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
143210/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
20250312,160835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1899,-1,5,-0.05,2857689,1501,56.47,1909,1915,1899,2470,1330,1900,1903.86,0.22,0,-85,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,415,-1.38,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-44.64,1807,20241126,5.09,2260,-15.97,20250115,1813,4.74,20250102,3430,-44.64,20240405,1807,5.09,20241126,0.00,N,143210,500,109 억,,47956,N,N,26,N,00,N
20250312,150836,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1901,1,2,0.05,1578428,828,31.15,1909,1915,1901,2470,1330,1900,1906.31,0.22,0,-55,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,416,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.58,1807,20241126,5.20,2260,-15.88,20250115,1813,4.85,20250102,3430,-44.58,20240405,1807,5.20,20241126,0.00,N,143210,500,109 억,,47956,N,N,3,N,00,N
20250312,140834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1904,4,2,0.21,1249431,655,24.64,1909,1915,1903,2470,1330,1900,1907.53,0.22,0,-55,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.49,1807,20241126,5.37,2260,-15.75,20250115,1813,5.02,20250102,3430,-44.49,20240405,1807,5.37,20241126,0.00,N,143210,500,109 억,,47956,N,N,3,N,00,N
20250312,130834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1904,4,2,0.21,1209437,634,23.85,1909,1915,1903,2470,1330,1900,1907.63,0.22,0,-55,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.49,1807,20241126,5.37,2260,-15.75,20250115,1813,5.02,20250102,3430,-44.49,20240405,1807,5.37,20241126,0.00,N,143210,500,109 억,,47956,N,N,3,N,00,N
20250312,120837,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1903,3,2,0.16,849621,445,16.74,1909,1915,1903,2470,1330,1900,1909.26,0.22,0,14,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,416,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.52,1807,20241126,5.31,2260,-15.80,20250115,1813,4.96,20250102,3430,-44.52,20240405,1807,5.31,20241126,0.00,N,143210,500,109 억,,47956,N,N,3,N,00,N
20250312,110830,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,5,2,0.26,663041,347,13.05,1909,1915,1904,2470,1330,1900,1910.78,0.22,0,32,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.46,1807,20241126,5.42,2260,-15.71,20250115,1813,5.07,20250102,3430,-44.46,20240405,1807,5.42,20241126,0.00,N,143210,500,109 억,,47956,N,N,3,N,00,N
20250312,100832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1914,14,2,0.74,506651,265,9.97,1909,1915,1909,2470,1330,1900,1911.89,0.22,0,0,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,419,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.20,1807,20241126,5.92,2260,-15.31,20250115,1813,5.57,20250102,3430,-44.20,20240405,1807,5.92,20241126,0.00,N,143210,500,109 억,,47956,N,N,3,N,00,N
20250312,090838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1915,15,2,0.79,211905,111,4.18,1909,1915,1909,2470,1330,1900,1909.05,0.22,0,0,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,419,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.17,1807,20241126,5.98,2260,-15.27,20250115,1813,5.63,20250102,3430,-44.17,20240405,1807,5.98,20241126,0.00,N,143210,500,109 억,,47956,N,N,3,N,00,N
20250311,160827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1900,-5,5,-0.26,5061005,2658,171.82,1905,1920,1900,2475,1334,1905,1904.07,0.22,0,99,1941,1922,1911,1892,1881,1917,1887,109,570,500,1330,1,1,21875747,416,-1.38,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-44.61,1807,20241126,5.15,2260,-15.93,20250115,1813,4.80,20250102,3430,-44.61,20240405,1807,5.15,20241126,0.00,N,143210,500,109 억,,47871,N,N,3,N,00,N
20250311,150831,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1915,10,2,0.52,2807248,1473,95.22,1905,1920,1904,2475,1334,1905,1905.80,0.22,0,14,1941,1922,1911,1892,1881,1917,1887,109,570,500,1330,1,1,21875747,419,-1.39,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-44.17,1807,20241126,5.98,2260,-15.27,20250115,1813,5.63,20250102,3430,-44.17,20240405,1807,5.98,20241126,0.00,N,143210,500,109 억,,47871,N,N,3,N,00,N
