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
023800/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
20250306,160335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-70,5,-1.17,98878930,16701,65.65,5980,6040,5880,7760,4180,5970,5920.54,1.31,0,-2302,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,933,6.67,0.44,12,0.11,884.00,13464.00,8810,20240222,-33.03,5040,20241209,17.06,6780,-12.98,20250205,5410,9.06,20250203,8360,-29.43,20240325,5040,17.06,20241209,1.19,N,023800,500,79 억,,206341,N,N,57,N,00,N
20250306,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5910,-60,5,-1.01,90690600,15315,60.21,5980,6040,5880,7760,4180,5970,5921.68,1.31,0,-1488,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,934,6.69,0.44,12,0.10,884.00,13464.00,8810,20240222,-32.92,5040,20241209,17.26,6780,-12.83,20250205,5410,9.24,20250203,8360,-29.31,20240325,5040,17.26,20241209,1.19,N,023800,500,79 억,,206341,N,N,23,N,00,N
20250306,140335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-90,5,-1.51,83820770,14149,55.62,5980,6040,5880,7760,4180,5970,5924.15,1.31,0,-327,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,930,6.65,0.44,12,0.09,884.00,13464.00,8810,20240222,-33.26,5040,20241209,16.67,6780,-13.27,20250205,5410,8.69,20250203,8360,-29.67,20240325,5040,16.67,20241209,1.19,N,023800,500,79 억,,206341,N,N,23,N,00,N
20250306,130335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,-50,5,-0.84,69919980,11789,46.34,5980,6040,5880,7760,4180,5970,5930.95,1.31,0,-31,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,936,6.70,0.44,12,0.07,884.00,13464.00,8810,20240222,-32.80,5040,20241209,17.46,6780,-12.68,20250205,5410,9.43,20250203,8360,-29.19,20240325,5040,17.46,20241209,1.19,N,023800,500,79 억,,206341,N,N,23,N,00,N
20250306,120335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,-50,5,-0.84,59378590,10003,39.32,5980,6040,5880,7760,4180,5970,5936.08,1.31,0,-153,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,936,6.70,0.44,12,0.06,884.00,13464.00,8810,20240222,-32.80,5040,20241209,17.46,6780,-12.68,20250205,5410,9.43,20250203,8360,-29.19,20240325,5040,17.46,20241209,1.19,N,023800,500,79 억,,206341,N,N,23,N,00,N
20250306,110334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5970,0,3,0.00,54230220,9135,35.91,5980,6040,5880,7760,4180,5970,5936.53,1.31,0,-275,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,944,6.75,0.44,12,0.06,884.00,13464.00,8810,20240222,-32.24,5040,20241209,18.45,6780,-11.95,20250205,5410,10.35,20250203,8360,-28.59,20240325,5040,18.45,20241209,1.19,N,023800,500,79 억,,206341,N,N,23,N,00,N
20250306,100335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,-30,5,-0.50,22037600,3684,14.48,5980,6040,5930,7760,4180,5970,5981.98,1.31,0,-1665,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,939,6.72,0.44,12,0.02,884.00,13464.00,8810,20240222,-32.58,5040,20241209,17.86,6780,-12.39,20250205,5410,9.80,20250203,8360,-28.95,20240325,5040,17.86,20241209,1.19,N,023800,500,79 억,,206341,N,N,23,N,00,N
