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
016740/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
20250321,160324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3090,-35,5,-1.12,117227895,37886,65.57,3125,3140,3070,4060,2190,3125,3094.34,1.78,0,-6371,3205,3165,3135,3095,3065,3150,3080,812,935,2500,2310,5,1,31304984,967,4.90,0.47,12,0.12,630.00,6554.00,4545,20240325,-32.01,2680,20240805,15.30,3310,-6.65,20250305,2750,12.36,20250203,4545,-32.01,20240325,2680,15.30,20240805,1.72,N,016740,2500,812 억,,557993,N,N,57,N,00,N
20250321,150324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,-30,5,-0.96,97139870,31382,54.31,3125,3140,3070,4060,2190,3125,3095.40,1.78,0,-4356,3205,3165,3135,3095,3065,3150,3080,812,935,2500,2310,5,1,31304984,969,4.91,0.47,12,0.10,630.00,6554.00,4545,20240325,-31.90,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4545,-31.90,20240325,2680,15.49,20240805,1.72,N,016740,2500,812 억,,557993,N,N,5,N,00,N
20250321,140324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,-30,5,-0.96,80514030,26003,45.00,3125,3140,3070,4060,2190,3125,3096.34,1.78,0,-1976,3205,3165,3135,3095,3065,3150,3080,812,935,2500,2310,5,1,31304984,969,4.91,0.47,12,0.08,630.00,6554.00,4545,20240325,-31.90,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4545,-31.90,20240325,2680,15.49,20240805,1.72,N,016740,2500,812 억,,557993,N,N,5,N,00,N
20250321,130325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,-10,5,-0.32,78708935,25421,44.00,3125,3140,3070,4060,2190,3125,3096.22,1.78,0,-1803,3205,3165,3135,3095,3065,3150,3080,812,935,2500,2310,5,1,31304984,975,4.94,0.48,12,0.08,630.00,6554.00,4545,20240325,-31.46,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4545,-31.46,20240325,2680,16.23,20240805,1.72,N,016740,2500,812 억,,557993,N,N,5,N,00,N
20250321,120325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,-5,5,-0.16,74278520,24000,41.54,3125,3140,3070,4060,2190,3125,3094.94,1.78,0,-1914,3205,3165,3135,3095,3065,3150,3080,812,935,2500,2310,5,1,31304984,977,4.95,0.48,12,0.08,630.00,6554.00,4545,20240325,-31.35,2680,20240805,16.42,3310,-5.74,20250305,2750,13.45,20250203,4545,-31.35,20240325,2680,16.42,20240805,1.72,N,016740,2500,812 억,,557993,N,N,5,N,00,N
20250321,110324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3100,-25,5,-0.80,72090345,23296,40.32,3125,3140,3070,4060,2190,3125,3094.54,1.78,0,-2252,3205,3165,3135,3095,3065,3150,3080,812,935,2500,2310,5,1,31304984,970,4.92,0.47,12,0.07,630.00,6554.00,4545,20240325,-31.79,2680,20240805,15.67,3310,-6.34,20250305,2750,12.73,20250203,4545,-31.79,20240325,2680,15.67,20240805,1.72,N,016740,2500,812 억,,557993,N,N,5,N,00,N
20250321,100326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3090,-35,5,-1.12,67014085,21654,37.48,3125,3140,3070,4060,2190,3125,3094.77,1.78,0,-2207,3205,3165,3135,3095,3065,3150,3080,812,935,2500,2310,5,1,31304984,967,4.90,0.47,12,0.07,630.00,6554.00,4545,20240325,-32.01,2680,20240805,15.30,3310,-6.65,20250305,2750,12.36,20250203,4545,-32.01,20240325,2680,15.30,20240805,1.72,N,016740,2500,812 억,,557993,N,N,5,N,00,N
