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
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
20250318,160345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-60,5,-1.01,155015390,26232,59.66,5930,5970,5870,7700,4160,5930,5910.17,1.29,0,-10089,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,928,6.64,0.44,12,0.17,884.00,13464.00,8360,20240325,-29.78,5040,20241209,16.47,6780,-13.42,20250205,5410,8.50,20250203,8360,-29.78,20240325,5040,16.47,20241209,1.08,N,023800,500,79 억,,203371,N,N,100,N,00,N
20250318,150348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,-40,5,-0.67,142516160,24104,54.82,5930,5970,5870,7700,4160,5930,5912.55,1.29,0,-9940,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,931,6.66,0.44,12,0.15,884.00,13464.00,8360,20240325,-29.55,5040,20241209,16.87,6780,-13.13,20250205,5410,8.87,20250203,8360,-29.55,20240325,5040,16.87,20241209,1.08,N,023800,500,79 억,,203371,N,N,53,N,00,N
20250318,140347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-30,5,-0.51,127475430,21550,49.01,5930,5970,5880,7700,4160,5930,5915.33,1.29,0,-9094,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,933,6.67,0.44,12,0.14,884.00,13464.00,8360,20240325,-29.43,5040,20241209,17.06,6780,-12.98,20250205,5410,9.06,20250203,8360,-29.43,20240325,5040,17.06,20241209,1.08,N,023800,500,79 억,,203371,N,N,53,N,00,N
20250318,130346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-30,5,-0.51,115340450,19491,44.33,5930,5970,5880,7700,4160,5930,5917.63,1.29,0,-7531,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,933,6.67,0.44,12,0.12,884.00,13464.00,8360,20240325,-29.43,5040,20241209,17.06,6780,-12.98,20250205,5410,9.06,20250203,8360,-29.43,20240325,5040,17.06,20241209,1.08,N,023800,500,79 억,,203371,N,N,53,N,00,N
20250318,120345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5885,-45,5,-0.76,109112155,18434,41.92,5930,5970,5880,7700,4160,5930,5919.07,1.29,0,-7107,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,930,6.66,0.44,12,0.12,884.00,13464.00,8360,20240325,-29.61,5040,20241209,16.77,6780,-13.20,20250205,5410,8.78,20250203,8360,-29.61,20240325,5040,16.77,20241209,1.08,N,023800,500,79 억,,203371,N,N,53,N,00,N
20250318,110345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5910,-20,5,-0.34,100931700,17046,38.77,5930,5970,5890,7700,4160,5930,5921.14,1.29,0,-6320,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,934,6.69,0.44,12,0.11,884.00,13464.00,8360,20240325,-29.31,5040,20241209,17.26,6780,-12.83,20250205,5410,9.24,20250203,8360,-29.31,20240325,5040,17.26,20241209,1.08,N,023800,500,79 억,,203371,N,N,53,N,00,N
20250318,100346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,10,2,0.17,44611715,7522,17.11,5930,5970,5920,7700,4160,5930,5930.83,1.29,0,-1689,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,939,6.72,0.44,12,0.05,884.00,13464.00,8360,20240325,-28.95,5040,20241209,17.86,6780,-12.39,20250205,5410,9.80,20250203,8360,-28.95,20240325,5040,17.86,20241209,1.08,N,023800,500,79 억,,203371,N,N,53,N,00,N
