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
023000/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
20250306,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,29143802,12453,48.20,2360,2365,2320,3055,1645,2350,2340.30,0.32,0,216,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.03,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127579,N,N,8,N,00,N
20250306,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,28689347,12260,47.45,2360,2365,2320,3055,1645,2350,2340.08,0.32,0,310,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.03,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127579,N,N,18,N,00,N
20250306,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,28684637,12258,47.44,2360,2365,2320,3055,1645,2350,2340.07,0.32,0,310,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.03,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127579,N,N,18,N,00,N
20250306,130331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,25255187,10801,41.80,2360,2365,2320,3055,1645,2350,2338.23,0.32,0,310,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,940,5.66,0.39,12,0.03,415.00,6082.00,3030,20240223,-22.44,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2950,-20.34,20240314,2200,6.82,20241209,0.41,N,023000,500,200 억,,127579,N,N,18,N,00,N
20250306,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,-15,5,-0.64,12405528,5301,20.52,2360,2365,2335,3055,1645,2350,2340.22,0.32,0,348,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,934,5.63,0.38,12,0.01,415.00,6082.00,3030,20240223,-22.94,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2950,-20.85,20240314,2200,6.14,20241209,0.41,N,023000,500,200 억,,127579,N,N,18,N,00,N
20250306,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,-15,5,-0.64,2744019,1169,4.52,2360,2365,2335,3055,1645,2350,2347.32,0.32,0,-18,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,934,5.63,0.38,12,0.00,415.00,6082.00,3030,20240223,-22.94,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2950,-20.85,20240314,2200,6.14,20241209,0.41,N,023000,500,200 억,,127579,N,N,18,N,00,N
20250306,100331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,1287980,547,2.12,2360,2365,2345,3055,1645,2350,2354.63,0.32,0,-18,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,940,5.66,0.39,12,0.00,415.00,6082.00,3030,20240223,-22.44,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2950,-20.34,20240314,2200,6.82,20241209,0.41,N,023000,500,200 억,,127579,N,N,18,N,00,N
20250306,090334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,30675,13,0.05,2360,2365,2355,3055,1645,2350,2359.62,0.32,0,-1,2400,2375,2345,2320,2290,2387,2332,200,705,500,1690,5,1,40000000,942,5.67,0.39,12,0.00,415.00,6082.00,3030,20240223,-22.28,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2950,-20.17,20240314,2200,7.05,20241209,0.41,N,023000,500,200 억,,127579,N,N,18,N,00,N
20250305,160328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,15,2,0.64,60596396,25838,537.51,2315,2370,2315,3035,1635,2335,2345.24,0.32,0,191,2365,2350,2335,2320,2305,2357,2327,200,700,500,1680,5,1,40000000,940,5.66,0.39,12,0.06,415.00,6082.00,3030,20240223,-22.44,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2965,-20.74,20240305,2200,6.82,20241209,0.41,N,023000,500,200 억,,127414,N,N,18,N,00,N
20250305,150330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,15,2,0.64,60377857,25745,535.57,2315,2370,2315,3035,1635,2335,2345.23,0.32,0,198,2365,2350,2335,2320,2305,2357,2327,200,700,500,1680,5,1,40000000,940,5.66,0.39,12,0.06,415.00,6082.00,3030,20240223,-22.44,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2965,-20.74,20240305,2200,6.82,20241209,0.41,N,023000,500,200 억,,127414,N,N,11,N,00,N
20250305,140328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,15,2,0.64,58831312,25085,521.84,2315,2370,2315,3035,1635,2335,2345.28,0.32,0,172,2365,2350,2335,2320,2305,2357,2327,200,700,500,1680,5,1,40000000,940,5.66,0.39,12,0.06,415.00,6082.00,3030,20240223,-22.44,2200,20241209,6.82,2505,-6.19,20250116,2310,1.73,20250224,2965,-20.74,20240305,2200,6.82,20241209,0.41,N,023000,500,200 억,,127414,N,N,11,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 160331 57 100.00 KOSPI 운송장비·부품 N N N N N 2355 5 2 0.21 29143802 12453 48.20 2360 2365 2320 3055 1645 2350 2340.30 0.32 0 216 2400 2375 2345 2320 2290 2387 2332 200 705 500 1690 5 1 40000000 942 5.67 0.39 12 0.03 415.00 6082.00 3030 20240223 -22.28 2200 20241209 7.05 2505 -5.99 20250116 2310 1.95 20250224 2950 -20.17 20240314 2200 7.05 20241209 0.41 N 023000 500 200 억 127579 N N 8 N 00 N
