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
023810/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,5880,0,3,0.00,45058675,7691,139.23,5830,5970,5800,7640,4120,5880,5858.62,0.41,0,202,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,588,5.29,0.49,12,0.08,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.16,N,023810,500,50 억,,41387,N,N,4,N,00,N
20250306,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-10,5,-0.17,41250375,7041,127.46,5830,5970,5800,7640,4120,5880,5858.60,0.41,0,172,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,587,5.28,0.49,12,0.07,1112.00,12029.00,10570,20240320,-44.47,5260,20241202,11.60,6780,-13.42,20250214,5310,10.55,20250106,10570,-44.47,20240320,5260,11.60,20241202,2.16,N,023810,500,50 억,,41387,N,N,5,N,00,N
20250306,140335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,-40,5,-0.68,35843885,6119,110.77,5830,5970,5800,7640,4120,5880,5857.80,0.41,0,149,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,584,5.25,0.49,12,0.06,1112.00,12029.00,10570,20240320,-44.75,5260,20241202,11.03,6780,-13.86,20250214,5310,9.98,20250106,10570,-44.75,20240320,5260,11.03,20241202,2.16,N,023810,500,50 억,,41387,N,N,5,N,00,N
20250306,130335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,10,2,0.17,27881095,4760,86.17,5830,5970,5800,7640,4120,5880,5857.37,0.41,0,614,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,589,5.30,0.49,12,0.05,1112.00,12029.00,10570,20240320,-44.28,5260,20241202,11.98,6780,-13.13,20250214,5310,10.92,20250106,10570,-44.28,20240320,5260,11.98,20241202,2.16,N,023810,500,50 억,,41387,N,N,5,N,00,N
20250306,120335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,10,2,0.17,27798855,4746,85.92,5830,5970,5800,7640,4120,5880,5857.32,0.41,0,614,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,589,5.30,0.49,12,0.05,1112.00,12029.00,10570,20240320,-44.28,5260,20241202,11.98,6780,-13.13,20250214,5310,10.92,20250106,10570,-44.28,20240320,5260,11.98,20241202,2.16,N,023810,500,50 억,,41387,N,N,5,N,00,N
20250306,110334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,0,3,0.00,27704825,4730,85.63,5830,5970,5800,7640,4120,5880,5857.26,0.41,0,613,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,588,5.29,0.49,12,0.05,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.16,N,023810,500,50 억,,41387,N,N,5,N,00,N
20250306,100335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,0,3,0.00,26900485,4593,83.15,5830,5970,5800,7640,4120,5880,5856.84,0.41,0,524,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,588,5.29,0.49,12,0.05,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.16,N,023810,500,50 억,,41387,N,N,5,N,00,N
20250306,090338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,10,2,0.17,58760,10,0.18,5830,5890,5830,7640,4120,5880,5876.00,0.41,0,0,5926,5902,5856,5832,5786,5915,5845,50,1760,500,4230,10,1,10000000,589,5.30,0.49,12,0.00,1112.00,12029.00,10570,20240320,-44.28,5260,20241202,11.98,6780,-13.13,20250214,5310,10.92,20250106,10570,-44.28,20240320,5260,11.98,20241202,2.16,N,023810,500,50 억,,41387,N,N,5,N,00,N
20250305,160332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,60,2,1.03,32351070,5524,128.91,5820,5880,5810,7560,4080,5820,5856.46,0.41,0,399,5960,5890,5850,5780,5740,5870,5760,50,1740,500,4190,10,1,10000000,588,5.29,0.49,12,0.06,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.16,N,023810,500,50 억,,40988,N,N,5,N,00,N
20250305,150334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,50,2,0.86,29098240,4970,115.99,5820,5880,5810,7560,4080,5820,5854.78,0.41,0,312,5960,5890,5850,5780,5740,5870,5760,50,1740,500,4190,10,1,10000000,587,5.28,0.49,12,0.05,1112.00,12029.00,10570,20240320,-44.47,5260,20241202,11.60,6780,-13.42,20250214,5310,10.55,20250106,10570,-44.47,20240320,5260,11.60,20241202,2.16,N,023810,500,50 억,,40988,N,N,0,N,00,N
20250305,140332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,60,2,1.03,27753920,4741,110.64,5820,5880,5810,7560,4080,5820,5854.02,0.41,0,305,5960,5890,5850,5780,5740,5870,5760,50,1740,500,4190,10,1,10000000,588,5.29,0.49,12,0.05,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.16,N,023810,500,50 억,,40988,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 160335 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 0 3 0.00 45058675 7691 139.23 5830 5970 5800 7640 4120 5880 5858.62 0.41 0 202 5926 5902 5856 5832 5786 5915 5845 50 1760 500 4230 10 1 10000000 588 5.29 0.49 12 0.08 1112.00 12029.00 10570 20240320 -44.37 5260 20241202 11.79 6780 -13.27 20250214 5310 10.73 20250106 10570 -44.37 20240320 5260 11.79 20241202 2.16 N 023810 500 50 억 41387 N N 4 N 00 N