20250306,090337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6000,30,2,0.50,2141700,358,1.41,5980,6000,5980,7760,4180,5970,5982.40,1.31,0,194,6110,6040,5930,5860,5750,6075,5895,79,1790,500,4170,10,1,15809197,949,6.79,0.45,12,0.00,884.00,13464.00,8810,20240222,-31.90,5040,20241209,19.05,6780,-11.50,20250205,5410,10.91,20250203,8360,-28.23,20240325,5040,19.05,20241209,1.19,N,023800,500,79 억,,206341,N,N,23,N,00,N
20250305,160332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5970,80,2,1.36,146420710,24731,106.50,5920,6000,5820,7650,4130,5890,5920.53,1.25,0,6105,5970,5930,5880,5840,5790,5905,5815,79,1760,500,4120,10,1,15809197,944,6.75,0.44,12,0.16,884.00,13464.00,9030,20240221,-33.89,5040,20241209,18.45,6780,-11.95,20250205,5410,10.35,20250203,8360,-28.59,20240325,5040,18.45,20241209,1.30,N,023800,500,79 억,,197095,N,N,23,N,00,N
20250305,150333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5970,80,2,1.36,128522670,21736,93.60,5920,5980,5820,7650,4130,5890,5912.89,1.25,0,5173,5970,5930,5880,5840,5790,5905,5815,79,1760,500,4120,10,1,15809197,944,6.75,0.44,12,0.14,884.00,13464.00,9030,20240221,-33.89,5040,20241209,18.45,6780,-11.95,20250205,5410,10.35,20250203,8360,-28.59,20240325,5040,18.45,20241209,1.30,N,023800,500,79 억,,197095,N,N,35,N,00,N
20250305,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,40,2,0.68,116242560,19675,84.73,5920,5950,5820,7650,4130,5890,5908.14,1.25,0,4179,5970,5930,5880,5840,5790,5905,5815,79,1760,500,4120,10,1,15809197,937,6.71,0.44,12,0.12,884.00,13464.00,9030,20240221,-34.33,5040,20241209,17.66,6780,-12.54,20250205,5410,9.61,20250203,8360,-29.07,20240325,5040,17.66,20241209,1.30,N,023800,500,79 억,,197095,N,N,35,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 160335 57 100.00 KOSPI 운송장비·부품 N N N N N 5900 -70 5 -1.17 98878930 16701 65.65 5980 6040 5880 7760 4180 5970 5920.54 1.31 0 -2302 6110 6040 5930 5860 5750 6075 5895 79 1790 500 4170 10 1 15809197 933 6.67 0.44 12 0.11 884.00 13464.00 8810 20240222 -33.03 5040 20241209 17.06 6780 -12.98 20250205 5410 9.06 20250203 8360 -29.43 20240325 5040 17.06 20241209 1.19 N 023800 500 79 억 206341 N N 57 N 00 N
3 20250306 150335 57 100.00 KOSPI 운송장비·부품 N N N N N 5910 -60 5 -1.01 90690600 15315 60.21 5980 6040 5880 7760 4180 5970 5921.68 1.31 0 -1488 6110 6040 5930 5860 5750 6075 5895 79 1790 500 4170 10 1 15809197 934 6.69 0.44 12 0.10 884.00 13464.00 8810 20240222 -32.92 5040 20241209 17.26 6780 -12.83 20250205 5410 9.24 20250203 8360 -29.31 20240325 5040 17.26 20241209 1.19 N 023800 500 79 억 206341 N N 23 N 00 N
4 20250306 140335 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -90 5 -1.51 83820770 14149 55.62 5980 6040 5880 7760 4180 5970 5924.15 1.31 0 -327 6110 6040 5930 5860 5750 6075 5895 79 1790 500 4170 10 1 15809197 930 6.65 0.44 12 0.09 884.00 13464.00 8810 20240222 -33.26 5040 20241209 16.67 6780 -13.27 20250205 5410 8.69 20250203 8360 -29.67 20240325 5040 16.67 20241209 1.19 N 023800 500 79 억 206341 N N 23 N 00 N
