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
018500/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
20250306,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2090,110,2,5.56,3472883160,1683647,218.06,2015,2115,1991,2570,1386,1980,2062.71,2.74,0,217926,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,5,1,46754933,977,5.35,0.92,03,3.60,391.00,2278.00,2800,20250103,-25.36,960,20241209,117.71,2800,-25.36,20250103,1655,26.28,20250123,2800,-25.36,20250103,960,117.71,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N
20250306,150321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2065,85,2,4.29,3162799225,1535074,198.81,2015,2115,1991,2570,1386,1980,2060.36,2.74,0,186408,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,5,1,46754933,965,5.28,0.91,03,3.28,391.00,2278.00,2800,20250103,-26.25,960,20241209,115.10,2800,-26.25,20250103,1655,24.77,20250123,2800,-26.25,20250103,960,115.10,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N
20250306,140321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2095,115,2,5.81,2512306204,1224410,158.58,2015,2110,1991,2570,1386,1980,2051.85,2.74,0,292884,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,5,1,46754933,980,5.36,0.92,03,2.62,391.00,2278.00,2800,20250103,-25.18,960,20241209,118.23,2800,-25.18,20250103,1655,26.59,20250123,2800,-25.18,20250103,960,118.23,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N
20250306,130321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2085,105,2,5.30,2160783922,1055678,136.73,2015,2110,1991,2570,1386,1980,2046.82,2.74,0,237503,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,5,1,46754933,975,5.33,0.92,03,2.26,391.00,2278.00,2800,20250103,-25.54,960,20241209,117.19,2800,-25.54,20250103,1655,25.98,20250123,2800,-25.54,20250103,960,117.19,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N
20250306,120321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2040,60,2,3.03,1141325462,564694,73.14,2015,2050,1991,2570,1386,1980,2021.14,2.74,0,108597,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,5,1,46754933,954,5.22,0.90,03,1.21,391.00,2278.00,2800,20250103,-27.14,960,20241209,112.50,2800,-27.14,20250103,1655,23.26,20250123,2800,-27.14,20250103,960,112.50,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N
20250306,110320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,35,2,1.77,884822231,438722,56.82,2015,2050,1991,2570,1386,1980,2016.82,2.74,0,50148,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,5,1,46754933,942,5.15,0.88,03,0.94,391.00,2278.00,2800,20250103,-28.04,960,20241209,109.90,2800,-28.04,20250103,1655,21.75,20250123,2800,-28.04,20250103,960,109.90,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N
20250306,100321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,40,2,2.02,664196202,328550,42.55,2015,2050,1992,2570,1386,1980,2021.60,2.74,0,71050,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,5,1,46754933,944,5.17,0.89,03,0.70,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N