20250318,090346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,30,2,0.51,33263980,5611,12.76,5930,5960,5920,7700,4160,5930,5928.35,1.29,0,-637,6103,6016,5923,5836,5743,6060,5880,79,1770,500,4150,10,1,15809197,942,6.74,0.44,12,0.04,884.00,13464.00,8360,20240325,-28.71,5040,20241209,18.25,6780,-12.09,20250205,5410,10.17,20250203,8360,-28.71,20240325,5040,18.25,20241209,1.08,N,023800,500,79 억,,203371,N,N,53,N,00,N
20250317,160346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,70,2,1.19,251813215,42423,301.73,5860,6010,5830,7610,4110,5860,5935.77,1.31,0,-3511,5960,5910,5810,5760,5660,5935,5785,79,1750,500,4100,10,1,15809197,937,6.71,0.44,12,0.27,884.00,13464.00,8360,20240325,-29.07,5040,20241209,17.66,6780,-12.54,20250205,5410,9.61,20250203,8360,-29.07,20240325,5040,17.66,20241209,1.08,N,023800,500,79 억,,206935,N,N,53,N,00,N
20250317,150345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5980,120,2,2.05,240528755,40533,288.29,5860,6010,5830,7610,4110,5860,5934.15,1.31,0,-3293,5960,5910,5810,5760,5660,5935,5785,79,1750,500,4100,10,1,15809197,945,6.76,0.44,12,0.26,884.00,13464.00,8360,20240325,-28.47,5040,20241209,18.65,6780,-11.80,20250205,5410,10.54,20250203,8360,-28.47,20240325,5040,18.65,20241209,1.08,N,023800,500,79 억,,206935,N,N,28,N,00,N
20250317,140345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,60,2,1.02,208889625,35235,250.60,5860,6010,5830,7610,4110,5860,5928.47,1.31,0,-1728,5960,5910,5810,5760,5660,5935,5785,79,1750,500,4100,10,1,15809197,936,6.70,0.44,12,0.22,884.00,13464.00,8360,20240325,-29.19,5040,20241209,17.46,6780,-12.68,20250205,5410,9.43,20250203,8360,-29.19,20240325,5040,17.46,20241209,1.08,N,023800,500,79 억,,206935,N,N,28,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 160345 57 100.00 KOSPI 운송장비·부품 N N N N N 5870 -60 5 -1.01 155015390 26232 59.66 5930 5970 5870 7700 4160 5930 5910.17 1.29 0 -10089 6103 6016 5923 5836 5743 6060 5880 79 1770 500 4150 10 1 15809197 928 6.64 0.44 12 0.17 884.00 13464.00 8360 20240325 -29.78 5040 20241209 16.47 6780 -13.42 20250205 5410 8.50 20250203 8360 -29.78 20240325 5040 16.47 20241209 1.08 N 023800 500 79 억 203371 N N 100 N 00 N
3 20250318 150348 57 100.00 KOSPI 운송장비·부품 N N N N N 5890 -40 5 -0.67 142516160 24104 54.82 5930 5970 5870 7700 4160 5930 5912.55 1.29 0 -9940 6103 6016 5923 5836 5743 6060 5880 79 1770 500 4150 10 1 15809197 931 6.66 0.44 12 0.15 884.00 13464.00 8360 20240325 -29.55 5040 20241209 16.87 6780 -13.13 20250205 5410 8.87 20250203 8360 -29.55 20240325 5040 16.87 20241209 1.08 N 023800 500 79 억 203371 N N 53 N 00 N
4 20250318 140347 57 100.00 KOSPI 운송장비·부품 N N N N N 5900 -30 5 -0.51 127475430 21550 49.01 5930 5970 5880 7700 4160 5930 5915.33 1.29 0 -9094 6103 6016 5923 5836 5743 6060 5880 79 1770 500 4150 10 1 15809197 933 6.67 0.44 12 0.14 884.00 13464.00 8360 20240325 -29.43 5040 20241209 17.06 6780 -12.98 20250205 5410 9.06 20250203 8360 -29.43 20240325 5040 17.06 20241209 1.08 N 023800 500 79 억 203371 N N 53 N 00 N
5 20250318 130346 57 100.00 KOSPI 운송장비·부품 N N N N N 5900 -30 5 -0.51 115340450 19491 44.33 5930 5970 5880 7700 4160 5930 5917.63 1.29 0 -7531 6103 6016 5923 5836 5743 6060 5880 79 1770 500 4150 10 1 15809197 933 6.67 0.44 12 0.12 884.00 13464.00 8360 20240325 -29.43 5040 20241209 17.06 6780 -12.98 20250205 5410 9.06 20250203 8360 -29.43 20240325 5040 17.06 20241209 1.08 N 023800 500 79 억 203371 N N 53 N 00 N