5 20250306 130335 57 100.00 KOSPI 운송장비·부품 N N N N N 5920 -50 5 -0.84 69919980 11789 46.34 5980 6040 5880 7760 4180 5970 5930.95 1.31 0 -31 6110 6040 5930 5860 5750 6075 5895 79 1790 500 4170 10 1 15809197 936 6.70 0.44 12 0.07 884.00 13464.00 8810 20240222 -32.80 5040 20241209 17.46 6780 -12.68 20250205 5410 9.43 20250203 8360 -29.19 20240325 5040 17.46 20241209 1.19 N 023800 500 79 억 206341 N N 23 N 00 N
6 20250306 120335 57 100.00 KOSPI 운송장비·부품 N N N N N 5920 -50 5 -0.84 59378590 10003 39.32 5980 6040 5880 7760 4180 5970 5936.08 1.31 0 -153 6110 6040 5930 5860 5750 6075 5895 79 1790 500 4170 10 1 15809197 936 6.70 0.44 12 0.06 884.00 13464.00 8810 20240222 -32.80 5040 20241209 17.46 6780 -12.68 20250205 5410 9.43 20250203 8360 -29.19 20240325 5040 17.46 20241209 1.19 N 023800 500 79 억 206341 N N 23 N 00 N
7 20250306 110334 57 100.00 KOSPI 운송장비·부품 N N N N N 5970 0 3 0.00 54230220 9135 35.91 5980 6040 5880 7760 4180 5970 5936.53 1.31 0 -275 6110 6040 5930 5860 5750 6075 5895 79 1790 500 4170 10 1 15809197 944 6.75 0.44 12 0.06 884.00 13464.00 8810 20240222 -32.24 5040 20241209 18.45 6780 -11.95 20250205 5410 10.35 20250203 8360 -28.59 20240325 5040 18.45 20241209 1.19 N 023800 500 79 억 206341 N N 23 N 00 N
8 20250306 100335 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 -30 5 -0.50 22037600 3684 14.48 5980 6040 5930 7760 4180 5970 5981.98 1.31 0 -1665 6110 6040 5930 5860 5750 6075 5895 79 1790 500 4170 10 1 15809197 939 6.72 0.44 12 0.02 884.00 13464.00 8810 20240222 -32.58 5040 20241209 17.86 6780 -12.39 20250205 5410 9.80 20250203 8360 -28.95 20240325 5040 17.86 20241209 1.19 N 023800 500 79 억 206341 N N 23 N 00 N
9 20250306 090337 57 100.00 KOSPI 운송장비·부품 N N N N N 6000 30 2 0.50 2141700 358 1.41 5980 6000 5980 7760 4180 5970 5982.40 1.31 0 194 6110 6040 5930 5860 5750 6075 5895 79 1790 500 4170 10 1 15809197 949 6.79 0.45 12 0.00 884.00 13464.00 8810 20240222 -31.90 5040 20241209 19.05 6780 -11.50 20250205 5410 10.91 20250203 8360 -28.23 20240325 5040 19.05 20241209 1.19 N 023800 500 79 억 206341 N N 23 N 00 N
10 20250305 160332 57 100.00 KOSPI 운송장비·부품 N N N N N 5970 80 2 1.36 146420710 24731 106.50 5920 6000 5820 7650 4130 5890 5920.53 1.25 0 6105 5970 5930 5880 5840 5790 5905 5815 79 1760 500 4120 10 1 15809197 944 6.75 0.44 12 0.16 884.00 13464.00 9030 20240221 -33.89 5040 20241209 18.45 6780 -11.95 20250205 5410 10.35 20250203 8360 -28.59 20240325 5040 18.45 20241209 1.30 N 023800 500 79 억 197095 N N 23 N 00 N
11 20250305 150333 57 100.00 KOSPI 운송장비·부품 N N N N N 5970 80 2 1.36 128522670 21736 93.60 5920 5980 5820 7650 4130 5890 5912.89 1.25 0 5173 5970 5930 5880 5840 5790 5905 5815 79 1760 500 4120 10 1 15809197 944 6.75 0.44 12 0.14 884.00 13464.00 9030 20240221 -33.89 5040 20241209 18.45 6780 -11.95 20250205 5410 10.35 20250203 8360 -28.59 20240325 5040 18.45 20241209 1.30 N 023800 500 79 억 197095 N N 35 N 00 N
12 20250305 140331 57 100.00 KOSPI 운송장비·부품 N N N N N 5930 40 2 0.68 116242560 19675 84.73 5920 5950 5820 7650 4130 5890 5908.14 1.25 0 4179 5970 5930 5880 5840 5790 5905 5815 79 1760 500 4120 10 1 15809197 937 6.71 0.44 12 0.12 884.00 13464.00 9030 20240221 -34.33 5040 20241209 17.66 6780 -12.54 20250205 5410 9.61 20250203 8360 -29.07 20240325 5040 17.66 20241209 1.30 N 023800 500 79 억 197095 N N 35 N 00 N