20250306,090323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1994,14,2,0.71,36104348,18045,2.34,2015,2015,1992,2570,1386,1980,2000.80,2.74,0,-7842,2095,2037,1962,1904,1829,2066,1933,234,590,500,1260,1,1,46754933,932,5.10,0.88,03,0.04,391.00,2278.00,2800,20250103,-28.79,960,20241209,107.71,2800,-28.79,20250103,1655,20.48,20250123,2800,-28.79,20250103,960,107.71,20241209,1.25,N,018500,500,233 억,,1283380,N,N,0,N,00,N
20250305,160318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1980,60,2,3.12,1514057365,769689,90.75,1887,2020,1887,2495,1344,1920,1967.10,2.25,0,203862,2121,2020,1959,1858,1797,1990,1828,234,575,500,1220,1,1,46754933,926,5.06,0.87,03,1.65,391.00,2278.00,2800,20250103,-29.29,960,20241209,106.25,2800,-29.29,20250103,1655,19.64,20250123,2800,-29.29,20250103,960,106.25,20241209,1.54,N,018500,500,233 억,,1053317,N,N,0,N,00,N
20250305,150320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1983,63,2,3.28,1427175912,725830,85.58,1887,2020,1887,2495,1344,1920,1966.27,2.25,0,179515,2121,2020,1959,1858,1797,1990,1828,234,575,500,1220,1,1,46754933,927,5.07,0.87,03,1.55,391.00,2278.00,2800,20250103,-29.18,960,20241209,106.56,2800,-29.18,20250103,1655,19.82,20250123,2800,-29.18,20250103,960,106.56,20241209,1.54,N,018500,500,233 억,,1053317,N,N,0,N,00,N
20250305,140317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1968,48,2,2.50,1283109215,653075,77.00,1887,2020,1887,2495,1344,1920,1964.72,2.25,0,139603,2121,2020,1959,1858,1797,1990,1828,234,575,500,1220,1,1,46754933,920,5.03,0.86,03,1.40,391.00,2278.00,2800,20250103,-29.71,960,20241209,105.00,2800,-29.71,20250103,1655,18.91,20250123,2800,-29.71,20250103,960,105.00,20241209,1.54,N,018500,500,233 억,,1053317,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 20250306 160321 57 100.00 KOSPI 운송장비·부품 N N N N N 2090 110 2 5.56 3472883160 1683647 218.06 2015 2115 1991 2570 1386 1980 2062.71 2.74 0 217926 2095 2037 1962 1904 1829 2066 1933 234 590 500 1260 5 1 46754933 977 5.35 0.92 03 3.60 391.00 2278.00 2800 20250103 -25.36 960 20241209 117.71 2800 -25.36 20250103 1655 26.28 20250123 2800 -25.36 20250103 960 117.71 20241209 1.25 N 018500 500 233 억 1283380 N N 0 N 00 N
3 20250306 150321 57 100.00 KOSPI 운송장비·부품 N N N N N 2065 85 2 4.29 3162799225 1535074 198.81 2015 2115 1991 2570 1386 1980 2060.36 2.74 0 186408 2095 2037 1962 1904 1829 2066 1933 234 590 500 1260 5 1 46754933 965 5.28 0.91 03 3.28 391.00 2278.00 2800 20250103 -26.25 960 20241209 115.10 2800 -26.25 20250103 1655 24.77 20250123 2800 -26.25 20250103 960 115.10 20241209 1.25 N 018500 500 233 억 1283380 N N 0 N 00 N
4 20250306 140321 57 100.00 KOSPI 운송장비·부품 N N N N N 2095 115 2 5.81 2512306204 1224410 158.58 2015 2110 1991 2570 1386 1980 2051.85 2.74 0 292884 2095 2037 1962 1904 1829 2066 1933 234 590 500 1260 5 1 46754933 980 5.36 0.92 03 2.62 391.00 2278.00 2800 20250103 -25.18 960 20241209 118.23 2800 -25.18 20250103 1655 26.59 20250123 2800 -25.18 20250103 960 118.23 20241209 1.25 N 018500 500 233 억 1283380 N N 0 N 00 N