20250321,090326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,-15,5,-0.48,3913250,1258,2.18,3125,3125,3110,4060,2190,3125,3110.69,1.78,0,228,3205,3165,3135,3095,3065,3150,3080,812,935,2500,2310,5,1,31304984,974,4.94,0.47,12,0.00,630.00,6554.00,4545,20240325,-31.57,2680,20240805,16.04,3310,-6.04,20250305,2750,13.09,20250203,4545,-31.57,20240325,2680,16.04,20240805,1.72,N,016740,2500,812 억,,557993,N,N,5,N,00,N
20250320,160343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,-75,5,-2.34,156658655,50008,47.98,3165,3175,3105,4160,2240,3200,3132.67,1.82,0,-12796,3260,3230,3200,3170,3140,3215,3155,812,960,2500,2360,5,1,31304984,978,4.96,0.48,12,0.16,630.00,6554.00,4545,20240325,-31.24,2680,20240805,16.60,3310,-5.59,20250305,2750,13.64,20250203,4545,-31.24,20240325,2680,16.60,20240805,1.77,N,016740,2500,812 억,,570812,N,N,5,N,00,N
20250320,150325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,-80,5,-2.50,132049515,42127,40.42,3165,3175,3105,4160,2240,3200,3134.56,1.82,0,-10919,3260,3230,3200,3170,3140,3215,3155,812,960,2500,2360,5,1,31304984,977,4.95,0.48,12,0.13,630.00,6554.00,4545,20240325,-31.35,2680,20240805,16.42,3310,-5.74,20250305,2750,13.45,20250203,4545,-31.35,20240325,2680,16.42,20240805,1.77,N,016740,2500,812 억,,570812,N,N,4,N,00,N
20250320,140325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,-70,5,-2.19,126365845,40306,38.67,3165,3175,3105,4160,2240,3200,3135.16,1.82,0,-10382,3260,3230,3200,3170,3140,3215,3155,812,960,2500,2360,5,1,31304984,980,4.97,0.48,12,0.13,630.00,6554.00,4545,20240325,-31.13,2680,20240805,16.79,3310,-5.44,20250305,2750,13.82,20250203,4545,-31.13,20240325,2680,16.79,20240805,1.77,N,016740,2500,812 억,,570812,N,N,4,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 160324 57 100.00 KOSPI 운송장비·부품 N N N N N 3090 -35 5 -1.12 117227895 37886 65.57 3125 3140 3070 4060 2190 3125 3094.34 1.78 0 -6371 3205 3165 3135 3095 3065 3150 3080 812 935 2500 2310 5 1 31304984 967 4.90 0.47 12 0.12 630.00 6554.00 4545 20240325 -32.01 2680 20240805 15.30 3310 -6.65 20250305 2750 12.36 20250203 4545 -32.01 20240325 2680 15.30 20240805 1.72 N 016740 2500 812 억 557993 N N 57 N 00 N
3 20250321 150324 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 -30 5 -0.96 97139870 31382 54.31 3125 3140 3070 4060 2190 3125 3095.40 1.78 0 -4356 3205 3165 3135 3095 3065 3150 3080 812 935 2500 2310 5 1 31304984 969 4.91 0.47 12 0.10 630.00 6554.00 4545 20240325 -31.90 2680 20240805 15.49 3310 -6.50 20250305 2750 12.55 20250203 4545 -31.90 20240325 2680 15.49 20240805 1.72 N 016740 2500 812 억 557993 N N 5 N 00 N
4 20250321 140324 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 -30 5 -0.96 80514030 26003 45.00 3125 3140 3070 4060 2190 3125 3096.34 1.78 0 -1976 3205 3165 3135 3095 3065 3150 3080 812 935 2500 2310 5 1 31304984 969 4.91 0.47 12 0.08 630.00 6554.00 4545 20240325 -31.90 2680 20240805 15.49 3310 -6.50 20250305 2750 12.55 20250203 4545 -31.90 20240325 2680 15.49 20240805 1.72 N 016740 2500 812 억 557993 N N 5 N 00 N
