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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010100/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
20250306,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4695,-70,5,-1.47,1583696733,335397,49.74,4765,4820,4665,6190,3340,4765,4721.95,2.74,0,-2060,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1430,3.03,0.44,12,1.10,1549.00,10710.00,8510,20250210,-44.83,2700,20241209,73.89,8510,-44.83,20250210,3055,53.68,20250102,8510,-44.83,20250210,2700,73.89,20241209,2.06,N,010100,1000,304 억,,833193,N,N,2,N,00,N
20250306,150240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4685,-80,5,-1.68,1506553363,318928,47.30,4765,4820,4665,6190,3340,4765,4723.80,2.74,0,-6627,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1427,3.02,0.44,12,1.05,1549.00,10710.00,8510,20250210,-44.95,2700,20241209,73.52,8510,-44.95,20250210,3055,53.36,20250102,8510,-44.95,20250210,2700,73.52,20241209,2.06,N,010100,1000,304 억,,833193,N,N,13,N,00,N
20250306,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4715,-50,5,-1.05,1058278213,223225,33.10,4765,4820,4695,6190,3340,4765,4740.86,2.74,0,4468,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1436,3.04,0.44,12,0.73,1549.00,10710.00,8510,20250210,-44.59,2700,20241209,74.63,8510,-44.59,20250210,3055,54.34,20250102,8510,-44.59,20250210,2700,74.63,20241209,2.06,N,010100,1000,304 억,,833193,N,N,13,N,00,N
20250306,130239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4715,-50,5,-1.05,919152532,193723,28.73,4765,4820,4695,6190,3340,4765,4744.67,2.74,0,-3703,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1436,3.04,0.44,12,0.64,1549.00,10710.00,8510,20250210,-44.59,2700,20241209,74.63,8510,-44.59,20250210,3055,54.34,20250102,8510,-44.59,20250210,2700,74.63,20241209,2.06,N,010100,1000,304 억,,833193,N,N,13,N,00,N
20250306,120240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4745,-20,5,-0.42,820897672,172928,25.65,4765,4820,4695,6190,3340,4765,4747.05,2.74,0,-12354,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1445,3.06,0.44,12,0.57,1549.00,10710.00,8510,20250210,-44.24,2700,20241209,75.74,8510,-44.24,20250210,3055,55.32,20250102,8510,-44.24,20250210,2700,75.74,20241209,2.06,N,010100,1000,304 억,,833193,N,N,13,N,00,N
20250306,110239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4735,-30,5,-0.63,700015440,147442,21.87,4765,4820,4695,6190,3340,4765,4747.73,2.74,0,-15693,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1442,3.06,0.44,12,0.48,1549.00,10710.00,8510,20250210,-44.36,2700,20241209,75.37,8510,-44.36,20250210,3055,54.99,20250102,8510,-44.36,20250210,2700,75.37,20241209,2.06,N,010100,1000,304 억,,833193,N,N,13,N,00,N
20250306,100240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4710,-55,5,-1.15,553809250,116489,17.28,4765,4820,4695,6190,3340,4765,4754.18,2.74,0,-27118,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1434,3.04,0.44,12,0.38,1549.00,10710.00,8510,20250210,-44.65,2700,20241209,74.44,8510,-44.65,20250210,3055,54.17,20250102,8510,-44.65,20250210,2700,74.44,20241209,2.06,N,010100,1000,304 억,,833193,N,N,13,N,00,N