3 20250306 150335 57 100.00 KOSPI 운송장비·부품 N N N N N 5870 -10 5 -0.17 41250375 7041 127.46 5830 5970 5800 7640 4120 5880 5858.60 0.41 0 172 5926 5902 5856 5832 5786 5915 5845 50 1760 500 4230 10 1 10000000 587 5.28 0.49 12 0.07 1112.00 12029.00 10570 20240320 -44.47 5260 20241202 11.60 6780 -13.42 20250214 5310 10.55 20250106 10570 -44.47 20240320 5260 11.60 20241202 2.16 N 023810 500 50 억 41387 N N 5 N 00 N
4 20250306 140335 57 100.00 KOSPI 운송장비·부품 N N N N N 5840 -40 5 -0.68 35843885 6119 110.77 5830 5970 5800 7640 4120 5880 5857.80 0.41 0 149 5926 5902 5856 5832 5786 5915 5845 50 1760 500 4230 10 1 10000000 584 5.25 0.49 12 0.06 1112.00 12029.00 10570 20240320 -44.75 5260 20241202 11.03 6780 -13.86 20250214 5310 9.98 20250106 10570 -44.75 20240320 5260 11.03 20241202 2.16 N 023810 500 50 억 41387 N N 5 N 00 N
5 20250306 130335 57 100.00 KOSPI 운송장비·부품 N N N N N 5890 10 2 0.17 27881095 4760 86.17 5830 5970 5800 7640 4120 5880 5857.37 0.41 0 614 5926 5902 5856 5832 5786 5915 5845 50 1760 500 4230 10 1 10000000 589 5.30 0.49 12 0.05 1112.00 12029.00 10570 20240320 -44.28 5260 20241202 11.98 6780 -13.13 20250214 5310 10.92 20250106 10570 -44.28 20240320 5260 11.98 20241202 2.16 N 023810 500 50 억 41387 N N 5 N 00 N
6 20250306 120335 57 100.00 KOSPI 운송장비·부품 N N N N N 5890 10 2 0.17 27798855 4746 85.92 5830 5970 5800 7640 4120 5880 5857.32 0.41 0 614 5926 5902 5856 5832 5786 5915 5845 50 1760 500 4230 10 1 10000000 589 5.30 0.49 12 0.05 1112.00 12029.00 10570 20240320 -44.28 5260 20241202 11.98 6780 -13.13 20250214 5310 10.92 20250106 10570 -44.28 20240320 5260 11.98 20241202 2.16 N 023810 500 50 억 41387 N N 5 N 00 N
7 20250306 110334 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 0 3 0.00 27704825 4730 85.63 5830 5970 5800 7640 4120 5880 5857.26 0.41 0 613 5926 5902 5856 5832 5786 5915 5845 50 1760 500 4230 10 1 10000000 588 5.29 0.49 12 0.05 1112.00 12029.00 10570 20240320 -44.37 5260 20241202 11.79 6780 -13.27 20250214 5310 10.73 20250106 10570 -44.37 20240320 5260 11.79 20241202 2.16 N 023810 500 50 억 41387 N N 5 N 00 N
8 20250306 100335 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 0 3 0.00 26900485 4593 83.15 5830 5970 5800 7640 4120 5880 5856.84 0.41 0 524 5926 5902 5856 5832 5786 5915 5845 50 1760 500 4230 10 1 10000000 588 5.29 0.49 12 0.05 1112.00 12029.00 10570 20240320 -44.37 5260 20241202 11.79 6780 -13.27 20250214 5310 10.73 20250106 10570 -44.37 20240320 5260 11.79 20241202 2.16 N 023810 500 50 억 41387 N N 5 N 00 N
9 20250306 090338 57 100.00 KOSPI 운송장비·부품 N N N N N 5890 10 2 0.17 58760 10 0.18 5830 5890 5830 7640 4120 5880 5876.00 0.41 0 0 5926 5902 5856 5832 5786 5915 5845 50 1760 500 4230 10 1 10000000 589 5.30 0.49 12 0.00 1112.00 12029.00 10570 20240320 -44.28 5260 20241202 11.98 6780 -13.13 20250214 5310 10.92 20250106 10570 -44.28 20240320 5260 11.98 20241202 2.16 N 023810 500 50 억 41387 N N 5 N 00 N
10 20250305 160332 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 60 2 1.03 32351070 5524 128.91 5820 5880 5810 7560 4080 5820 5856.46 0.41 0 399 5960 5890 5850 5780 5740 5870 5760 50 1740 500 4190 10 1 10000000 588 5.29 0.49 12 0.06 1112.00 12029.00 10570 20240320 -44.37 5260 20241202 11.79 6780 -13.27 20250214 5310 10.73 20250106 10570 -44.37 20240320 5260 11.79 20241202 2.16 N 023810 500 50 억 40988 N N 5 N 00 N
11 20250305 150334 57 100.00 KOSPI 운송장비·부품 N N N N N 5870 50 2 0.86 29098240 4970 115.99 5820 5880 5810 7560 4080 5820 5854.78 0.41 0 312 5960 5890 5850 5780 5740 5870 5760 50 1740 500 4190 10 1 10000000 587 5.28 0.49 12 0.05 1112.00 12029.00 10570 20240320 -44.47 5260 20241202 11.60 6780 -13.42 20250214 5310 10.55 20250106 10570 -44.47 20240320 5260 11.60 20241202 2.16 N 023810 500 50 억 40988 N N 0 N 00 N
12 20250305 140332 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 60 2 1.03 27753920 4741 110.64 5820 5880 5810 7560 4080 5820 5854.02 0.41 0 305 5960 5890 5850 5780 5740 5870 5760 50 1740 500 4190 10 1 10000000 588 5.29 0.49 12 0.05 1112.00 12029.00 10570 20240320 -44.37 5260 20241202 11.79 6780 -13.27 20250214 5310 10.73 20250106 10570 -44.37 20240320 5260 11.79 20241202 2.16 N 023810 500 50 억 40988 N N 0 N 00 N