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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 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
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
20250311,130808,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,15,2,0.51,26132264,8984,39.36,2900,2945,2885,3795,2045,2920,2908.76,3.43,0,-439,2933,2926,2913,2906,2893,2930,2910,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.06,1128.00,12162.00,3855,20240304,-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,,534733,N,N,2,N,00,N
20250311,120807,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,0,3,0.00,18599185,6413,28.10,2900,2930,2885,3795,2045,2920,2900.23,3.43,0,-345,2933,2926,2913,2906,2893,2930,2910,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.04,1128.00,12162.00,3855,20240304,-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,,534733,N,N,2,N,00,N
20250311,110806,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-5,5,-0.17,14140670,4885,21.40,2900,2920,2885,3795,2045,2920,2894.71,3.43,0,-337,2933,2926,2913,2906,2893,2930,2910,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.03,1128.00,12162.00,3855,20240304,-24.38,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3835,-23.99,20240326,2750,6.00,20250204,0.59,N,123700,500,78 억,,534733,N,N,2,N,00,N
20250311,100809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-5,5,-0.17,10726050,3706,16.24,2900,2920,2885,3795,2045,2920,2894.24,3.43,0,-408,2933,2926,2913,2906,2893,2930,2910,78,875,500,2160,5,1,15604898,455,2.58,0.24,12,0.02,1128.00,12162.00,3855,20240304,-24.38,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3835,-23.99,20240326,2750,6.00,20250204,0.59,N,123700,500,78 억,,534733,N,N,2,N,00,N
20250311,090809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-20,5,-0.68,1008350,348,1.52,2900,2900,2895,3795,2045,2920,2897.56,3.43,0,97,2933,2926,2913,2906,2893,2930,2910,78,875,500,2160,5,1,15604898,453,2.57,0.24,12,0.00,1128.00,12162.00,3855,20240304,-24.77,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,3835,-24.38,20240326,2750,5.45,20250204,0.59,N,123700,500,78 억,,534733,N,N,2,N,00,N
20250310,160801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,66357365,22825,254.54,2910,2920,2900,3775,2035,2905,2907.22,3.42,0,1418,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.15,1128.00,12162.00,3855,20240304,-24.25,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.58,N,123700,500,78 억,,533315,N,N,2,N,00,N
20250310,150806,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,65183560,22423,250.06,2910,2920,2900,3775,2035,2905,2907.00,3.42,0,1694,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.14,1128.00,12162.00,3855,20240304,-24.25,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.58,N,123700,500,78 억,,533315,N,N,0,N,00,N
20250310,140804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,58523570,20137,224.57,2910,2920,2900,3775,2035,2905,2906.27,3.42,0,1630,2948,2926,2908,2886,2868,2937,2897,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.13,1128.00,12162.00,3855,20240304,-24.51,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3835,-24.12,20240326,2750,5.82,20250204,0.58,N,123700,500,78 억,,533315,N,N,0,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 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
3 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
4 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
5 20250311 130808 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 15 2 0.51 26132264 8984 39.36 2900 2945 2885 3795 2045 2920 2908.76 3.43 0 -439 2933 2926 2913 2906 2893 2930 2910 78 875 500 2160 5 1 15604898 458 2.60 0.24 12 0.06 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 534733 N N 2 N 00 N
6 20250311 120807 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 0 3 0.00 18599185 6413 28.10 2900 2930 2885 3795 2045 2920 2900.23 3.43 0 -345 2933 2926 2913 2906 2893 2930 2910 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 534733 N N 2 N 00 N
7 20250311 110806 57 100.00 KOSPI 운송장비·부품 N N N N N 2915 -5 5 -0.17 14140670 4885 21.40 2900 2920 2885 3795 2045 2920 2894.71 3.43 0 -337 2933 2926 2913 2906 2893 2930 2910 78 875 500 2160 5 1 15604898 455 2.58 0.24 12 0.03 1128.00 12162.00 3855 20240304 -24.38 2750 20250204 6.00 3070 -5.05 20250210 2750 6.00 20250204 3835 -23.99 20240326 2750 6.00 20250204 0.59 N 123700 500 78 억 534733 N N 2 N 00 N
8 20250311 100809 57 100.00 KOSPI 운송장비·부품 N N N N N 2915 -5 5 -0.17 10726050 3706 16.24 2900 2920 2885 3795 2045 2920 2894.24 3.43 0 -408 2933 2926 2913 2906 2893 2930 2910 78 875 500 2160 5 1 15604898 455 2.58 0.24 12 0.02 1128.00 12162.00 3855 20240304 -24.38 2750 20250204 6.00 3070 -5.05 20250210 2750 6.00 20250204 3835 -23.99 20240326 2750 6.00 20250204 0.59 N 123700 500 78 억 534733 N N 2 N 00 N
9 20250311 090809 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 -20 5 -0.68 1008350 348 1.52 2900 2900 2895 3795 2045 2920 2897.56 3.43 0 97 2933 2926 2913 2906 2893 2930 2910 78 875 500 2160 5 1 15604898 453 2.57 0.24 12 0.00 1128.00 12162.00 3855 20240304 -24.77 2750 20250204 5.45 3070 -5.54 20250210 2750 5.45 20250204 3835 -24.38 20240326 2750 5.45 20250204 0.59 N 123700 500 78 억 534733 N N 2 N 00 N
10 20250310 160801 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 15 2 0.52 66357365 22825 254.54 2910 2920 2900 3775 2035 2905 2907.22 3.42 0 1418 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.15 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 0.58 N 123700 500 78 억 533315 N N 2 N 00 N
11 20250310 150806 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 15 2 0.52 65183560 22423 250.06 2910 2920 2900 3775 2035 2905 2907.00 3.42 0 1694 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.14 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 0.58 N 123700 500 78 억 533315 N N 0 N 00 N
12 20250310 140804 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 5 2 0.17 58523570 20137 224.57 2910 2920 2900 3775 2035 2905 2906.27 3.42 0 1630 2948 2926 2908 2886 2868 2937 2897 78 870 500 2140 5 1 15604898 454 2.58 0.24 12 0.13 1128.00 12162.00 3855 20240304 -24.51 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 3835 -24.12 20240326 2750 5.82 20250204 0.58 N 123700 500 78 억 533315 N N 0 N 00 N