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
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
20250321,161011,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,568,3,2,0.53,120661094,213467,14.36,561,576,559,734,396,565,565.24,1.33,0,2660,629,597,580,548,531,588,539,1095,169,500,400,1,1,213914131,1215,-8.11,0.38,12,0.10,-70.00,1509.00,721,20250113,-21.22,490,20241209,15.92,721,-21.22,20250113,550,3.27,20250311,721,-21.22,20250113,490,15.92,20241209,1.84,N,214330,500,1094 억,,2840549,N,N,386,N,00,N
20250321,150956,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,569,4,2,0.71,116315309,205822,13.85,561,576,559,734,396,565,565.13,1.33,0,2108,629,597,580,548,531,588,539,1095,169,500,400,1,1,213914131,1217,-8.13,0.38,12,0.10,-70.00,1509.00,721,20250113,-21.08,490,20241209,16.12,721,-21.08,20250113,550,3.45,20250311,721,-21.08,20250113,490,16.12,20241209,1.84,N,214330,500,1094 억,,2840549,N,N,43,N,00,N
20250321,140957,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,570,5,2,0.88,110532485,195652,13.16,561,576,559,734,396,565,564.94,1.33,0,-2413,629,597,580,548,531,588,539,1095,169,500,400,1,1,213914131,1219,-8.14,0.38,12,0.09,-70.00,1509.00,721,20250113,-20.94,490,20241209,16.33,721,-20.94,20250113,550,3.64,20250311,721,-20.94,20250113,490,16.33,20241209,1.84,N,214330,500,1094 억,,2840549,N,N,43,N,00,N
20250321,130958,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,572,7,2,1.24,107495271,190342,12.81,561,576,559,734,396,565,564.75,1.33,0,-1636,629,597,580,548,531,588,539,1095,169,500,400,1,1,213914131,1224,-8.17,0.38,12,0.09,-70.00,1509.00,721,20250113,-20.67,490,20241209,16.73,721,-20.67,20250113,550,4.00,20250311,721,-20.67,20250113,490,16.73,20241209,1.84,N,214330,500,1094 억,,2840549,N,N,43,N,00,N
20250321,120958,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,568,3,2,0.53,86859562,154235,10.38,561,568,559,734,396,565,563.16,1.33,0,10299,629,597,580,548,531,588,539,1095,169,500,400,1,1,213914131,1215,-8.11,0.38,12,0.07,-70.00,1509.00,721,20250113,-21.22,490,20241209,15.92,721,-21.22,20250113,550,3.27,20250311,721,-21.22,20250113,490,15.92,20241209,1.84,N,214330,500,1094 억,,2840549,N,N,43,N,00,N
20250321,110957,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,565,0,3,0.00,70061202,124552,8.38,561,566,559,734,396,565,562.51,1.33,0,-10693,629,597,580,548,531,588,539,1095,169,500,400,1,1,213914131,1209,-8.07,0.37,12,0.06,-70.00,1509.00,721,20250113,-21.64,490,20241209,15.31,721,-21.64,20250113,550,2.73,20250311,721,-21.64,20250113,490,15.31,20241209,1.84,N,214330,500,1094 억,,2840549,N,N,43,N,00,N
20250321,101000,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,559,-6,5,-1.06,63607364,113080,7.61,561,566,559,734,396,565,562.50,1.33,0,-18509,629,597,580,548,531,588,539,1095,169,500,400,1,1,213914131,1196,-7.99,0.37,12,0.05,-70.00,1509.00,721,20250113,-22.47,490,20241209,14.08,721,-22.47,20250113,550,1.64,20250311,721,-22.47,20250113,490,14.08,20241209,1.84,N,214330,500,1094 억,,2840549,N,N,43,N,00,N
