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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021820/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
20250318,160340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7870,-10,5,-0.13,37283210,4746,63.30,7950,7950,7790,10240,5520,7880,7855.71,2.44,0,-49,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,787,1.42,0.13,06,0.05,5535.00,58958.00,9350,20250120,-15.83,6460,20241114,21.83,9350,-15.83,20250120,7200,9.31,20250102,9350,-15.83,20250120,6460,21.83,20241114,0.01,N,021820,500,50 억,,243843,N,N,10,N,00,N
20250318,150342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-30,5,-0.38,27363570,3483,46.45,7950,7950,7790,10240,5520,7880,7856.32,2.44,0,-889,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,785,1.42,0.13,06,0.03,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,243843,N,N,3,N,00,N
20250318,140341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-30,5,-0.38,22732420,2893,38.58,7950,7950,7790,10240,5520,7880,7857.73,2.44,0,-924,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,785,1.42,0.13,06,0.03,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,243843,N,N,3,N,00,N
20250318,130341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-30,5,-0.38,22732420,2893,38.58,7950,7950,7790,10240,5520,7880,7857.73,2.44,0,-924,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,785,1.42,0.13,06,0.03,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,243843,N,N,3,N,00,N
20250318,120340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-50,5,-0.63,21692250,2760,36.81,7950,7950,7790,10240,5520,7880,7859.51,2.44,0,-794,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,783,1.41,0.13,06,0.03,5535.00,58958.00,9350,20250120,-16.26,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9350,-16.26,20250120,6460,21.21,20241114,0.01,N,021820,500,50 억,,243843,N,N,3,N,00,N
20250318,110340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-50,5,-0.63,21050190,2678,35.72,7950,7950,7790,10240,5520,7880,7860.41,2.44,0,-725,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,783,1.41,0.13,06,0.03,5535.00,58958.00,9350,20250120,-16.26,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9350,-16.26,20250120,6460,21.21,20241114,0.01,N,021820,500,50 억,,243843,N,N,3,N,00,N
20250318,100341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7910,30,2,0.38,7770190,989,13.19,7950,7950,7790,10240,5520,7880,7856.61,2.44,0,-75,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,791,1.43,0.13,06,0.01,5535.00,58958.00,9350,20250120,-15.40,6460,20241114,22.45,9350,-15.40,20250120,7200,9.86,20250102,9350,-15.40,20250120,6460,22.45,20241114,0.01,N,021820,500,50 억,,243843,N,N,3,N,00,N
20250318,090341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-30,5,-0.38,3449420,437,5.83,7950,7950,7850,10240,5520,7880,7893.41,2.44,0,-66,8033,7956,7853,7776,7673,7995,7815,50,2360,500,5670,10,1,10000000,785,1.42,0.13,06,0.00,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,243843,N,N,3,N,00,N
20250317,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,40,2,0.51,58556290,7496,99.17,7860,7930,7750,10190,5490,7840,7811.67,2.46,0,-770,7973,7906,7783,7716,7593,7845,7655,50,2350,500,5640,10,1,10000000,788,1.42,0.13,06,0.07,5535.00,58958.00,9350,20250120,-15.72,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,N,021820,500,50 억,,246163,N,N,3,N,00,N
20250317,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,0,3,0.00,56957520,7293,96.48,7860,7930,7750,10190,5490,7840,7809.89,2.46,0,-737,7973,7906,7783,7716,7593,7845,7655,50,2350,500,5640,10,1,10000000,784,1.42,0.13,06,0.07,5535.00,58958.00,9350,20250120,-16.15,6460,20241114,21.36,9350,-16.15,20250120,7200,8.89,20250102,9350,-16.15,20250120,6460,21.36,20241114,0.01,N,021820,500,50 억,,246163,N,N,5,N,00,N
20250317,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7860,20,2,0.26,56949680,7292,96.47,7860,7930,7750,10190,5490,7840,7809.88,2.46,0,-736,7973,7906,7783,7716,7593,7845,7655,50,2350,500,5640,10,1,10000000,786,1.42,0.13,06,0.07,5535.00,58958.00,9350,20250120,-15.94,6460,20241114,21.67,9350,-15.94,20250120,7200,9.17,20250102,9350,-15.94,20250120,6460,21.67,20241114,0.01,N,021820,500,50 억,,246163,N,N,5,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 20250318 160340 57 100.00 KOSPI 운송장비·부품 N N N N N 7870 -10 5 -0.13 37283210 4746 63.30 7950 7950 7790 10240 5520 7880 7855.71 2.44 0 -49 8033 7956 7853 7776 7673 7995 7815 50 2360 500 5670 10 1 10000000 787 1.42 0.13 06 0.05 5535.00 58958.00 9350 20250120 -15.83 6460 20241114 21.83 9350 -15.83 20250120 7200 9.31 20250102 9350 -15.83 20250120 6460 21.83 20241114 0.01 N 021820 500 50 억 243843 N N 10 N 00 N
