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
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
20250306,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8140,230,2,2.91,98660130,12436,62.48,7840,8140,7840,10280,5540,7910,7933.43,2.44,0,1594,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,814,1.47,0.14,06,0.12,5535.00,58958.00,9590,20240222,-15.12,6460,20241114,26.01,9350,-12.94,20250120,7200,13.06,20250102,9350,-12.94,20250120,6460,26.01,20241114,0.01,N,021820,500,50 억,,243704,N,N,2,N,00,N
20250306,150330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7960,50,2,0.63,91775770,11568,58.12,7840,8030,7840,10280,5540,7910,7933.59,2.44,0,1956,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,796,1.44,0.14,06,0.12,5535.00,58958.00,9590,20240222,-17.00,6460,20241114,23.22,9350,-14.87,20250120,7200,10.56,20250102,9350,-14.87,20250120,6460,23.22,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,N,00,N
20250306,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,40,2,0.51,48940440,6174,31.02,7840,8020,7840,10280,5540,7910,7926.86,2.44,0,1136,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,795,1.44,0.13,06,0.06,5535.00,58958.00,9590,20240222,-17.10,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,N,00,N
20250306,130330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,40,2,0.51,48940440,6174,31.02,7840,8020,7840,10280,5540,7910,7926.86,2.44,0,1136,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,795,1.44,0.13,06,0.06,5535.00,58958.00,9590,20240222,-17.10,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,N,00,N
20250306,120330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7930,20,2,0.25,48932490,6173,31.01,7840,8020,7840,10280,5540,7910,7926.86,2.44,0,1136,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,793,1.43,0.13,06,0.06,5535.00,58958.00,9590,20240222,-17.31,6460,20241114,22.76,9350,-15.19,20250120,7200,10.14,20250102,9350,-15.19,20250120,6460,22.76,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,N,00,N
20250306,110329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,40,2,0.51,37599450,4740,23.81,7840,8020,7840,10280,5540,7910,7932.37,2.44,0,554,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,795,1.44,0.13,06,0.05,5535.00,58958.00,9590,20240222,-17.10,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,N,00,N
20250306,100330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7920,10,2,0.13,25452320,3209,16.12,7840,8020,7840,10280,5540,7910,7931.54,2.44,0,-177,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,792,1.43,0.13,06,0.03,5535.00,58958.00,9590,20240222,-17.41,6460,20241114,22.60,9350,-15.29,20250120,7200,10.00,20250102,9350,-15.29,20250120,6460,22.60,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,N,00,N
20250306,090333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,-70,5,-0.88,368480,47,0.24,7840,7840,7840,10280,5540,7910,7840.00,2.44,0,0,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,784,1.42,0.13,06,0.00,5535.00,58958.00,9590,20240222,-18.25,6460,20241114,21.36,9350,-16.15,20250120,7200,8.89,20250102,9350,-16.15,20250120,6460,21.36,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,N,00,N
20250305,160327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7910,120,2,1.54,157891060,19905,191.08,8280,8280,7850,10120,5460,7790,7932.23,2.42,0,1867,8063,7926,7813,7676,7563,7870,7620,50,2330,500,5600,10,1,10000000,791,1.43,0.13,06,0.20,5535.00,58958.00,9590,20240222,-17.52,6460,20241114,22.45,9350,-15.40,20250120,7200,9.86,20250102,9350,-15.40,20250120,6460,22.45,20241114,0.01,N,021820,500,50 억,,241657,N,N,4,N,00,N
20250305,150329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7940,150,2,1.93,155681640,19626,188.40,8280,8280,7850,10120,5460,7790,7932.42,2.42,0,1870,8063,7926,7813,7676,7563,7870,7620,50,2330,500,5600,10,1,10000000,794,1.43,0.13,06,0.20,5535.00,58958.00,9590,20240222,-17.21,6460,20241114,22.91,9350,-15.08,20250120,7200,10.28,20250102,9350,-15.08,20250120,6460,22.91,20241114,0.01,N,021820,500,50 억,,241657,N,N,2,N,00,N