20250306,090242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4770,5,2,0.10,59812303,12539,1.86,4765,4795,4750,6190,3340,4765,4770.10,2.74,0,-4014,4938,4851,4738,4651,4538,4895,4695,305,1425,1000,3430,5,1,30450420,1452,3.08,0.45,12,0.04,1549.00,10710.00,8510,20250210,-43.95,2700,20241209,76.67,8510,-43.95,20250210,3055,56.14,20250102,8510,-43.95,20250210,2700,76.67,20241209,2.06,N,010100,1000,304 억,,833193,N,N,13,N,00,N
20250305,160238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4765,155,2,3.36,3168503021,671601,161.75,4650,4825,4625,5990,3230,4610,4717.82,2.37,0,110818,4710,4660,4585,4535,4460,4622,4497,305,1380,1000,3310,5,1,30450420,1451,3.08,0.44,12,2.21,1549.00,10710.00,8510,20250210,-44.01,2700,20241209,76.48,8510,-44.01,20250210,3055,55.97,20250102,8510,-44.01,20250210,2700,76.48,20241209,1.89,N,010100,1000,304 억,,721966,N,N,13,N,00,N
20250305,150239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4740,130,2,2.82,2970645237,629976,151.72,4650,4825,4625,5990,3230,4610,4715.49,2.37,0,125650,4710,4660,4585,4535,4460,4622,4497,305,1380,1000,3310,5,1,30450420,1443,3.06,0.44,12,2.07,1549.00,10710.00,8510,20250210,-44.30,2700,20241209,75.56,8510,-44.30,20250210,3055,55.16,20250102,8510,-44.30,20250210,2700,75.56,20241209,1.89,N,010100,1000,304 억,,721966,N,N,12,N,00,N
20250305,140237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4750,140,2,3.04,2727303318,578592,139.35,4650,4825,4625,5990,3230,4610,4713.69,2.37,0,107682,4710,4660,4585,4535,4460,4622,4497,305,1380,1000,3310,5,1,30450420,1446,3.07,0.44,12,1.90,1549.00,10710.00,8510,20250210,-44.18,2700,20241209,75.93,8510,-44.18,20250210,3055,55.48,20250102,8510,-44.18,20250210,2700,75.93,20241209,1.89,N,010100,1000,304 억,,721966,N,N,12,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 20250306 160240 57 100.00 KOSPI 운송장비·부품 N N N N N 4695 -70 5 -1.47 1583696733 335397 49.74 4765 4820 4665 6190 3340 4765 4721.95 2.74 0 -2060 4938 4851 4738 4651 4538 4895 4695 305 1425 1000 3430 5 1 30450420 1430 3.03 0.44 12 1.10 1549.00 10710.00 8510 20250210 -44.83 2700 20241209 73.89 8510 -44.83 20250210 3055 53.68 20250102 8510 -44.83 20250210 2700 73.89 20241209 2.06 N 010100 1000 304 억 833193 N N 2 N 00 N
3 20250306 150240 57 100.00 KOSPI 운송장비·부품 N N N N N 4685 -80 5 -1.68 1506553363 318928 47.30 4765 4820 4665 6190 3340 4765 4723.80 2.74 0 -6627 4938 4851 4738 4651 4538 4895 4695 305 1425 1000 3430 5 1 30450420 1427 3.02 0.44 12 1.05 1549.00 10710.00 8510 20250210 -44.95 2700 20241209 73.52 8510 -44.95 20250210 3055 53.36 20250102 8510 -44.95 20250210 2700 73.52 20241209 2.06 N 010100 1000 304 억 833193 N N 13 N 00 N
4 20250306 140240 57 100.00 KOSPI 운송장비·부품 N N N N N 4715 -50 5 -1.05 1058278213 223225 33.10 4765 4820 4695 6190 3340 4765 4740.86 2.74 0 4468 4938 4851 4738 4651 4538 4895 4695 305 1425 1000 3430 5 1 30450420 1436 3.04 0.44 12 0.73 1549.00 10710.00 8510 20250210 -44.59 2700 20241209 74.63 8510 -44.59 20250210 3055 54.34 20250102 8510 -44.59 20250210 2700 74.63 20241209 2.06 N 010100 1000 304 억 833193 N N 13 N 00 N