3 20250318 150342 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 -30 5 -0.38 27363570 3483 46.45 7950 7950 7790 10240 5520 7880 7856.32 2.44 0 -889 8033 7956 7853 7776 7673 7995 7815 50 2360 500 5670 10 1 10000000 785 1.42 0.13 06 0.03 5535.00 58958.00 9350 20250120 -16.04 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9350 -16.04 20250120 6460 21.52 20241114 0.01 N 021820 500 50 억 243843 N N 3 N 00 N
4 20250318 140341 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 -30 5 -0.38 22732420 2893 38.58 7950 7950 7790 10240 5520 7880 7857.73 2.44 0 -924 8033 7956 7853 7776 7673 7995 7815 50 2360 500 5670 10 1 10000000 785 1.42 0.13 06 0.03 5535.00 58958.00 9350 20250120 -16.04 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9350 -16.04 20250120 6460 21.52 20241114 0.01 N 021820 500 50 억 243843 N N 3 N 00 N
5 20250318 130341 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 -30 5 -0.38 22732420 2893 38.58 7950 7950 7790 10240 5520 7880 7857.73 2.44 0 -924 8033 7956 7853 7776 7673 7995 7815 50 2360 500 5670 10 1 10000000 785 1.42 0.13 06 0.03 5535.00 58958.00 9350 20250120 -16.04 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9350 -16.04 20250120 6460 21.52 20241114 0.01 N 021820 500 50 억 243843 N N 3 N 00 N
6 20250318 120340 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -50 5 -0.63 21692250 2760 36.81 7950 7950 7790 10240 5520 7880 7859.51 2.44 0 -794 8033 7956 7853 7776 7673 7995 7815 50 2360 500 5670 10 1 10000000 783 1.41 0.13 06 0.03 5535.00 58958.00 9350 20250120 -16.26 6460 20241114 21.21 9350 -16.26 20250120 7200 8.75 20250102 9350 -16.26 20250120 6460 21.21 20241114 0.01 N 021820 500 50 억 243843 N N 3 N 00 N
7 20250318 110340 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -50 5 -0.63 21050190 2678 35.72 7950 7950 7790 10240 5520 7880 7860.41 2.44 0 -725 8033 7956 7853 7776 7673 7995 7815 50 2360 500 5670 10 1 10000000 783 1.41 0.13 06 0.03 5535.00 58958.00 9350 20250120 -16.26 6460 20241114 21.21 9350 -16.26 20250120 7200 8.75 20250102 9350 -16.26 20250120 6460 21.21 20241114 0.01 N 021820 500 50 억 243843 N N 3 N 00 N
8 20250318 100341 57 100.00 KOSPI 운송장비·부품 N N N N N 7910 30 2 0.38 7770190 989 13.19 7950 7950 7790 10240 5520 7880 7856.61 2.44 0 -75 8033 7956 7853 7776 7673 7995 7815 50 2360 500 5670 10 1 10000000 791 1.43 0.13 06 0.01 5535.00 58958.00 9350 20250120 -15.40 6460 20241114 22.45 9350 -15.40 20250120 7200 9.86 20250102 9350 -15.40 20250120 6460 22.45 20241114 0.01 N 021820 500 50 억 243843 N N 3 N 00 N
9 20250318 090341 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 -30 5 -0.38 3449420 437 5.83 7950 7950 7850 10240 5520 7880 7893.41 2.44 0 -66 8033 7956 7853 7776 7673 7995 7815 50 2360 500 5670 10 1 10000000 785 1.42 0.13 06 0.00 5535.00 58958.00 9350 20250120 -16.04 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9350 -16.04 20250120 6460 21.52 20241114 0.01 N 021820 500 50 억 243843 N N 3 N 00 N
10 20250317 160341 57 100.00 KOSPI 운송장비·부품 N N N N N 7880 40 2 0.51 58556290 7496 99.17 7860 7930 7750 10190 5490 7840 7811.67 2.46 0 -770 7973 7906 7783 7716 7593 7845 7655 50 2350 500 5640 10 1 10000000 788 1.42 0.13 06 0.07 5535.00 58958.00 9350 20250120 -15.72 6460 20241114 21.98 9350 -15.72 20250120 7200 9.44 20250102 9350 -15.72 20250120 6460 21.98 20241114 0.01 N 021820 500 50 억 246163 N N 3 N 00 N
11 20250317 150340 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 0 3 0.00 56957520 7293 96.48 7860 7930 7750 10190 5490 7840 7809.89 2.46 0 -737 7973 7906 7783 7716 7593 7845 7655 50 2350 500 5640 10 1 10000000 784 1.42 0.13 06 0.07 5535.00 58958.00 9350 20250120 -16.15 6460 20241114 21.36 9350 -16.15 20250120 7200 8.89 20250102 9350 -16.15 20250120 6460 21.36 20241114 0.01 N 021820 500 50 억 246163 N N 5 N 00 N
12 20250317 140340 57 100.00 KOSPI 운송장비·부품 N N N N N 7860 20 2 0.26 56949680 7292 96.47 7860 7930 7750 10190 5490 7840 7809.88 2.46 0 -736 7973 7906 7783 7716 7593 7845 7655 50 2350 500 5640 10 1 10000000 786 1.42 0.13 06 0.07 5535.00 58958.00 9350 20250120 -15.94 6460 20241114 21.67 9350 -15.94 20250120 7200 9.17 20250102 9350 -15.94 20250120 6460 21.67 20241114 0.01 N 021820 500 50 억 246163 N N 5 N 00 N