6 20250318 120345 57 100.00 KOSPI 운송장비·부품 N N N N N 5885 -45 5 -0.76 109112155 18434 41.92 5930 5970 5880 7700 4160 5930 5919.07 1.29 0 -7107 6103 6016 5923 5836 5743 6060 5880 79 1770 500 4150 10 1 15809197 930 6.66 0.44 12 0.12 884.00 13464.00 8360 20240325 -29.61 5040 20241209 16.77 6780 -13.20 20250205 5410 8.78 20250203 8360 -29.61 20240325 5040 16.77 20241209 1.08 N 023800 500 79 억 203371 N N 53 N 00 N
7 20250318 110345 57 100.00 KOSPI 운송장비·부품 N N N N N 5910 -20 5 -0.34 100931700 17046 38.77 5930 5970 5890 7700 4160 5930 5921.14 1.29 0 -6320 6103 6016 5923 5836 5743 6060 5880 79 1770 500 4150 10 1 15809197 934 6.69 0.44 12 0.11 884.00 13464.00 8360 20240325 -29.31 5040 20241209 17.26 6780 -12.83 20250205 5410 9.24 20250203 8360 -29.31 20240325 5040 17.26 20241209 1.08 N 023800 500 79 억 203371 N N 53 N 00 N
8 20250318 100346 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 10 2 0.17 44611715 7522 17.11 5930 5970 5920 7700 4160 5930 5930.83 1.29 0 -1689 6103 6016 5923 5836 5743 6060 5880 79 1770 500 4150 10 1 15809197 939 6.72 0.44 12 0.05 884.00 13464.00 8360 20240325 -28.95 5040 20241209 17.86 6780 -12.39 20250205 5410 9.80 20250203 8360 -28.95 20240325 5040 17.86 20241209 1.08 N 023800 500 79 억 203371 N N 53 N 00 N
9 20250318 090346 57 100.00 KOSPI 운송장비·부품 N N N N N 5960 30 2 0.51 33263980 5611 12.76 5930 5960 5920 7700 4160 5930 5928.35 1.29 0 -637 6103 6016 5923 5836 5743 6060 5880 79 1770 500 4150 10 1 15809197 942 6.74 0.44 12 0.04 884.00 13464.00 8360 20240325 -28.71 5040 20241209 18.25 6780 -12.09 20250205 5410 10.17 20250203 8360 -28.71 20240325 5040 18.25 20241209 1.08 N 023800 500 79 억 203371 N N 53 N 00 N
10 20250317 160346 57 100.00 KOSPI 운송장비·부품 N N N N N 5930 70 2 1.19 251813215 42423 301.73 5860 6010 5830 7610 4110 5860 5935.77 1.31 0 -3511 5960 5910 5810 5760 5660 5935 5785 79 1750 500 4100 10 1 15809197 937 6.71 0.44 12 0.27 884.00 13464.00 8360 20240325 -29.07 5040 20241209 17.66 6780 -12.54 20250205 5410 9.61 20250203 8360 -29.07 20240325 5040 17.66 20241209 1.08 N 023800 500 79 억 206935 N N 53 N 00 N
11 20250317 150345 57 100.00 KOSPI 운송장비·부품 N N N N N 5980 120 2 2.05 240528755 40533 288.29 5860 6010 5830 7610 4110 5860 5934.15 1.31 0 -3293 5960 5910 5810 5760 5660 5935 5785 79 1750 500 4100 10 1 15809197 945 6.76 0.44 12 0.26 884.00 13464.00 8360 20240325 -28.47 5040 20241209 18.65 6780 -11.80 20250205 5410 10.54 20250203 8360 -28.47 20240325 5040 18.65 20241209 1.08 N 023800 500 79 억 206935 N N 28 N 00 N
12 20250317 140345 57 100.00 KOSPI 운송장비·부품 N N N N N 5920 60 2 1.02 208889625 35235 250.60 5860 6010 5830 7610 4110 5860 5928.47 1.31 0 -1728 5960 5910 5810 5760 5660 5935 5785 79 1750 500 4100 10 1 15809197 936 6.70 0.44 12 0.22 884.00 13464.00 8360 20240325 -29.19 5040 20241209 17.46 6780 -12.68 20250205 5410 9.43 20250203 8360 -29.19 20240325 5040 17.46 20241209 1.08 N 023800 500 79 억 206935 N N 28 N 00 N