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
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
20250312,160811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,24285560,8302,72.79,2910,2950,2910,3795,2045,2920,2925.27,3.43,0,262,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.05,1128.00,12162.00,3855,20240304,-23.99,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.59,N,123700,500,78 억,,534526,N,N,19,N,00,N
20250312,150813,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,21358490,7303,64.03,2910,2950,2910,3795,2045,2920,2924.62,3.43,0,382,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.05,1128.00,12162.00,3855,20240304,-23.99,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.59,N,123700,500,78 억,,534526,N,N,2,N,00,N
20250312,140811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,0,3,0.00,18436610,6304,55.27,2910,2950,2910,3795,2045,2920,2924.59,3.43,0,382,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.04,1128.00,12162.00,3855,20240304,-24.25,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.59,N,123700,500,78 억,,534526,N,N,2,N,00,N
20250312,130811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,15,2,0.51,12159760,4156,36.44,2910,2950,2910,3795,2045,2920,2925.83,3.43,0,358,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.03,1128.00,12162.00,3855,20240304,-23.87,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.59,N,123700,500,78 억,,534526,N,N,2,N,00,N
20250312,120814,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,20,2,0.68,8588235,2935,25.73,2910,2950,2910,3795,2045,2920,2926.14,3.43,0,257,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.02,1128.00,12162.00,3855,20240304,-23.74,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3835,-23.34,20240326,2750,6.91,20250204,0.59,N,123700,500,78 억,,534526,N,N,2,N,00,N
20250312,110808,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,5546240,1898,16.64,2910,2950,2910,3795,2045,2920,2922.15,3.43,0,267,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.01,1128.00,12162.00,3855,20240304,-23.99,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.59,N,123700,500,78 억,,534526,N,N,2,N,00,N
20250312,100809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,5,2,0.17,4909160,1680,14.73,2910,2950,2910,3795,2045,2920,2922.12,3.43,0,222,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.01,1128.00,12162.00,3855,20240304,-24.12,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3835,-23.73,20240326,2750,6.36,20250204,0.59,N,123700,500,78 억,,534526,N,N,2,N,00,N
20250312,090815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,30,2,1.03,1694040,579,5.08,2910,2950,2910,3795,2045,2920,2925.80,3.43,0,-38,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,460,2.62,0.24,12,0.00,1128.00,12162.00,3855,20240304,-23.48,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3835,-23.08,20240326,2750,7.27,20250204,0.59,N,123700,500,78 억,,534526,N,N,2,N,00,N
20250311,160804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,0,3,0.00,33066714,11356,49.75,2900,2945,2885,3795,2045,2920,2911.83,3.43,0,-197,2933,2926,2913,2906,2893,2930,2910,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.07,1128.00,12162.00,3855,20240304,-24.25,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.59,N,123700,500,78 억,,534733,N,N,2,N,00,N
20250311,150808,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,32117704,11031,48.33,2900,2945,2885,3795,2045,2920,2911.59,3.43,0,-189,2933,2926,2913,2906,2893,2930,2910,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.07,1128.00,12162.00,3855,20240304,-23.99,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.59,N,123700,500,78 억,,534733,N,N,2,N,00,N
20250311,140809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,27352034,9400,41.18,2900,2945,2885,3795,2045,2920,2909.79,3.43,0,-229,2933,2926,2913,2906,2893,2930,2910,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.06,1128.00,12162.00,3855,20240304,-23.99,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.59,N,123700,500,78 억,,534733,N,N,2,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 160811 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 10 2 0.34 24285560 8302 72.79 2910 2950 2910 3795 2045 2920 2925.27 3.43 0 262 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.05 1128.00 12162.00 3855 20240304 -23.99 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.59 N 123700 500 78 억 534526 N N 19 N 00 N
3 20250312 150813 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 10 2 0.34 21358490 7303 64.03 2910 2950 2910 3795 2045 2920 2924.62 3.43 0 382 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.05 1128.00 12162.00 3855 20240304 -23.99 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.59 N 123700 500 78 억 534526 N N 2 N 00 N
4 20250312 140811 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 0 3 0.00 18436610 6304 55.27 2910 2950 2910 3795 2045 2920 2924.59 3.43 0 382 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.04 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 0.59 N 123700 500 78 억 534526 N N 2 N 00 N
5 20250312 130811 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 15 2 0.51 12159760 4156 36.44 2910 2950 2910 3795 2045 2920 2925.83 3.43 0 358 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 458 2.60 0.24 12 0.03 1128.00 12162.00 3855 20240304 -23.87 2750 20250204 6.73 3070 -4.40 20250210 2750 6.73 20250204 3835 -23.47 20240326 2750 6.73 20250204 0.59 N 123700 500 78 억 534526 N N 2 N 00 N
6 20250312 120814 57 100.00 KOSPI 운송장비·부품 N N N N N 2940 20 2 0.68 8588235 2935 25.73 2910 2950 2910 3795 2045 2920 2926.14 3.43 0 257 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 459 2.61 0.24 12 0.02 1128.00 12162.00 3855 20240304 -23.74 2750 20250204 6.91 3070 -4.23 20250210 2750 6.91 20250204 3835 -23.34 20240326 2750 6.91 20250204 0.59 N 123700 500 78 억 534526 N N 2 N 00 N
7 20250312 110808 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 10 2 0.34 5546240 1898 16.64 2910 2950 2910 3795 2045 2920 2922.15 3.43 0 267 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.01 1128.00 12162.00 3855 20240304 -23.99 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.59 N 123700 500 78 억 534526 N N 2 N 00 N
8 20250312 100809 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 5 2 0.17 4909160 1680 14.73 2910 2950 2910 3795 2045 2920 2922.12 3.43 0 222 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.01 1128.00 12162.00 3855 20240304 -24.12 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 3835 -23.73 20240326 2750 6.36 20250204 0.59 N 123700 500 78 억 534526 N N 2 N 00 N
9 20250312 090815 57 100.00 KOSPI 운송장비·부품 N N N N N 2950 30 2 1.03 1694040 579 5.08 2910 2950 2910 3795 2045 2920 2925.80 3.43 0 -38 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 460 2.62 0.24 12 0.00 1128.00 12162.00 3855 20240304 -23.48 2750 20250204 7.27 3070 -3.91 20250210 2750 7.27 20250204 3835 -23.08 20240326 2750 7.27 20250204 0.59 N 123700 500 78 억 534526 N N 2 N 00 N
10 20250311 160804 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 0 3 0.00 33066714 11356 49.75 2900 2945 2885 3795 2045 2920 2911.83 3.43 0 -197 2933 2926 2913 2906 2893 2930 2910 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.07 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 0.59 N 123700 500 78 억 534733 N N 2 N 00 N
11 20250311 150808 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 10 2 0.34 32117704 11031 48.33 2900 2945 2885 3795 2045 2920 2911.59 3.43 0 -189 2933 2926 2913 2906 2893 2930 2910 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.07 1128.00 12162.00 3855 20240304 -23.99 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.59 N 123700 500 78 억 534733 N N 2 N 00 N
12 20250311 140809 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 10 2 0.34 27352034 9400 41.18 2900 2945 2885 3795 2045 2920 2909.79 3.43 0 -229 2933 2926 2913 2906 2893 2930 2910 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.06 1128.00 12162.00 3855 20240304 -23.99 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.59 N 123700 500 78 억 534733 N N 2 N 00 N