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

Update 2025-03-10 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-10 18:11:54 +09:00
parent b823de9125
commit 11f574e1dd
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123700/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
20250310,160801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,66357365,22825,254.54,2910,2920,2900,3775,2035,2905,2907.22,3.42,0,1418,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.15,1128.00,12162.00,3855,20240304,-24.25,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.58,N,123700,500,78 억,,533315,N,N,2,N,00,N
20250310,150806,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,65183560,22423,250.06,2910,2920,2900,3775,2035,2905,2907.00,3.42,0,1694,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.14,1128.00,12162.00,3855,20240304,-24.25,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.58,N,123700,500,78 억,,533315,N,N,0,N,00,N
20250310,140804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,58523570,20137,224.57,2910,2920,2900,3775,2035,2905,2906.27,3.42,0,1630,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.13,1128.00,12162.00,3855,20240304,-24.51,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3835,-24.12,20240326,2750,5.82,20250204,0.58,N,123700,500,78 억,,533315,N,N,0,N,00,N
20250310,130804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,10,2,0.34,56335150,19386,216.19,2910,2920,2900,3775,2035,2905,2905.97,3.42,0,1072,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,455,2.58,0.24,12,0.12,1128.00,12162.00,3855,20240304,-24.38,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3835,-23.99,20240326,2750,6.00,20250204,0.58,N,123700,500,78 억,,533315,N,N,0,N,00,N
20250310,120802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,49006170,16876,188.20,2910,2920,2900,3775,2035,2905,2903.90,3.42,0,1158,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.11,1128.00,12162.00,3855,20240304,-24.25,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.58,N,123700,500,78 억,,533315,N,N,0,N,00,N
20250310,110802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,10,2,0.34,22231780,7644,85.25,2910,2920,2900,3775,2035,2905,2908.40,3.42,0,409,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,455,2.58,0.24,12,0.05,1128.00,12162.00,3855,20240304,-24.38,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3835,-23.99,20240326,2750,6.00,20250204,0.58,N,123700,500,78 억,,533315,N,N,0,N,00,N
20250310,100802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-5,5,-0.17,4969865,1712,19.09,2910,2910,2900,3775,2035,2905,2902.96,3.42,0,83,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,453,2.57,0.24,12,0.01,1128.00,12162.00,3855,20240304,-24.77,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,3835,-24.38,20240326,2750,5.45,20250204,0.58,N,123700,500,78 억,,533315,N,N,0,N,00,N
20250310,090803,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,529620,182,2.03,2910,2910,2910,3775,2035,2905,2910.00,3.42,0,-27,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.00,1128.00,12162.00,3855,20240304,-24.51,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3835,-24.12,20240326,2750,5.82,20250204,0.58,N,123700,500,78 억,,533315,N,N,0,N,00,N
20250307,160800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,0,3,0.00,26101570,8967,51.20,2890,2930,2890,3775,2035,2905,2910.85,3.41,0,1324,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,453,2.58,0.24,12,0.06,1128.00,12162.00,3880,20240223,-25.13,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3835,-24.25,20240326,2750,5.64,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N
20250307,150804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,25,2,0.86,17813775,6123,34.96,2890,2930,2890,3775,2035,2905,2909.32,3.41,0,934,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,457,2.60,0.24,12,0.04,1128.00,12162.00,3880,20240223,-24.48,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N
