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
013520/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
20250306,160300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1630,-2,5,-0.12,245796432,150888,43.21,1657,1657,1620,2120,1143,1632,1628.99,1.35,0,5860,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,816,23.62,0.50,12,0.30,69.00,3242.00,2510,20240617,-35.06,1400,20241209,16.43,2085,-21.82,20250304,1455,12.03,20250203,2510,-35.06,20240617,1400,16.43,20241209,0.85,N,013520,500,250 억,,675136,N,N,5,N,00,N
20250306,150259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1630,-2,5,-0.12,233468485,143307,41.04,1657,1657,1620,2120,1143,1632,1629.14,1.35,0,5125,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,816,23.62,0.50,12,0.29,69.00,3242.00,2510,20240617,-35.06,1400,20241209,16.43,2085,-21.82,20250304,1455,12.03,20250203,2510,-35.06,20240617,1400,16.43,20241209,0.85,N,013520,500,250 억,,675136,N,N,23,N,00,N
20250306,140259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1631,-1,5,-0.06,186448812,114372,32.75,1657,1657,1621,2120,1143,1632,1630.19,1.35,0,4381,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,816,23.64,0.50,12,0.23,69.00,3242.00,2510,20240617,-35.02,1400,20241209,16.50,2085,-21.77,20250304,1455,12.10,20250203,2510,-35.02,20240617,1400,16.50,20241209,0.85,N,013520,500,250 억,,675136,N,N,23,N,00,N
20250306,130259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1630,-2,5,-0.12,169905079,104212,29.84,1657,1657,1621,2120,1143,1632,1630.37,1.35,0,3235,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,816,23.62,0.50,12,0.21,69.00,3242.00,2510,20240617,-35.06,1400,20241209,16.43,2085,-21.82,20250304,1455,12.03,20250203,2510,-35.06,20240617,1400,16.43,20241209,0.85,N,013520,500,250 억,,675136,N,N,23,N,00,N
20250306,120300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1633,1,2,0.06,142526385,87398,25.03,1657,1657,1621,2120,1143,1632,1630.77,1.35,0,2727,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,817,23.67,0.50,12,0.17,69.00,3242.00,2510,20240617,-34.94,1400,20241209,16.64,2085,-21.68,20250304,1455,12.23,20250203,2510,-34.94,20240617,1400,16.64,20241209,0.85,N,013520,500,250 억,,675136,N,N,23,N,00,N
20250306,110258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1634,2,2,0.12,122213683,74944,21.46,1657,1657,1621,2120,1143,1632,1630.72,1.35,0,1652,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,818,23.68,0.50,12,0.15,69.00,3242.00,2510,20240617,-34.90,1400,20241209,16.71,2085,-21.63,20250304,1455,12.30,20250203,2510,-34.90,20240617,1400,16.71,20241209,0.85,N,013520,500,250 억,,675136,N,N,23,N,00,N
20250306,100259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1632,0,3,0.00,81336556,49841,14.27,1657,1657,1626,2120,1143,1632,1631.92,1.35,0,898,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,817,23.65,0.50,12,0.10,69.00,3242.00,2510,20240617,-34.98,1400,20241209,16.57,2085,-21.73,20250304,1455,12.16,20250203,2510,-34.98,20240617,1400,16.57,20241209,0.85,N,013520,500,250 억,,675136,N,N,23,N,00,N
