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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023800/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
20250312,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5710,-10,5,-0.17,61570930,10758,34.85,5720,5780,5680,7430,4010,5720,5723.27,1.27,0,-2164,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,903,6.46,0.42,12,0.07,884.00,13464.00,8550,20240304,-33.22,5040,20241209,13.29,6780,-15.78,20250205,5410,5.55,20250203,8360,-31.70,20240325,5040,13.29,20241209,1.12,N,023800,500,79 억,,201250,N,N,45,N,00,N
20250312,150341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,-30,5,-0.52,59346950,10368,33.58,5720,5780,5680,7430,4010,5720,5724.05,1.27,0,-1902,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,900,6.44,0.42,12,0.07,884.00,13464.00,8550,20240304,-33.45,5040,20241209,12.90,6780,-16.08,20250205,5410,5.18,20250203,8360,-31.94,20240325,5040,12.90,20241209,1.12,N,023800,500,79 억,,201250,N,N,30,N,00,N
20250312,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5710,-10,5,-0.17,39463970,6879,22.28,5720,5780,5700,7430,4010,5720,5736.88,1.27,0,-986,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,903,6.46,0.42,12,0.04,884.00,13464.00,8550,20240304,-33.22,5040,20241209,13.29,6780,-15.78,20250205,5410,5.55,20250203,8360,-31.70,20240325,5040,13.29,20241209,1.12,N,023800,500,79 억,,201250,N,N,30,N,00,N
20250312,130340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5740,20,2,0.35,29451010,5126,16.60,5720,5780,5720,7430,4010,5720,5745.42,1.27,0,-75,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,907,6.49,0.43,12,0.03,884.00,13464.00,8550,20240304,-32.87,5040,20241209,13.89,6780,-15.34,20250205,5410,6.10,20250203,8360,-31.34,20240325,5040,13.89,20241209,1.12,N,023800,500,79 억,,201250,N,N,30,N,00,N
20250312,120341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5760,40,2,0.70,25280670,4400,14.25,5720,5780,5720,7430,4010,5720,5745.61,1.27,0,114,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,911,6.52,0.43,12,0.03,884.00,13464.00,8550,20240304,-32.63,5040,20241209,14.29,6780,-15.04,20250205,5410,6.47,20250203,8360,-31.10,20240325,5040,14.29,20241209,1.12,N,023800,500,79 억,,201250,N,N,30,N,00,N
20250312,110339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5760,40,2,0.70,24699150,4299,13.93,5720,5780,5720,7430,4010,5720,5745.32,1.27,0,173,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,911,6.52,0.43,12,0.03,884.00,13464.00,8550,20240304,-32.63,5040,20241209,14.29,6780,-15.04,20250205,5410,6.47,20250203,8360,-31.10,20240325,5040,14.29,20241209,1.12,N,023800,500,79 억,,201250,N,N,30,N,00,N
20250312,100340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5740,20,2,0.35,7054530,1232,3.99,5720,5760,5720,7430,4010,5720,5726.08,1.27,0,19,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,907,6.49,0.43,12,0.01,884.00,13464.00,8550,20240304,-32.87,5040,20241209,13.89,6780,-15.34,20250205,5410,6.10,20250203,8360,-31.34,20240325,5040,13.89,20241209,1.12,N,023800,500,79 억,,201250,N,N,30,N,00,N