20250305,140326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,160,2,2.05,129713900,16363,157.08,8280,8280,7850,10120,5460,7790,7927.27,2.42,0,657,8063,7926,7813,7676,7563,7870,7620,50,2330,500,5600,10,1,10000000,795,1.44,0.13,06,0.16,5535.00,58958.00,9590,20240222,-17.10,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,241657,N,N,2,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 160330 57 100.00 KOSPI 운송장비·부품 N N N N N 8140 230 2 2.91 98660130 12436 62.48 7840 8140 7840 10280 5540 7910 7933.43 2.44 0 1594 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 814 1.47 0.14 06 0.12 5535.00 58958.00 9590 20240222 -15.12 6460 20241114 26.01 9350 -12.94 20250120 7200 13.06 20250102 9350 -12.94 20250120 6460 26.01 20241114 0.01 N 021820 500 50 억 243704 N N 2 N 00 N
3 20250306 150330 57 100.00 KOSPI 운송장비·부품 N N N N N 7960 50 2 0.63 91775770 11568 58.12 7840 8030 7840 10280 5540 7910 7933.59 2.44 0 1956 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 796 1.44 0.14 06 0.12 5535.00 58958.00 9590 20240222 -17.00 6460 20241114 23.22 9350 -14.87 20250120 7200 10.56 20250102 9350 -14.87 20250120 6460 23.22 20241114 0.01 N 021820 500 50 억 243704 N N 4 N 00 N
4 20250306 140330 57 100.00 KOSPI 운송장비·부품 N N N N N 7950 40 2 0.51 48940440 6174 31.02 7840 8020 7840 10280 5540 7910 7926.86 2.44 0 1136 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 795 1.44 0.13 06 0.06 5535.00 58958.00 9590 20240222 -17.10 6460 20241114 23.07 9350 -14.97 20250120 7200 10.42 20250102 9350 -14.97 20250120 6460 23.07 20241114 0.01 N 021820 500 50 억 243704 N N 4 N 00 N
5 20250306 130330 57 100.00 KOSPI 운송장비·부품 N N N N N 7950 40 2 0.51 48940440 6174 31.02 7840 8020 7840 10280 5540 7910 7926.86 2.44 0 1136 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 795 1.44 0.13 06 0.06 5535.00 58958.00 9590 20240222 -17.10 6460 20241114 23.07 9350 -14.97 20250120 7200 10.42 20250102 9350 -14.97 20250120 6460 23.07 20241114 0.01 N 021820 500 50 억 243704 N N 4 N 00 N
6 20250306 120330 57 100.00 KOSPI 운송장비·부품 N N N N N 7930 20 2 0.25 48932490 6173 31.01 7840 8020 7840 10280 5540 7910 7926.86 2.44 0 1136 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 793 1.43 0.13 06 0.06 5535.00 58958.00 9590 20240222 -17.31 6460 20241114 22.76 9350 -15.19 20250120 7200 10.14 20250102 9350 -15.19 20250120 6460 22.76 20241114 0.01 N 021820 500 50 억 243704 N N 4 N 00 N
7 20250306 110329 57 100.00 KOSPI 운송장비·부품 N N N N N 7950 40 2 0.51 37599450 4740 23.81 7840 8020 7840 10280 5540 7910 7932.37 2.44 0 554 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 795 1.44 0.13 06 0.05 5535.00 58958.00 9590 20240222 -17.10 6460 20241114 23.07 9350 -14.97 20250120 7200 10.42 20250102 9350 -14.97 20250120 6460 23.07 20241114 0.01 N 021820 500 50 억 243704 N N 4 N 00 N
8 20250306 100330 57 100.00 KOSPI 운송장비·부품 N N N N N 7920 10 2 0.13 25452320 3209 16.12 7840 8020 7840 10280 5540 7910 7931.54 2.44 0 -177 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 792 1.43 0.13 06 0.03 5535.00 58958.00 9590 20240222 -17.41 6460 20241114 22.60 9350 -15.29 20250120 7200 10.00 20250102 9350 -15.29 20250120 6460 22.60 20241114 0.01 N 021820 500 50 억 243704 N N 4 N 00 N
9 20250306 090333 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 -70 5 -0.88 368480 47 0.24 7840 7840 7840 10280 5540 7910 7840.00 2.44 0 0 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 784 1.42 0.13 06 0.00 5535.00 58958.00 9590 20240222 -18.25 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 243704 N N 4 N 00 N
10 20250305 160327 57 100.00 KOSPI 운송장비·부품 N N N N N 7910 120 2 1.54 157891060 19905 191.08 8280 8280 7850 10120 5460 7790 7932.23 2.42 0 1867 8063 7926 7813 7676 7563 7870 7620 50 2330 500 5600 10 1 10000000 791 1.43 0.13 06 0.20 5535.00 58958.00 9590 20240222 -17.52 6460 20241114 22.45 9350 -15.40 20250120 7200 9.86 20250102 9350 -15.40 20250120 6460 22.45 20241114 0.01 N 021820 500 50 억 241657 N N 4 N 00 N
11 20250305 150329 57 100.00 KOSPI 운송장비·부품 N N N N N 7940 150 2 1.93 155681640 19626 188.40 8280 8280 7850 10120 5460 7790 7932.42 2.42 0 1870 8063 7926 7813 7676 7563 7870 7620 50 2330 500 5600 10 1 10000000 794 1.43 0.13 06 0.20 5535.00 58958.00 9590 20240222 -17.21 6460 20241114 22.91 9350 -15.08 20250120 7200 10.28 20250102 9350 -15.08 20250120 6460 22.91 20241114 0.01 N 021820 500 50 억 241657 N N 2 N 00 N
12 20250305 140326 57 100.00 KOSPI 운송장비·부품 N N N N N 7950 160 2 2.05 129713900 16363 157.08 8280 8280 7850 10120 5460 7790 7927.27 2.42 0 657 8063 7926 7813 7676 7563 7870 7620 50 2330 500 5600 10 1 10000000 795 1.44 0.13 06 0.16 5535.00 58958.00 9590 20240222 -17.10 6460 20241114 23.07 9350 -14.97 20250120 7200 10.42 20250102 9350 -14.97 20250120 6460 23.07 20241114 0.01 N 021820 500 50 억 241657 N N 2 N 00 N