5 20250306 130239 57 100.00 KOSPI 운송장비·부품 N N N N N 4715 -50 5 -1.05 919152532 193723 28.73 4765 4820 4695 6190 3340 4765 4744.67 2.74 0 -3703 4938 4851 4738 4651 4538 4895 4695 305 1425 1000 3430 5 1 30450420 1436 3.04 0.44 12 0.64 1549.00 10710.00 8510 20250210 -44.59 2700 20241209 74.63 8510 -44.59 20250210 3055 54.34 20250102 8510 -44.59 20250210 2700 74.63 20241209 2.06 N 010100 1000 304 억 833193 N N 13 N 00 N
6 20250306 120240 57 100.00 KOSPI 운송장비·부품 N N N N N 4745 -20 5 -0.42 820897672 172928 25.65 4765 4820 4695 6190 3340 4765 4747.05 2.74 0 -12354 4938 4851 4738 4651 4538 4895 4695 305 1425 1000 3430 5 1 30450420 1445 3.06 0.44 12 0.57 1549.00 10710.00 8510 20250210 -44.24 2700 20241209 75.74 8510 -44.24 20250210 3055 55.32 20250102 8510 -44.24 20250210 2700 75.74 20241209 2.06 N 010100 1000 304 억 833193 N N 13 N 00 N
7 20250306 110239 57 100.00 KOSPI 운송장비·부품 N N N N N 4735 -30 5 -0.63 700015440 147442 21.87 4765 4820 4695 6190 3340 4765 4747.73 2.74 0 -15693 4938 4851 4738 4651 4538 4895 4695 305 1425 1000 3430 5 1 30450420 1442 3.06 0.44 12 0.48 1549.00 10710.00 8510 20250210 -44.36 2700 20241209 75.37 8510 -44.36 20250210 3055 54.99 20250102 8510 -44.36 20250210 2700 75.37 20241209 2.06 N 010100 1000 304 억 833193 N N 13 N 00 N
8 20250306 100240 57 100.00 KOSPI 운송장비·부품 N N N N N 4710 -55 5 -1.15 553809250 116489 17.28 4765 4820 4695 6190 3340 4765 4754.18 2.74 0 -27118 4938 4851 4738 4651 4538 4895 4695 305 1425 1000 3430 5 1 30450420 1434 3.04 0.44 12 0.38 1549.00 10710.00 8510 20250210 -44.65 2700 20241209 74.44 8510 -44.65 20250210 3055 54.17 20250102 8510 -44.65 20250210 2700 74.44 20241209 2.06 N 010100 1000 304 억 833193 N N 13 N 00 N
9 20250306 090242 57 100.00 KOSPI 운송장비·부품 N N N N N 4770 5 2 0.10 59812303 12539 1.86 4765 4795 4750 6190 3340 4765 4770.10 2.74 0 -4014 4938 4851 4738 4651 4538 4895 4695 305 1425 1000 3430 5 1 30450420 1452 3.08 0.45 12 0.04 1549.00 10710.00 8510 20250210 -43.95 2700 20241209 76.67 8510 -43.95 20250210 3055 56.14 20250102 8510 -43.95 20250210 2700 76.67 20241209 2.06 N 010100 1000 304 억 833193 N N 13 N 00 N
10 20250305 160238 57 100.00 KOSPI 운송장비·부품 N N N N N 4765 155 2 3.36 3168503021 671601 161.75 4650 4825 4625 5990 3230 4610 4717.82 2.37 0 110818 4710 4660 4585 4535 4460 4622 4497 305 1380 1000 3310 5 1 30450420 1451 3.08 0.44 12 2.21 1549.00 10710.00 8510 20250210 -44.01 2700 20241209 76.48 8510 -44.01 20250210 3055 55.97 20250102 8510 -44.01 20250210 2700 76.48 20241209 1.89 N 010100 1000 304 억 721966 N N 13 N 00 N
11 20250305 150239 57 100.00 KOSPI 운송장비·부품 N N N N N 4740 130 2 2.82 2970645237 629976 151.72 4650 4825 4625 5990 3230 4610 4715.49 2.37 0 125650 4710 4660 4585 4535 4460 4622 4497 305 1380 1000 3310 5 1 30450420 1443 3.06 0.44 12 2.07 1549.00 10710.00 8510 20250210 -44.30 2700 20241209 75.56 8510 -44.30 20250210 3055 55.16 20250102 8510 -44.30 20250210 2700 75.56 20241209 1.89 N 010100 1000 304 억 721966 N N 12 N 00 N
12 20250305 140237 57 100.00 KOSPI 운송장비·부품 N N N N N 4750 140 2 3.04 2727303318 578592 139.35 4650 4825 4625 5990 3230 4610 4713.69 2.37 0 107682 4710 4660 4585 4535 4460 4622 4497 305 1380 1000 3310 5 1 30450420 1446 3.07 0.44 12 1.90 1549.00 10710.00 8510 20250210 -44.18 2700 20241209 75.93 8510 -44.18 20250210 3055 55.48 20250102 8510 -44.18 20250210 2700 75.93 20241209 1.89 N 010100 1000 304 억 721966 N N 12 N 00 N