20250312,090341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5760,40,2,0.70,3221060,563,1.82,5720,5760,5720,7430,4010,5720,5721.24,1.27,0,-56,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,911,6.52,0.43,12,0.00,884.00,13464.00,8550,20240304,-32.63,5040,20241209,14.29,6780,-15.04,20250205,5410,6.47,20250203,8360,-31.10,20240325,5040,14.29,20241209,1.12,N,023800,500,79 억,,201250,N,N,30,N,00,N
20250311,160337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,-120,5,-2.05,175609395,30855,189.14,5800,5800,5650,7590,4090,5840,5691.44,1.29,0,-5130,5946,5892,5856,5802,5766,5875,5785,79,1750,500,4080,10,1,15809197,904,6.47,0.42,12,0.20,884.00,13464.00,8550,20240304,-33.10,5040,20241209,13.49,6780,-15.63,20250205,5410,5.73,20250203,8360,-31.58,20240325,5040,13.49,20241209,1.14,N,023800,500,79 억,,204364,N,N,30,N,00,N
20250311,150339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5700,-140,5,-2.40,170978995,30044,184.17,5800,5800,5650,7590,4090,5840,5690.95,1.29,0,-4928,5946,5892,5856,5802,5766,5875,5785,79,1750,500,4080,10,1,15809197,901,6.45,0.42,12,0.19,884.00,13464.00,8550,20240304,-33.33,5040,20241209,13.10,6780,-15.93,20250205,5410,5.36,20250203,8360,-31.82,20240325,5040,13.10,20241209,1.14,N,023800,500,79 억,,204364,N,N,31,N,00,N
20250311,140339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5700,-140,5,-2.40,140112385,24623,150.94,5800,5800,5650,7590,4090,5840,5690.31,1.29,0,-5053,5946,5892,5856,5802,5766,5875,5785,79,1750,500,4080,10,1,15809197,901,6.45,0.42,12,0.16,884.00,13464.00,8550,20240304,-33.33,5040,20241209,13.10,6780,-15.93,20250205,5410,5.36,20250203,8360,-31.82,20240325,5040,13.10,20241209,1.14,N,023800,500,79 억,,204364,N,N,31,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 20250312 160341 57 100.00 KOSPI 운송장비·부품 N N N N N 5710 -10 5 -0.17 61570930 10758 34.85 5720 5780 5680 7430 4010 5720 5723.27 1.27 0 -2164 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 903 6.46 0.42 12 0.07 884.00 13464.00 8550 20240304 -33.22 5040 20241209 13.29 6780 -15.78 20250205 5410 5.55 20250203 8360 -31.70 20240325 5040 13.29 20241209 1.12 N 023800 500 79 억 201250 N N 45 N 00 N
3 20250312 150341 57 100.00 KOSPI 운송장비·부품 N N N N N 5690 -30 5 -0.52 59346950 10368 33.58 5720 5780 5680 7430 4010 5720 5724.05 1.27 0 -1902 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 900 6.44 0.42 12 0.07 884.00 13464.00 8550 20240304 -33.45 5040 20241209 12.90 6780 -16.08 20250205 5410 5.18 20250203 8360 -31.94 20240325 5040 12.90 20241209 1.12 N 023800 500 79 억 201250 N N 30 N 00 N
4 20250312 140340 57 100.00 KOSPI 운송장비·부품 N N N N N 5710 -10 5 -0.17 39463970 6879 22.28 5720 5780 5700 7430 4010 5720 5736.88 1.27 0 -986 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 903 6.46 0.42 12 0.04 884.00 13464.00 8550 20240304 -33.22 5040 20241209 13.29 6780 -15.78 20250205 5410 5.55 20250203 8360 -31.70 20240325 5040 13.29 20241209 1.12 N 023800 500 79 억 201250 N N 30 N 00 N