20250321,091004,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,563,-2,5,-0.35,13852332,24650,1.66,561,565,561,734,396,565,561.96,1.33,0,4556,629,597,580,548,531,588,539,1095,169,500,400,1,1,213914131,1204,-8.04,0.37,12,0.01,-70.00,1509.00,721,20250113,-21.91,490,20241209,14.90,721,-21.91,20250113,550,2.36,20250311,721,-21.91,20250113,490,14.90,20241209,1.84,N,214330,500,1094 억,,2840549,N,N,43,N,00,N
20250320,161439,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,565,-20,5,-3.42,860287971,1483740,707.50,585,612,563,760,410,585,579.86,1.41,0,-161479,599,592,585,578,571,595,581,1095,175,500,420,1,1,213914131,1209,-5.49,0.35,12,0.69,-103.00,1636.00,721,20250113,-21.64,490,20241209,15.31,721,-21.64,20250113,550,2.73,20250311,721,-21.64,20250113,490,15.31,20241209,1.82,N,214330,500,1094 억,,3017509,N,N,43,N,00,N
20250320,150955,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,568,-17,5,-2.91,819690401,1411869,673.23,585,612,565,760,410,585,580.57,1.41,0,-149463,599,592,585,578,571,595,581,1095,175,500,420,1,1,213914131,1215,-5.51,0.35,12,0.66,-103.00,1636.00,721,20250113,-21.22,490,20241209,15.92,721,-21.22,20250113,550,3.27,20250311,721,-21.22,20250113,490,15.92,20241209,1.82,N,214330,500,1094 억,,3017509,N,N,28,N,00,N
20250320,140959,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,571,-14,5,-2.39,762702350,1311341,625.29,585,612,566,760,410,585,581.62,1.41,0,-165499,599,592,585,578,571,595,581,1095,175,500,420,1,1,213914131,1221,-5.54,0.35,12,0.61,-103.00,1636.00,721,20250113,-20.80,490,20241209,16.53,721,-20.80,20250113,550,3.82,20250311,721,-20.80,20250113,490,16.53,20241209,1.82,N,214330,500,1094 억,,3017509,N,N,28,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 161011 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 568 3 2 0.53 120661094 213467 14.36 561 576 559 734 396 565 565.24 1.33 0 2660 629 597 580 548 531 588 539 1095 169 500 400 1 1 213914131 1215 -8.11 0.38 12 0.10 -70.00 1509.00 721 20250113 -21.22 490 20241209 15.92 721 -21.22 20250113 550 3.27 20250311 721 -21.22 20250113 490 15.92 20241209 1.84 N 214330 500 1094 억 2840549 N N 386 N 00 N
3 20250321 150956 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 569 4 2 0.71 116315309 205822 13.85 561 576 559 734 396 565 565.13 1.33 0 2108 629 597 580 548 531 588 539 1095 169 500 400 1 1 213914131 1217 -8.13 0.38 12 0.10 -70.00 1509.00 721 20250113 -21.08 490 20241209 16.12 721 -21.08 20250113 550 3.45 20250311 721 -21.08 20250113 490 16.12 20241209 1.84 N 214330 500 1094 억 2840549 N N 43 N 00 N
4 20250321 140957 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 570 5 2 0.88 110532485 195652 13.16 561 576 559 734 396 565 564.94 1.33 0 -2413 629 597 580 548 531 588 539 1095 169 500 400 1 1 213914131 1219 -8.14 0.38 12 0.09 -70.00 1509.00 721 20250113 -20.94 490 20241209 16.33 721 -20.94 20250113 550 3.64 20250311 721 -20.94 20250113 490 16.33 20241209 1.84 N 214330 500 1094 억 2840549 N N 43 N 00 N
5 20250321 130958 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 572 7 2 1.24 107495271 190342 12.81 561 576 559 734 396 565 564.75 1.33 0 -1636 629 597 580 548 531 588 539 1095 169 500 400 1 1 213914131 1224 -8.17 0.38 12 0.09 -70.00 1509.00 721 20250113 -20.67 490 20241209 16.73 721 -20.67 20250113 550 4.00 20250311 721 -20.67 20250113 490 16.73 20241209 1.84 N 214330 500 1094 억 2840549 N N 43 N 00 N