5 20250321 130325 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 -10 5 -0.32 78708935 25421 44.00 3125 3140 3070 4060 2190 3125 3096.22 1.78 0 -1803 3205 3165 3135 3095 3065 3150 3080 812 935 2500 2310 5 1 31304984 975 4.94 0.48 12 0.08 630.00 6554.00 4545 20240325 -31.46 2680 20240805 16.23 3310 -5.89 20250305 2750 13.27 20250203 4545 -31.46 20240325 2680 16.23 20240805 1.72 N 016740 2500 812 억 557993 N N 5 N 00 N
6 20250321 120325 57 100.00 KOSPI 운송장비·부품 N N N N N 3120 -5 5 -0.16 74278520 24000 41.54 3125 3140 3070 4060 2190 3125 3094.94 1.78 0 -1914 3205 3165 3135 3095 3065 3150 3080 812 935 2500 2310 5 1 31304984 977 4.95 0.48 12 0.08 630.00 6554.00 4545 20240325 -31.35 2680 20240805 16.42 3310 -5.74 20250305 2750 13.45 20250203 4545 -31.35 20240325 2680 16.42 20240805 1.72 N 016740 2500 812 억 557993 N N 5 N 00 N
7 20250321 110324 57 100.00 KOSPI 운송장비·부품 N N N N N 3100 -25 5 -0.80 72090345 23296 40.32 3125 3140 3070 4060 2190 3125 3094.54 1.78 0 -2252 3205 3165 3135 3095 3065 3150 3080 812 935 2500 2310 5 1 31304984 970 4.92 0.47 12 0.07 630.00 6554.00 4545 20240325 -31.79 2680 20240805 15.67 3310 -6.34 20250305 2750 12.73 20250203 4545 -31.79 20240325 2680 15.67 20240805 1.72 N 016740 2500 812 억 557993 N N 5 N 00 N
8 20250321 100326 57 100.00 KOSPI 운송장비·부품 N N N N N 3090 -35 5 -1.12 67014085 21654 37.48 3125 3140 3070 4060 2190 3125 3094.77 1.78 0 -2207 3205 3165 3135 3095 3065 3150 3080 812 935 2500 2310 5 1 31304984 967 4.90 0.47 12 0.07 630.00 6554.00 4545 20240325 -32.01 2680 20240805 15.30 3310 -6.65 20250305 2750 12.36 20250203 4545 -32.01 20240325 2680 15.30 20240805 1.72 N 016740 2500 812 억 557993 N N 5 N 00 N
9 20250321 090326 57 100.00 KOSPI 운송장비·부품 N N N N N 3110 -15 5 -0.48 3913250 1258 2.18 3125 3125 3110 4060 2190 3125 3110.69 1.78 0 228 3205 3165 3135 3095 3065 3150 3080 812 935 2500 2310 5 1 31304984 974 4.94 0.47 12 0.00 630.00 6554.00 4545 20240325 -31.57 2680 20240805 16.04 3310 -6.04 20250305 2750 13.09 20250203 4545 -31.57 20240325 2680 16.04 20240805 1.72 N 016740 2500 812 억 557993 N N 5 N 00 N
10 20250320 160343 57 100.00 KOSPI 운송장비·부품 N N N N N 3125 -75 5 -2.34 156658655 50008 47.98 3165 3175 3105 4160 2240 3200 3132.67 1.82 0 -12796 3260 3230 3200 3170 3140 3215 3155 812 960 2500 2360 5 1 31304984 978 4.96 0.48 12 0.16 630.00 6554.00 4545 20240325 -31.24 2680 20240805 16.60 3310 -5.59 20250305 2750 13.64 20250203 4545 -31.24 20240325 2680 16.60 20240805 1.77 N 016740 2500 812 억 570812 N N 5 N 00 N
11 20250320 150325 57 100.00 KOSPI 운송장비·부품 N N N N N 3120 -80 5 -2.50 132049515 42127 40.42 3165 3175 3105 4160 2240 3200 3134.56 1.82 0 -10919 3260 3230 3200 3170 3140 3215 3155 812 960 2500 2360 5 1 31304984 977 4.95 0.48 12 0.13 630.00 6554.00 4545 20240325 -31.35 2680 20240805 16.42 3310 -5.74 20250305 2750 13.45 20250203 4545 -31.35 20240325 2680 16.42 20240805 1.77 N 016740 2500 812 억 570812 N N 4 N 00 N
12 20250320 140325 57 100.00 KOSPI 운송장비·부품 N N N N N 3130 -70 5 -2.19 126365845 40306 38.67 3165 3175 3105 4160 2240 3200 3135.16 1.82 0 -10382 3260 3230 3200 3170 3140 3215 3155 812 960 2500 2360 5 1 31304984 980 4.97 0.48 12 0.13 630.00 6554.00 4545 20240325 -31.13 2680 20240805 16.79 3310 -5.44 20250305 2750 13.82 20250203 4545 -31.13 20240325 2680 16.79 20240805 1.77 N 016740 2500 812 억 570812 N N 4 N 00 N