20250306,090301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1642,10,2,0.61,9821086,5981,1.71,1657,1657,1632,2120,1143,1632,1642.96,1.35,0,568,1671,1651,1633,1613,1595,1642,1604,250,488,500,1170,1,1,50051252,822,23.80,0.51,12,0.01,69.00,3242.00,2510,20240617,-34.58,1400,20241209,17.29,2085,-21.25,20250304,1455,12.85,20250203,2510,-34.58,20240617,1400,17.29,20241209,0.85,N,013520,500,250 억,,675136,N,N,23,N,00,N
20250305,160257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1632,-26,5,-1.57,563630923,345782,5.48,1650,1653,1615,2155,1161,1658,1630.01,1.32,0,13309,2234,1945,1796,1507,1358,1871,1433,250,497,500,1190,1,1,50051252,817,23.65,0.50,12,0.69,69.00,3242.00,2510,20240617,-34.98,1400,20241209,16.57,2085,-21.73,20250304,1455,12.16,20250203,2510,-34.98,20240617,1400,16.57,20241209,0.87,N,013520,500,250 억,,661865,N,N,23,N,00,N
20250305,150259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1631,-27,5,-1.63,501476846,307598,4.88,1650,1653,1615,2155,1161,1658,1630.30,1.32,0,13372,2234,1945,1796,1507,1358,1871,1433,250,497,500,1190,1,1,50051252,816,23.64,0.50,12,0.61,69.00,3242.00,2510,20240617,-35.02,1400,20241209,16.50,2085,-21.77,20250304,1455,12.10,20250203,2510,-35.02,20240617,1400,16.50,20241209,0.87,N,013520,500,250 억,,661865,N,N,19,N,00,N
20250305,140256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1633,-25,5,-1.51,482944809,296237,4.70,1650,1653,1615,2155,1161,1658,1630.26,1.32,0,12005,2234,1945,1796,1507,1358,1871,1433,250,497,500,1190,1,1,50051252,817,23.67,0.50,12,0.59,69.00,3242.00,2510,20240617,-34.94,1400,20241209,16.64,2085,-21.68,20250304,1455,12.23,20250203,2510,-34.94,20240617,1400,16.64,20241209,0.87,N,013520,500,250 억,,661865,N,N,19,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 160300 57 100.00 KOSPI 운송장비·부품 N N N N N 1630 -2 5 -0.12 245796432 150888 43.21 1657 1657 1620 2120 1143 1632 1628.99 1.35 0 5860 1671 1651 1633 1613 1595 1642 1604 250 488 500 1170 1 1 50051252 816 23.62 0.50 12 0.30 69.00 3242.00 2510 20240617 -35.06 1400 20241209 16.43 2085 -21.82 20250304 1455 12.03 20250203 2510 -35.06 20240617 1400 16.43 20241209 0.85 N 013520 500 250 억 675136 N N 5 N 00 N
3 20250306 150259 57 100.00 KOSPI 운송장비·부품 N N N N N 1630 -2 5 -0.12 233468485 143307 41.04 1657 1657 1620 2120 1143 1632 1629.14 1.35 0 5125 1671 1651 1633 1613 1595 1642 1604 250 488 500 1170 1 1 50051252 816 23.62 0.50 12 0.29 69.00 3242.00 2510 20240617 -35.06 1400 20241209 16.43 2085 -21.82 20250304 1455 12.03 20250203 2510 -35.06 20240617 1400 16.43 20241209 0.85 N 013520 500 250 억 675136 N N 23 N 00 N
4 20250306 140259 57 100.00 KOSPI 운송장비·부품 N N N N N 1631 -1 5 -0.06 186448812 114372 32.75 1657 1657 1621 2120 1143 1632 1630.19 1.35 0 4381 1671 1651 1633 1613 1595 1642 1604 250 488 500 1170 1 1 50051252 816 23.64 0.50 12 0.23 69.00 3242.00 2510 20240617 -35.02 1400 20241209 16.50 2085 -21.77 20250304 1455 12.10 20250203 2510 -35.02 20240617 1400 16.50 20241209 0.85 N 013520 500 250 억 675136 N N 23 N 00 N