6 20250321 120958 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 568 3 2 0.53 86859562 154235 10.38 561 568 559 734 396 565 563.16 1.33 0 10299 629 597 580 548 531 588 539 1095 169 500 400 1 1 213914131 1215 -8.11 0.38 12 0.07 -70.00 1509.00 721 20250113 -21.22 490 20241209 15.92 721 -21.22 20250113 550 3.27 20250311 721 -21.22 20250113 490 15.92 20241209 1.84 N 214330 500 1094 억 2840549 N N 43 N 00 N
7 20250321 110957 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 565 0 3 0.00 70061202 124552 8.38 561 566 559 734 396 565 562.51 1.33 0 -10693 629 597 580 548 531 588 539 1095 169 500 400 1 1 213914131 1209 -8.07 0.37 12 0.06 -70.00 1509.00 721 20250113 -21.64 490 20241209 15.31 721 -21.64 20250113 550 2.73 20250311 721 -21.64 20250113 490 15.31 20241209 1.84 N 214330 500 1094 억 2840549 N N 43 N 00 N
8 20250321 101000 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 559 -6 5 -1.06 63607364 113080 7.61 561 566 559 734 396 565 562.50 1.33 0 -18509 629 597 580 548 531 588 539 1095 169 500 400 1 1 213914131 1196 -7.99 0.37 12 0.05 -70.00 1509.00 721 20250113 -22.47 490 20241209 14.08 721 -22.47 20250113 550 1.64 20250311 721 -22.47 20250113 490 14.08 20241209 1.84 N 214330 500 1094 억 2840549 N N 43 N 00 N
9 20250321 091004 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 563 -2 5 -0.35 13852332 24650 1.66 561 565 561 734 396 565 561.96 1.33 0 4556 629 597 580 548 531 588 539 1095 169 500 400 1 1 213914131 1204 -8.04 0.37 12 0.01 -70.00 1509.00 721 20250113 -21.91 490 20241209 14.90 721 -21.91 20250113 550 2.36 20250311 721 -21.91 20250113 490 14.90 20241209 1.84 N 214330 500 1094 억 2840549 N N 43 N 00 N
10 20250320 161439 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 565 -20 5 -3.42 860287971 1483740 707.50 585 612 563 760 410 585 579.86 1.41 0 -161479 599 592 585 578 571 595 581 1095 175 500 420 1 1 213914131 1209 -5.49 0.35 12 0.69 -103.00 1636.00 721 20250113 -21.64 490 20241209 15.31 721 -21.64 20250113 550 2.73 20250311 721 -21.64 20250113 490 15.31 20241209 1.82 N 214330 500 1094 억 3017509 N N 43 N 00 N
11 20250320 150955 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 568 -17 5 -2.91 819690401 1411869 673.23 585 612 565 760 410 585 580.57 1.41 0 -149463 599 592 585 578 571 595 581 1095 175 500 420 1 1 213914131 1215 -5.51 0.35 12 0.66 -103.00 1636.00 721 20250113 -21.22 490 20241209 15.92 721 -21.22 20250113 550 3.27 20250311 721 -21.22 20250113 490 15.92 20241209 1.82 N 214330 500 1094 억 3017509 N N 28 N 00 N
12 20250320 140959 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 571 -14 5 -2.39 762702350 1311341 625.29 585 612 566 760 410 585 581.62 1.41 0 -165499 599 592 585 578 571 595 581 1095 175 500 420 1 1 213914131 1221 -5.54 0.35 12 0.61 -103.00 1636.00 721 20250113 -20.80 490 20241209 16.53 721 -20.80 20250113 550 3.82 20250311 721 -20.80 20250113 490 16.53 20241209 1.82 N 214330 500 1094 억 3017509 N N 28 N 00 N