5 20250312 130340 57 100.00 KOSPI 운송장비·부품 N N N N N 5740 20 2 0.35 29451010 5126 16.60 5720 5780 5720 7430 4010 5720 5745.42 1.27 0 -75 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 907 6.49 0.43 12 0.03 884.00 13464.00 8550 20240304 -32.87 5040 20241209 13.89 6780 -15.34 20250205 5410 6.10 20250203 8360 -31.34 20240325 5040 13.89 20241209 1.12 N 023800 500 79 억 201250 N N 30 N 00 N
6 20250312 120341 57 100.00 KOSPI 운송장비·부품 N N N N N 5760 40 2 0.70 25280670 4400 14.25 5720 5780 5720 7430 4010 5720 5745.61 1.27 0 114 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 911 6.52 0.43 12 0.03 884.00 13464.00 8550 20240304 -32.63 5040 20241209 14.29 6780 -15.04 20250205 5410 6.47 20250203 8360 -31.10 20240325 5040 14.29 20241209 1.12 N 023800 500 79 억 201250 N N 30 N 00 N
7 20250312 110339 57 100.00 KOSPI 운송장비·부품 N N N N N 5760 40 2 0.70 24699150 4299 13.93 5720 5780 5720 7430 4010 5720 5745.32 1.27 0 173 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 911 6.52 0.43 12 0.03 884.00 13464.00 8550 20240304 -32.63 5040 20241209 14.29 6780 -15.04 20250205 5410 6.47 20250203 8360 -31.10 20240325 5040 14.29 20241209 1.12 N 023800 500 79 억 201250 N N 30 N 00 N
8 20250312 100340 57 100.00 KOSPI 운송장비·부품 N N N N N 5740 20 2 0.35 7054530 1232 3.99 5720 5760 5720 7430 4010 5720 5726.08 1.27 0 19 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 907 6.49 0.43 12 0.01 884.00 13464.00 8550 20240304 -32.87 5040 20241209 13.89 6780 -15.34 20250205 5410 6.10 20250203 8360 -31.34 20240325 5040 13.89 20241209 1.12 N 023800 500 79 억 201250 N N 30 N 00 N
9 20250312 090341 57 100.00 KOSPI 운송장비·부품 N N N N N 5760 40 2 0.70 3221060 563 1.82 5720 5760 5720 7430 4010 5720 5721.24 1.27 0 -56 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 911 6.52 0.43 12 0.00 884.00 13464.00 8550 20240304 -32.63 5040 20241209 14.29 6780 -15.04 20250205 5410 6.47 20250203 8360 -31.10 20240325 5040 14.29 20241209 1.12 N 023800 500 79 억 201250 N N 30 N 00 N
10 20250311 160337 57 100.00 KOSPI 운송장비·부품 N N N N N 5720 -120 5 -2.05 175609395 30855 189.14 5800 5800 5650 7590 4090 5840 5691.44 1.29 0 -5130 5946 5892 5856 5802 5766 5875 5785 79 1750 500 4080 10 1 15809197 904 6.47 0.42 12 0.20 884.00 13464.00 8550 20240304 -33.10 5040 20241209 13.49 6780 -15.63 20250205 5410 5.73 20250203 8360 -31.58 20240325 5040 13.49 20241209 1.14 N 023800 500 79 억 204364 N N 30 N 00 N
11 20250311 150339 57 100.00 KOSPI 운송장비·부품 N N N N N 5700 -140 5 -2.40 170978995 30044 184.17 5800 5800 5650 7590 4090 5840 5690.95 1.29 0 -4928 5946 5892 5856 5802 5766 5875 5785 79 1750 500 4080 10 1 15809197 901 6.45 0.42 12 0.19 884.00 13464.00 8550 20240304 -33.33 5040 20241209 13.10 6780 -15.93 20250205 5410 5.36 20250203 8360 -31.82 20240325 5040 13.10 20241209 1.14 N 023800 500 79 억 204364 N N 31 N 00 N
12 20250311 140339 57 100.00 KOSPI 운송장비·부품 N N N N N 5700 -140 5 -2.40 140112385 24623 150.94 5800 5800 5650 7590 4090 5840 5690.31 1.29 0 -5053 5946 5892 5856 5802 5766 5875 5785 79 1750 500 4080 10 1 15809197 901 6.45 0.42 12 0.16 884.00 13464.00 8550 20240304 -33.33 5040 20241209 13.10 6780 -15.93 20250205 5410 5.36 20250203 8360 -31.82 20240325 5040 13.10 20241209 1.14 N 023800 500 79 억 204364 N N 31 N 00 N