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
123700/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
20250306,160757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-25,5,-0.85,51191900,17514,61.95,2950,2950,2900,3805,2055,2930,2923.24,3.40,0,1400,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.11,1128.00,12162.00,3915,20240222,-25.80,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3835,-24.25,20240326,2750,5.64,20250204,0.58,N,123700,500,78 억,,530601,N,N,3,N,00,N
20250306,150756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,46448855,15882,56.17,2950,2950,2900,3805,2055,2930,2924.62,3.40,0,1710,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.10,1128.00,12162.00,3915,20240222,-25.16,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
20250306,140756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,46404910,15867,56.12,2950,2950,2900,3805,2055,2930,2924.62,3.40,0,1719,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.10,1128.00,12162.00,3915,20240222,-25.16,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
20250306,130757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,45763740,15648,55.35,2950,2950,2900,3805,2055,2930,2924.57,3.40,0,1738,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.10,1128.00,12162.00,3915,20240222,-25.16,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
20250306,120756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,23391460,7972,28.20,2950,2950,2905,3805,2055,2930,2934.20,3.40,0,929,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.05,1128.00,12162.00,3915,20240222,-25.03,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
20250306,110753,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,18973010,6467,22.87,2950,2950,2905,3805,2055,2930,2933.82,3.40,0,883,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.04,1128.00,12162.00,3915,20240222,-25.03,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
20250306,100755,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,11311910,3859,13.65,2950,2950,2905,3805,2055,2930,2931.31,3.40,0,222,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.02,1128.00,12162.00,3915,20240222,-25.03,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
20250306,090759,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,15,2,0.51,4541375,1551,5.49,2950,2950,2905,3805,2055,2930,2928.03,3.40,0,175,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,460,2.61,0.24,12,0.01,1128.00,12162.00,3915,20240222,-24.78,2750,20250204,7.09,3070,-4.07,20250210,2750,7.09,20250204,3835,-23.21,20240326,2750,7.09,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
20250305,160748,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,55,2,1.91,81783525,28267,144.90,2850,2930,2850,3735,2015,2875,2893.25,3.40,0,749,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,457,2.60,0.24,12,0.18,1128.00,12162.00,4025,20240221,-27.20,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.80,N,123700,500,78 억,,529862,N,N,6,N,00,N
20250305,150751,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,30,2,1.04,76729310,26542,136.06,2850,2930,2850,3735,2015,2875,2890.86,3.40,0,743,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,453,2.58,0.24,12,0.17,1128.00,12162.00,4025,20240221,-27.83,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3835,-24.25,20240326,2750,5.64,20250204,0.80,N,123700,500,78 억,,529862,N,N,5,N,00,N
20250305,140750,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,35,2,1.22,39674270,13731,70.39,2850,2920,2850,3735,2015,2875,2889.39,3.40,0,360,2928,2901,2878,2851,2828,2890,2840,78,860,500,2120,5,1,15604898,454,2.58,0.24,12,0.09,1128.00,12162.00,4025,20240221,-27.70,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3835,-24.12,20240326,2750,5.82,20250204,0.80,N,123700,500,78 억,,529862,N,N,5,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 160757 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 -25 5 -0.85 51191900 17514 61.95 2950 2950 2900 3805 2055 2930 2923.24 3.40 0 1400 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 453 2.58 0.24 12 0.11 1128.00 12162.00 3915 20240222 -25.80 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 3835 -24.25 20240326 2750 5.64 20250204 0.58 N 123700 500 78 억 530601 N N 3 N 00 N
3 20250306 150756 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 0 3 0.00 46448855 15882 56.17 2950 2950 2900 3805 2055 2930 2924.62 3.40 0 1710 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.10 1128.00 12162.00 3915 20240222 -25.16 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.58 N 123700 500 78 억 530601 N N 6 N 00 N
4 20250306 140756 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 0 3 0.00 46404910 15867 56.12 2950 2950 2900 3805 2055 2930 2924.62 3.40 0 1719 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.10 1128.00 12162.00 3915 20240222 -25.16 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.58 N 123700 500 78 억 530601 N N 6 N 00 N
5 20250306 130757 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 0 3 0.00 45763740 15648 55.35 2950 2950 2900 3805 2055 2930 2924.57 3.40 0 1738 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.10 1128.00 12162.00 3915 20240222 -25.16 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.58 N 123700 500 78 억 530601 N N 6 N 00 N
6 20250306 120756 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 5 2 0.17 23391460 7972 28.20 2950 2950 2905 3805 2055 2930 2934.20 3.40 0 929 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 458 2.60 0.24 12 0.05 1128.00 12162.00 3915 20240222 -25.03 2750 20250204 6.73 3070 -4.40 20250210 2750 6.73 20250204 3835 -23.47 20240326 2750 6.73 20250204 0.58 N 123700 500 78 억 530601 N N 6 N 00 N
7 20250306 110753 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 5 2 0.17 18973010 6467 22.87 2950 2950 2905 3805 2055 2930 2933.82 3.40 0 883 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 458 2.60 0.24 12 0.04 1128.00 12162.00 3915 20240222 -25.03 2750 20250204 6.73 3070 -4.40 20250210 2750 6.73 20250204 3835 -23.47 20240326 2750 6.73 20250204 0.58 N 123700 500 78 억 530601 N N 6 N 00 N
8 20250306 100755 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 5 2 0.17 11311910 3859 13.65 2950 2950 2905 3805 2055 2930 2931.31 3.40 0 222 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 458 2.60 0.24 12 0.02 1128.00 12162.00 3915 20240222 -25.03 2750 20250204 6.73 3070 -4.40 20250210 2750 6.73 20250204 3835 -23.47 20240326 2750 6.73 20250204 0.58 N 123700 500 78 억 530601 N N 6 N 00 N
9 20250306 090759 57 100.00 KOSPI 운송장비·부품 N N N N N 2945 15 2 0.51 4541375 1551 5.49 2950 2950 2905 3805 2055 2930 2928.03 3.40 0 175 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 460 2.61 0.24 12 0.01 1128.00 12162.00 3915 20240222 -24.78 2750 20250204 7.09 3070 -4.07 20250210 2750 7.09 20250204 3835 -23.21 20240326 2750 7.09 20250204 0.58 N 123700 500 78 억 530601 N N 6 N 00 N
10 20250305 160748 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 55 2 1.91 81783525 28267 144.90 2850 2930 2850 3735 2015 2875 2893.25 3.40 0 749 2928 2901 2878 2851 2828 2890 2840 78 860 500 2120 5 1 15604898 457 2.60 0.24 12 0.18 1128.00 12162.00 4025 20240221 -27.20 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.80 N 123700 500 78 억 529862 N N 6 N 00 N
11 20250305 150751 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 30 2 1.04 76729310 26542 136.06 2850 2930 2850 3735 2015 2875 2890.86 3.40 0 743 2928 2901 2878 2851 2828 2890 2840 78 860 500 2120 5 1 15604898 453 2.58 0.24 12 0.17 1128.00 12162.00 4025 20240221 -27.83 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 3835 -24.25 20240326 2750 5.64 20250204 0.80 N 123700 500 78 억 529862 N N 5 N 00 N
12 20250305 140750 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 35 2 1.22 39674270 13731 70.39 2850 2920 2850 3735 2015 2875 2889.39 3.40 0 360 2928 2901 2878 2851 2828 2890 2840 78 860 500 2120 5 1 15604898 454 2.58 0.24 12 0.09 1128.00 12162.00 4025 20240221 -27.70 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 3835 -24.12 20240326 2750 5.82 20250204 0.80 N 123700 500 78 억 529862 N N 5 N 00 N