20250307,140801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,7111495,2444,13.95,2890,2925,2890,3775,2035,2905,2909.78,3.41,0,592,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,3880,20240223,-24.61,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3835,-23.73,20240326,2750,6.36,20250204,0.57,N,123700,500,78 억,,531939,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 20250310 160801 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 15 2 0.52 66357365 22825 254.54 2910 2920 2900 3775 2035 2905 2907.22 3.42 0 1418 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.15 1128.00 12162.00 3855 20240304 -24.25 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 3835 -23.86 20240326 2750 6.18 20250204 0.58 N 123700 500 78 억 533315 N N 2 N 00 N
3 20250310 150806 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 15 2 0.52 65183560 22423 250.06 2910 2920 2900 3775 2035 2905 2907.00 3.42 0 1694 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.14 1128.00 12162.00 3855 20240304 -24.25 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 3835 -23.86 20240326 2750 6.18 20250204 0.58 N 123700 500 78 억 533315 N N 0 N 00 N
4 20250310 140804 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 5 2 0.17 58523570 20137 224.57 2910 2920 2900 3775 2035 2905 2906.27 3.42 0 1630 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 454 2.58 0.24 12 0.13 1128.00 12162.00 3855 20240304 -24.51 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 3835 -24.12 20240326 2750 5.82 20250204 0.58 N 123700 500 78 억 533315 N N 0 N 00 N
5 20250310 130804 57 100.00 KOSPI 운송장비·부품 N N N N N 2915 10 2 0.34 56335150 19386 216.19 2910 2920 2900 3775 2035 2905 2905.97 3.42 0 1072 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 455 2.58 0.24 12 0.12 1128.00 12162.00 3855 20240304 -24.38 2750 20250204 6.00 3070 -5.05 20250210 2750 6.00 20250204 3835 -23.99 20240326 2750 6.00 20250204 0.58 N 123700 500 78 억 533315 N N 0 N 00 N
6 20250310 120802 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 15 2 0.52 49006170 16876 188.20 2910 2920 2900 3775 2035 2905 2903.90 3.42 0 1158 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.11 1128.00 12162.00 3855 20240304 -24.25 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 3835 -23.86 20240326 2750 6.18 20250204 0.58 N 123700 500 78 억 533315 N N 0 N 00 N
7 20250310 110802 57 100.00 KOSPI 운송장비·부품 N N N N N 2915 10 2 0.34 22231780 7644 85.25 2910 2920 2900 3775 2035 2905 2908.40 3.42 0 409 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 455 2.58 0.24 12 0.05 1128.00 12162.00 3855 20240304 -24.38 2750 20250204 6.00 3070 -5.05 20250210 2750 6.00 20250204 3835 -23.99 20240326 2750 6.00 20250204 0.58 N 123700 500 78 억 533315 N N 0 N 00 N
8 20250310 100802 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 -5 5 -0.17 4969865 1712 19.09 2910 2910 2900 3775 2035 2905 2902.96 3.42 0 83 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 453 2.57 0.24 12 0.01 1128.00 12162.00 3855 20240304 -24.77 2750 20250204 5.45 3070 -5.54 20250210 2750 5.45 20250204 3835 -24.38 20240326 2750 5.45 20250204 0.58 N 123700 500 78 억 533315 N N 0 N 00 N
9 20250310 090803 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 5 2 0.17 529620 182 2.03 2910 2910 2910 3775 2035 2905 2910.00 3.42 0 -27 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 454 2.58 0.24 12 0.00 1128.00 12162.00 3855 20240304 -24.51 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 3835 -24.12 20240326 2750 5.82 20250204 0.58 N 123700 500 78 억 533315 N N 0 N 00 N
10 20250307 160800 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 0 3 0.00 26101570 8967 51.20 2890 2930 2890 3775 2035 2905 2910.85 3.41 0 1324 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 453 2.58 0.24 12 0.06 1128.00 12162.00 3880 20240223 -25.13 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 3835 -24.25 20240326 2750 5.64 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N
11 20250307 150804 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 25 2 0.86 17813775 6123 34.96 2890 2930 2890 3775 2035 2905 2909.32 3.41 0 934 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 457 2.60 0.24 12 0.04 1128.00 12162.00 3880 20240223 -24.48 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N
12 20250307 140801 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 20 2 0.69 7111495 2444 13.95 2890 2925 2890 3775 2035 2905 2909.78 3.41 0 592 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.02 1128.00 12162.00 3880 20240223 -24.61 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 3835 -23.73 20240326 2750 6.36 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N