20250311,140832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1915,10,2,0.52,2807248,1473,95.22,1905,1920,1904,2475,1334,1905,1905.80,0.22,0,14,1941,1922,1911,1892,1881,1917,1887,109,570,500,1330,1,1,21875747,419,-1.39,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-44.17,1807,20241126,5.98,2260,-15.27,20250115,1813,5.63,20250102,3430,-44.17,20240405,1807,5.98,20241126,0.00,N,143210,500,109 억,,47871,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 20250312 160835 57 100.00 KOSPI 운송장비·부품 N N N N N 1899 -1 5 -0.05 2857689 1501 56.47 1909 1915 1899 2470 1330 1900 1903.86 0.22 0 -85 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 415 -1.38 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -44.64 1807 20241126 5.09 2260 -15.97 20250115 1813 4.74 20250102 3430 -44.64 20240405 1807 5.09 20241126 0.00 N 143210 500 109 억 47956 N N 26 N 00 N
3 20250312 150836 57 100.00 KOSPI 운송장비·부품 N N N N N 1901 1 2 0.05 1578428 828 31.15 1909 1915 1901 2470 1330 1900 1906.31 0.22 0 -55 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 416 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.58 1807 20241126 5.20 2260 -15.88 20250115 1813 4.85 20250102 3430 -44.58 20240405 1807 5.20 20241126 0.00 N 143210 500 109 억 47956 N N 3 N 00 N
4 20250312 140834 57 100.00 KOSPI 운송장비·부품 N N N N N 1904 4 2 0.21 1249431 655 24.64 1909 1915 1903 2470 1330 1900 1907.53 0.22 0 -55 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 417 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.49 1807 20241126 5.37 2260 -15.75 20250115 1813 5.02 20250102 3430 -44.49 20240405 1807 5.37 20241126 0.00 N 143210 500 109 억 47956 N N 3 N 00 N
5 20250312 130834 57 100.00 KOSPI 운송장비·부품 N N N N N 1904 4 2 0.21 1209437 634 23.85 1909 1915 1903 2470 1330 1900 1907.63 0.22 0 -55 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 417 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.49 1807 20241126 5.37 2260 -15.75 20250115 1813 5.02 20250102 3430 -44.49 20240405 1807 5.37 20241126 0.00 N 143210 500 109 억 47956 N N 3 N 00 N
6 20250312 120837 57 100.00 KOSPI 운송장비·부품 N N N N N 1903 3 2 0.16 849621 445 16.74 1909 1915 1903 2470 1330 1900 1909.26 0.22 0 14 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 416 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.52 1807 20241126 5.31 2260 -15.80 20250115 1813 4.96 20250102 3430 -44.52 20240405 1807 5.31 20241126 0.00 N 143210 500 109 억 47956 N N 3 N 00 N
7 20250312 110830 57 100.00 KOSPI 운송장비·부품 N N N N N 1905 5 2 0.26 663041 347 13.05 1909 1915 1904 2470 1330 1900 1910.78 0.22 0 32 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 417 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.46 1807 20241126 5.42 2260 -15.71 20250115 1813 5.07 20250102 3430 -44.46 20240405 1807 5.42 20241126 0.00 N 143210 500 109 억 47956 N N 3 N 00 N
8 20250312 100832 57 100.00 KOSPI 운송장비·부품 N N N N N 1914 14 2 0.74 506651 265 9.97 1909 1915 1909 2470 1330 1900 1911.89 0.22 0 0 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 419 -1.39 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.20 1807 20241126 5.92 2260 -15.31 20250115 1813 5.57 20250102 3430 -44.20 20240405 1807 5.92 20241126 0.00 N 143210 500 109 억 47956 N N 3 N 00 N
9 20250312 090838 57 100.00 KOSPI 운송장비·부품 N N N N N 1915 15 2 0.79 211905 111 4.18 1909 1915 1909 2470 1330 1900 1909.05 0.22 0 0 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 419 -1.39 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.17 1807 20241126 5.98 2260 -15.27 20250115 1813 5.63 20250102 3430 -44.17 20240405 1807 5.98 20241126 0.00 N 143210 500 109 억 47956 N N 3 N 00 N
10 20250311 160827 57 100.00 KOSPI 운송장비·부품 N N N N N 1900 -5 5 -0.26 5061005 2658 171.82 1905 1920 1900 2475 1334 1905 1904.07 0.22 0 99 1941 1922 1911 1892 1881 1917 1887 109 570 500 1330 1 1 21875747 416 -1.38 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -44.61 1807 20241126 5.15 2260 -15.93 20250115 1813 4.80 20250102 3430 -44.61 20240405 1807 5.15 20241126 0.00 N 143210 500 109 억 47871 N N 3 N 00 N
11 20250311 150831 57 100.00 KOSPI 운송장비·부품 N N N N N 1915 10 2 0.52 2807248 1473 95.22 1905 1920 1904 2475 1334 1905 1905.80 0.22 0 14 1941 1922 1911 1892 1881 1917 1887 109 570 500 1330 1 1 21875747 419 -1.39 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -44.17 1807 20241126 5.98 2260 -15.27 20250115 1813 5.63 20250102 3430 -44.17 20240405 1807 5.98 20241126 0.00 N 143210 500 109 억 47871 N N 3 N 00 N
12 20250311 140832 57 100.00 KOSPI 운송장비·부품 N N N N N 1915 10 2 0.52 2807248 1473 95.22 1905 1920 1904 2475 1334 1905 1905.80 0.22 0 14 1941 1922 1911 1892 1881 1917 1887 109 570 500 1330 1 1 21875747 419 -1.39 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -44.17 1807 20241126 5.98 2260 -15.27 20250115 1813 5.63 20250102 3430 -44.17 20240405 1807 5.98 20241126 0.00 N 143210 500 109 억 47871 N N 3 N 00 N