0.05 1188.00 9647.00 7100 20240507 -28.17 4490 20241209 13.59 5680 -10.21 20250310 4920 3.66 20250109 7100 -28.17 20240507 4490 13.59 20241209 1.97 N 015230 500 142 억 1752435 N N 29 N 00 N
9 20250321 090320 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5110 -20 5 -0.39 4747190 929 1.15 5110 5110 5110 6660 3600 5130 5110.00 6.13 0 -139 5283 5206 5153 5076 5023 5180 5050 143 1530 500 3590 10 1 28572230 1460 4.30 0.53 12 0.00 1188.00 9647.00 7100 20240507 -28.03 4490 20241209 13.81 5680 -10.04 20250310 4920 3.86 20250109 7100 -28.03 20240507 4490 13.81 20241209 1.97 N 015230 500 142 억 1752435 N N 29 N 00 N
10 20250320 160337 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5130 -90 5 -1.72 413860700 80434 118.17 5210 5230 5100 6780 3660 5220 5145.35 6.18 0 -14451 5300 5260 5210 5170 5120 5235 5145 143 1560 500 3650 10 1 28572230 1466 4.32 0.53 12 0.28 1188.00 9647.00 7100 20240507 -27.75 4490 20241209 14.25 5680 -9.68 20250310 4920 4.27 20250109 7100 -27.75 20240507 4490 14.25 20241209 1.97 N 015230 500 142 억 1766641 N N 29 N 00 N
11 20250320 150319 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5130 -90 5 -1.72 375151560 72876 107.07 5210 5230 5100 6780 3660 5220 5147.81 6.18 0 -13337 5300 5260 5210 5170 5120 5235 5145 143 1560 500 3650 10 1 28572230 1466 4.32 0.53 12 0.26 1188.00 9647.00 7100 20240507 -27.75 4490 20241209 14.25 5680 -9.68 20250310 4920 4.27 20250109 7100 -27.75 20240507 4490 14.25 20241209 1.97 N 015230 500 142 억 1766641 N N 0 N 00 N
12 20250320 140319 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5130 -90 5 -1.72 292083670 56631 83.20 5210 5230 5120 6780 3660 5220 5157.66 6.18 0 -10192 5300 5260 5210 5170 5120 5235 5145 143 1560 500 3650 10 1 28572230 1466 4.32 0.53 12 0.20 1188.00 9647.00 7100 20240507 -27.75 4490 20241209 14.25 5680 -9.68 20250310 4920 4.27 20250109 7100 -27.75 20240507 4490 14.25 20241209 1.97 N 015230 500 142 억 1766641 N N 0 N 00 N