5 20250306 130321 57 100.00 KOSPI 운송장비·부품 N N N N N 2085 105 2 5.30 2160783922 1055678 136.73 2015 2110 1991 2570 1386 1980 2046.82 2.74 0 237503 2095 2037 1962 1904 1829 2066 1933 234 590 500 1260 5 1 46754933 975 5.33 0.92 03 2.26 391.00 2278.00 2800 20250103 -25.54 960 20241209 117.19 2800 -25.54 20250103 1655 25.98 20250123 2800 -25.54 20250103 960 117.19 20241209 1.25 N 018500 500 233 억 1283380 N N 0 N 00 N
6 20250306 120321 57 100.00 KOSPI 운송장비·부품 N N N N N 2040 60 2 3.03 1141325462 564694 73.14 2015 2050 1991 2570 1386 1980 2021.14 2.74 0 108597 2095 2037 1962 1904 1829 2066 1933 234 590 500 1260 5 1 46754933 954 5.22 0.90 03 1.21 391.00 2278.00 2800 20250103 -27.14 960 20241209 112.50 2800 -27.14 20250103 1655 23.26 20250123 2800 -27.14 20250103 960 112.50 20241209 1.25 N 018500 500 233 억 1283380 N N 0 N 00 N
7 20250306 110320 57 100.00 KOSPI 운송장비·부품 N N N N N 2015 35 2 1.77 884822231 438722 56.82 2015 2050 1991 2570 1386 1980 2016.82 2.74 0 50148 2095 2037 1962 1904 1829 2066 1933 234 590 500 1260 5 1 46754933 942 5.15 0.88 03 0.94 391.00 2278.00 2800 20250103 -28.04 960 20241209 109.90 2800 -28.04 20250103 1655 21.75 20250123 2800 -28.04 20250103 960 109.90 20241209 1.25 N 018500 500 233 억 1283380 N N 0 N 00 N
8 20250306 100321 57 100.00 KOSPI 운송장비·부품 N N N N N 2020 40 2 2.02 664196202 328550 42.55 2015 2050 1992 2570 1386 1980 2021.60 2.74 0 71050 2095 2037 1962 1904 1829 2066 1933 234 590 500 1260 5 1 46754933 944 5.17 0.89 03 0.70 391.00 2278.00 2800 20250103 -27.86 960 20241209 110.42 2800 -27.86 20250103 1655 22.05 20250123 2800 -27.86 20250103 960 110.42 20241209 1.25 N 018500 500 233 억 1283380 N N 0 N 00 N
9 20250306 090323 57 100.00 KOSPI 운송장비·부품 N N N N N 1994 14 2 0.71 36104348 18045 2.34 2015 2015 1992 2570 1386 1980 2000.80 2.74 0 -7842 2095 2037 1962 1904 1829 2066 1933 234 590 500 1260 1 1 46754933 932 5.10 0.88 03 0.04 391.00 2278.00 2800 20250103 -28.79 960 20241209 107.71 2800 -28.79 20250103 1655 20.48 20250123 2800 -28.79 20250103 960 107.71 20241209 1.25 N 018500 500 233 억 1283380 N N 0 N 00 N
10 20250305 160318 57 100.00 KOSPI 운송장비·부품 N N N N N 1980 60 2 3.12 1514057365 769689 90.75 1887 2020 1887 2495 1344 1920 1967.10 2.25 0 203862 2121 2020 1959 1858 1797 1990 1828 234 575 500 1220 1 1 46754933 926 5.06 0.87 03 1.65 391.00 2278.00 2800 20250103 -29.29 960 20241209 106.25 2800 -29.29 20250103 1655 19.64 20250123 2800 -29.29 20250103 960 106.25 20241209 1.54 N 018500 500 233 억 1053317 N N 0 N 00 N
11 20250305 150320 57 100.00 KOSPI 운송장비·부품 N N N N N 1983 63 2 3.28 1427175912 725830 85.58 1887 2020 1887 2495 1344 1920 1966.27 2.25 0 179515 2121 2020 1959 1858 1797 1990 1828 234 575 500 1220 1 1 46754933 927 5.07 0.87 03 1.55 391.00 2278.00 2800 20250103 -29.18 960 20241209 106.56 2800 -29.18 20250103 1655 19.82 20250123 2800 -29.18 20250103 960 106.56 20241209 1.54 N 018500 500 233 억 1053317 N N 0 N 00 N
12 20250305 140317 57 100.00 KOSPI 운송장비·부품 N N N N N 1968 48 2 2.50 1283109215 653075 77.00 1887 2020 1887 2495 1344 1920 1964.72 2.25 0 139603 2121 2020 1959 1858 1797 1990 1828 234 575 500 1220 1 1 46754933 920 5.03 0.86 03 1.40 391.00 2278.00 2800 20250103 -29.71 960 20241209 105.00 2800 -29.71 20250103 1655 18.91 20250123 2800 -29.71 20250103 960 105.00 20241209 1.54 N 018500 500 233 억 1053317 N N 0 N 00 N