5 20250306 130259 57 100.00 KOSPI 운송장비·부품 N N N N N 1630 -2 5 -0.12 169905079 104212 29.84 1657 1657 1621 2120 1143 1632 1630.37 1.35 0 3235 1671 1651 1633 1613 1595 1642 1604 250 488 500 1170 1 1 50051252 816 23.62 0.50 12 0.21 69.00 3242.00 2510 20240617 -35.06 1400 20241209 16.43 2085 -21.82 20250304 1455 12.03 20250203 2510 -35.06 20240617 1400 16.43 20241209 0.85 N 013520 500 250 억 675136 N N 23 N 00 N
6 20250306 120300 57 100.00 KOSPI 운송장비·부품 N N N N N 1633 1 2 0.06 142526385 87398 25.03 1657 1657 1621 2120 1143 1632 1630.77 1.35 0 2727 1671 1651 1633 1613 1595 1642 1604 250 488 500 1170 1 1 50051252 817 23.67 0.50 12 0.17 69.00 3242.00 2510 20240617 -34.94 1400 20241209 16.64 2085 -21.68 20250304 1455 12.23 20250203 2510 -34.94 20240617 1400 16.64 20241209 0.85 N 013520 500 250 억 675136 N N 23 N 00 N
7 20250306 110258 57 100.00 KOSPI 운송장비·부품 N N N N N 1634 2 2 0.12 122213683 74944 21.46 1657 1657 1621 2120 1143 1632 1630.72 1.35 0 1652 1671 1651 1633 1613 1595 1642 1604 250 488 500 1170 1 1 50051252 818 23.68 0.50 12 0.15 69.00 3242.00 2510 20240617 -34.90 1400 20241209 16.71 2085 -21.63 20250304 1455 12.30 20250203 2510 -34.90 20240617 1400 16.71 20241209 0.85 N 013520 500 250 억 675136 N N 23 N 00 N
8 20250306 100259 57 100.00 KOSPI 운송장비·부품 N N N N N 1632 0 3 0.00 81336556 49841 14.27 1657 1657 1626 2120 1143 1632 1631.92 1.35 0 898 1671 1651 1633 1613 1595 1642 1604 250 488 500 1170 1 1 50051252 817 23.65 0.50 12 0.10 69.00 3242.00 2510 20240617 -34.98 1400 20241209 16.57 2085 -21.73 20250304 1455 12.16 20250203 2510 -34.98 20240617 1400 16.57 20241209 0.85 N 013520 500 250 억 675136 N N 23 N 00 N
9 20250306 090301 57 100.00 KOSPI 운송장비·부품 N N N N N 1642 10 2 0.61 9821086 5981 1.71 1657 1657 1632 2120 1143 1632 1642.96 1.35 0 568 1671 1651 1633 1613 1595 1642 1604 250 488 500 1170 1 1 50051252 822 23.80 0.51 12 0.01 69.00 3242.00 2510 20240617 -34.58 1400 20241209 17.29 2085 -21.25 20250304 1455 12.85 20250203 2510 -34.58 20240617 1400 17.29 20241209 0.85 N 013520 500 250 억 675136 N N 23 N 00 N
10 20250305 160257 57 100.00 KOSPI 운송장비·부품 N N N N N 1632 -26 5 -1.57 563630923 345782 5.48 1650 1653 1615 2155 1161 1658 1630.01 1.32 0 13309 2234 1945 1796 1507 1358 1871 1433 250 497 500 1190 1 1 50051252 817 23.65 0.50 12 0.69 69.00 3242.00 2510 20240617 -34.98 1400 20241209 16.57 2085 -21.73 20250304 1455 12.16 20250203 2510 -34.98 20240617 1400 16.57 20241209 0.87 N 013520 500 250 억 661865 N N 23 N 00 N
11 20250305 150259 57 100.00 KOSPI 운송장비·부품 N N N N N 1631 -27 5 -1.63 501476846 307598 4.88 1650 1653 1615 2155 1161 1658 1630.30 1.32 0 13372 2234 1945 1796 1507 1358 1871 1433 250 497 500 1190 1 1 50051252 816 23.64 0.50 12 0.61 69.00 3242.00 2510 20240617 -35.02 1400 20241209 16.50 2085 -21.77 20250304 1455 12.10 20250203 2510 -35.02 20240617 1400 16.50 20241209 0.87 N 013520 500 250 억 661865 N N 19 N 00 N
12 20250305 140256 57 100.00 KOSPI 운송장비·부품 N N N N N 1633 -25 5 -1.51 482944809 296237 4.70 1650 1653 1615 2155 1161 1658 1630.26 1.32 0 12005 2234 1945 1796 1507 1358 1871 1433 250 497 500 1190 1 1 50051252 817 23.67 0.50 12 0.59 69.00 3242.00 2510 20240617 -34.94 1400 20241209 16.64 2085 -21.68 20250304 1455 12.23 20250203 2510 -34.94 20240617 1400 16.64 20241209 0.87 N 013520 500 250 억 661865 N N 19 N 00 N