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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,0,3,0.00,56682740,7258,96.02,7860,7930,7750,10190,5490,7840,7809.69,2.46,0,-732,7973,7906,7783,7716,7593,7845,7655,50,2350,500,5640,10,1,10000000,784,1.42,0.13,06,0.07,5535.00,58958.00,9350,20250120,-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
20250317,120339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-10,5,-0.13,56604340,7248,95.89,7860,7930,7750,10190,5490,7840,7809.65,2.46,0,-722,7973,7906,7783,7716,7593,7845,7655,50,2350,500,5640,10,1,10000000,783,1.41,0.13,06,0.07,5535.00,58958.00,9350,20250120,-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,,246163,N,N,5,N,00,N
20250317,110339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,0,3,0.00,55397540,7094,93.85,7860,7930,7750,10190,5490,7840,7809.07,2.46,0,-691,7973,7906,7783,7716,7593,7845,7655,50,2350,500,5640,10,1,10000000,784,1.42,0.13,06,0.07,5535.00,58958.00,9350,20250120,-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
20250317,100341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-10,5,-0.13,54488770,6978,92.31,7860,7930,7750,10190,5490,7840,7808.65,2.46,0,-651,7973,7906,7783,7716,7593,7845,7655,50,2350,500,5640,10,1,10000000,783,1.41,0.13,06,0.07,5535.00,58958.00,9350,20250120,-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,,246163,N,N,5,N,00,N
20250317,090340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,0,3,0.00,1532530,195,2.58,7860,7930,7840,10190,5490,7840,7859.13,2.46,0,-39,7973,7906,7783,7716,7593,7845,7655,50,2350,500,5640,10,1,10000000,784,1.42,0.13,06,0.00,5535.00,58958.00,9350,20250120,-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
20250314,160339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,70,2,0.90,58462100,7559,314.57,7850,7850,7660,10100,5440,7770,7734.11,2.43,0,1936,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,784,1.42,0.13,06,0.08,5535.00,58958.00,9350,20250120,-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,,242576,N,N,5,N,00,N
20250314,150341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7770,0,3,0.00,54738570,7082,294.71,7850,7850,7660,10100,5440,7770,7729.25,2.43,0,1848,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,777,1.40,0.13,06,0.07,5535.00,58958.00,9350,20250120,-16.90,6460,20241114,20.28,9350,-16.90,20250120,7200,7.92,20250102,9350,-16.90,20250120,6460,20.28,20241114,0.01,N,021820,500,50 억,,242576,N,N,32,N,00,N
20250314,140339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7770,0,3,0.00,54357250,7033,292.68,7850,7850,7660,10100,5440,7770,7728.89,2.43,0,1837,7856,7812,7786,7742,7716,7805,7735,50,2330,500,5590,10,1,10000000,777,1.40,0.13,06,0.07,5535.00,58958.00,9350,20250120,-16.90,6460,20241114,20.28,9350,-16.90,20250120,7200,7.92,20250102,9350,-16.90,20250120,6460,20.28,20241114,0.01,N,021820,500,50 억,,242576,N,N,32,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 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
3 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
4 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
5 20250317 130339 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 0 3 0.00 56682740 7258 96.02 7860 7930 7750 10190 5490 7840 7809.69 2.46 0 -732 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
6 20250317 120339 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -10 5 -0.13 56604340 7248 95.89 7860 7930 7750 10190 5490 7840 7809.65 2.46 0 -722 7973 7906 7783 7716 7593 7845 7655 50 2350 500 5640 10 1 10000000 783 1.41 0.13 06 0.07 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 246163 N N 5 N 00 N
7 20250317 110339 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 0 3 0.00 55397540 7094 93.85 7860 7930 7750 10190 5490 7840 7809.07 2.46 0 -691 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
8 20250317 100341 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -10 5 -0.13 54488770 6978 92.31 7860 7930 7750 10190 5490 7840 7808.65 2.46 0 -651 7973 7906 7783 7716 7593 7845 7655 50 2350 500 5640 10 1 10000000 783 1.41 0.13 06 0.07 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 246163 N N 5 N 00 N
9 20250317 090340 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 0 3 0.00 1532530 195 2.58 7860 7930 7840 10190 5490 7840 7859.13 2.46 0 -39 7973 7906 7783 7716 7593 7845 7655 50 2350 500 5640 10 1 10000000 784 1.42 0.13 06 0.00 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
10 20250314 160339 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 70 2 0.90 58462100 7559 314.57 7850 7850 7660 10100 5440 7770 7734.11 2.43 0 1936 7856 7812 7786 7742 7716 7805 7735 50 2330 500 5590 10 1 10000000 784 1.42 0.13 06 0.08 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 242576 N N 5 N 00 N
11 20250314 150341 57 100.00 KOSPI 운송장비·부품 N N N N N 7770 0 3 0.00 54738570 7082 294.71 7850 7850 7660 10100 5440 7770 7729.25 2.43 0 1848 7856 7812 7786 7742 7716 7805 7735 50 2330 500 5590 10 1 10000000 777 1.40 0.13 06 0.07 5535.00 58958.00 9350 20250120 -16.90 6460 20241114 20.28 9350 -16.90 20250120 7200 7.92 20250102 9350 -16.90 20250120 6460 20.28 20241114 0.01 N 021820 500 50 억 242576 N N 32 N 00 N
12 20250314 140339 57 100.00 KOSPI 운송장비·부품 N N N N N 7770 0 3 0.00 54357250 7033 292.68 7850 7850 7660 10100 5440 7770 7728.89 2.43 0 1837 7856 7812 7786 7742 7716 7805 7735 50 2330 500 5590 10 1 10000000 777 1.40 0.13 06 0.07 5535.00 58958.00 9350 20250120 -16.90 6460 20241114 20.28 9350 -16.90 20250120 7200 7.92 20250102 9350 -16.90 20250120 6460 20.28 20241114 0.01 N 021820 500 50 억 242576 N N 32 N 00 N