3 20250306 150331 57 100.00 KOSPI 운송장비·부품 N N N N N 2355 5 2 0.21 28689347 12260 47.45 2360 2365 2320 3055 1645 2350 2340.08 0.32 0 310 2400 2375 2345 2320 2290 2387 2332 200 705 500 1690 5 1 40000000 942 5.67 0.39 12 0.03 415.00 6082.00 3030 20240223 -22.28 2200 20241209 7.05 2505 -5.99 20250116 2310 1.95 20250224 2950 -20.17 20240314 2200 7.05 20241209 0.41 N 023000 500 200 억 127579 N N 18 N 00 N
4 20250306 140331 57 100.00 KOSPI 운송장비·부품 N N N N N 2355 5 2 0.21 28684637 12258 47.44 2360 2365 2320 3055 1645 2350 2340.07 0.32 0 310 2400 2375 2345 2320 2290 2387 2332 200 705 500 1690 5 1 40000000 942 5.67 0.39 12 0.03 415.00 6082.00 3030 20240223 -22.28 2200 20241209 7.05 2505 -5.99 20250116 2310 1.95 20250224 2950 -20.17 20240314 2200 7.05 20241209 0.41 N 023000 500 200 억 127579 N N 18 N 00 N
5 20250306 130331 57 100.00 KOSPI 운송장비·부품 N N N N N 2350 0 3 0.00 25255187 10801 41.80 2360 2365 2320 3055 1645 2350 2338.23 0.32 0 310 2400 2375 2345 2320 2290 2387 2332 200 705 500 1690 5 1 40000000 940 5.66 0.39 12 0.03 415.00 6082.00 3030 20240223 -22.44 2200 20241209 6.82 2505 -6.19 20250116 2310 1.73 20250224 2950 -20.34 20240314 2200 6.82 20241209 0.41 N 023000 500 200 억 127579 N N 18 N 00 N
6 20250306 120331 57 100.00 KOSPI 운송장비·부품 N N N N N 2335 -15 5 -0.64 12405528 5301 20.52 2360 2365 2335 3055 1645 2350 2340.22 0.32 0 348 2400 2375 2345 2320 2290 2387 2332 200 705 500 1690 5 1 40000000 934 5.63 0.38 12 0.01 415.00 6082.00 3030 20240223 -22.94 2200 20241209 6.14 2505 -6.79 20250116 2310 1.08 20250224 2950 -20.85 20240314 2200 6.14 20241209 0.41 N 023000 500 200 억 127579 N N 18 N 00 N
7 20250306 110330 57 100.00 KOSPI 운송장비·부품 N N N N N 2335 -15 5 -0.64 2744019 1169 4.52 2360 2365 2335 3055 1645 2350 2347.32 0.32 0 -18 2400 2375 2345 2320 2290 2387 2332 200 705 500 1690 5 1 40000000 934 5.63 0.38 12 0.00 415.00 6082.00 3030 20240223 -22.94 2200 20241209 6.14 2505 -6.79 20250116 2310 1.08 20250224 2950 -20.85 20240314 2200 6.14 20241209 0.41 N 023000 500 200 억 127579 N N 18 N 00 N
8 20250306 100331 57 100.00 KOSPI 운송장비·부품 N N N N N 2350 0 3 0.00 1287980 547 2.12 2360 2365 2345 3055 1645 2350 2354.63 0.32 0 -18 2400 2375 2345 2320 2290 2387 2332 200 705 500 1690 5 1 40000000 940 5.66 0.39 12 0.00 415.00 6082.00 3030 20240223 -22.44 2200 20241209 6.82 2505 -6.19 20250116 2310 1.73 20250224 2950 -20.34 20240314 2200 6.82 20241209 0.41 N 023000 500 200 억 127579 N N 18 N 00 N
9 20250306 090334 57 100.00 KOSPI 운송장비·부품 N N N N N 2355 5 2 0.21 30675 13 0.05 2360 2365 2355 3055 1645 2350 2359.62 0.32 0 -1 2400 2375 2345 2320 2290 2387 2332 200 705 500 1690 5 1 40000000 942 5.67 0.39 12 0.00 415.00 6082.00 3030 20240223 -22.28 2200 20241209 7.05 2505 -5.99 20250116 2310 1.95 20250224 2950 -20.17 20240314 2200 7.05 20241209 0.41 N 023000 500 200 억 127579 N N 18 N 00 N
10 20250305 160328 57 100.00 KOSPI 운송장비·부품 N N N N N 2350 15 2 0.64 60596396 25838 537.51 2315 2370 2315 3035 1635 2335 2345.24 0.32 0 191 2365 2350 2335 2320 2305 2357 2327 200 700 500 1680 5 1 40000000 940 5.66 0.39 12 0.06 415.00 6082.00 3030 20240223 -22.44 2200 20241209 6.82 2505 -6.19 20250116 2310 1.73 20250224 2965 -20.74 20240305 2200 6.82 20241209 0.41 N 023000 500 200 억 127414 N N 18 N 00 N
11 20250305 150330 57 100.00 KOSPI 운송장비·부품 N N N N N 2350 15 2 0.64 60377857 25745 535.57 2315 2370 2315 3035 1635 2335 2345.23 0.32 0 198 2365 2350 2335 2320 2305 2357 2327 200 700 500 1680 5 1 40000000 940 5.66 0.39 12 0.06 415.00 6082.00 3030 20240223 -22.44 2200 20241209 6.82 2505 -6.19 20250116 2310 1.73 20250224 2965 -20.74 20240305 2200 6.82 20241209 0.41 N 023000 500 200 억 127414 N N 11 N 00 N
12 20250305 140328 57 100.00 KOSPI 운송장비·부품 N N N N N 2350 15 2 0.64 58831312 25085 521.84 2315 2370 2315 3035 1635 2335 2345.28 0.32 0 172 2365 2350 2335 2320 2305 2357 2327 200 700 500 1680 5 1 40000000 940 5.66 0.39 12 0.06 415.00 6082.00 3030 20240223 -22.44 2200 20241209 6.82 2505 -6.19 20250116 2310 1.73 20250224 2965 -20.74 20240305 2200 6.82 20241209 0.41 N 023000 500 200 억 127414 N N 11 N 00 N