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
143210/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
20250306,160820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,0,3,0.00,3619709,1885,12.69,1920,1926,1918,2495,1344,1920,1920.27,0.21,0,-21,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-44.02,1807,20241126,6.25,2260,-15.04,20250115,1813,5.90,20250102,3430,-44.02,20240405,1807,6.25,20241126,0.00,N,143210,500,109 억,,44922,N,N,11,N,00,N
20250306,150818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,0,3,0.00,3212669,1673,11.26,1920,1926,1918,2495,1344,1920,1920.30,0.21,0,-21,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-44.02,1807,20241126,6.25,2260,-15.04,20250115,1813,5.90,20250102,3430,-44.02,20240405,1807,6.25,20241126,0.00,N,143210,500,109 억,,44922,N,N,9,N,00,N
20250306,140818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,0,3,0.00,1934189,1007,6.78,1920,1926,1918,2495,1344,1920,1920.74,0.21,0,-21,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.02,1807,20241126,6.25,2260,-15.04,20250115,1813,5.90,20250102,3430,-44.02,20240405,1807,6.25,20241126,0.00,N,143210,500,109 억,,44922,N,N,9,N,00,N
20250306,130819,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1922,2,2,0.10,1311954,683,4.60,1920,1926,1918,2495,1344,1920,1920.87,0.21,0,-21,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.97,1807,20241126,6.36,2260,-14.96,20250115,1813,6.01,20250102,3430,-43.97,20240405,1807,6.36,20241126,0.00,N,143210,500,109 억,,44922,N,N,9,N,00,N
20250306,120818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1922,2,2,0.10,1090924,568,3.82,1920,1926,1918,2495,1344,1920,1920.64,0.21,0,-21,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.97,1807,20241126,6.36,2260,-14.96,20250115,1813,6.01,20250102,3430,-43.97,20240405,1807,6.36,20241126,0.00,N,143210,500,109 억,,44922,N,N,9,N,00,N
20250306,110815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1921,1,2,0.05,770070,401,2.70,1920,1926,1918,2495,1344,1920,1920.37,0.21,0,-21,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.99,1807,20241126,6.31,2260,-15.00,20250115,1813,5.96,20250102,3430,-43.99,20240405,1807,6.31,20241126,0.00,N,143210,500,109 억,,44922,N,N,9,N,00,N
20250306,100817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1921,1,2,0.05,658650,343,2.31,1920,1926,1918,2495,1344,1920,1920.26,0.21,0,-23,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,420,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.99,1807,20241126,6.31,2260,-15.00,20250115,1813,5.96,20250102,3430,-43.99,20240405,1807,6.31,20241126,0.00,N,143210,500,109 억,,44922,N,N,9,N,00,N
20250306,090821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1926,6,2,0.31,456941,238,1.60,1920,1926,1919,2495,1344,1920,1919.92,0.21,0,-5,1966,1942,1931,1907,1896,1937,1902,109,575,500,1340,1,1,21875747,421,-1.40,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.85,1807,20241126,6.59,2260,-14.78,20250115,1813,6.23,20250102,3430,-43.85,20240405,1807,6.59,20241126,0.00,N,143210,500,109 억,,44922,N,N,9,N,00,N
20250305,160809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,-36,5,-1.84,28631252,14857,253.49,1953,1955,1920,2540,1370,1956,1927.12,0.21,0,0,1964,1960,1955,1951,1946,1962,1953,109,584,500,1360,1,1,21875747,420,-1.39,0.16,12,0.07,-1378.00,12150.00,3430,20240405,-44.02,1807,20241126,6.25,2260,-15.04,20250115,1813,5.90,20250102,3430,-44.02,20240405,1807,6.25,20241126,0.00,N,143210,500,109 억,,44936,N,N,9,N,00,N
20250305,150812,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1925,-31,5,-1.58,28264502,14666,250.23,1953,1955,1925,2540,1370,1956,1927.21,0.21,0,0,1964,1960,1955,1951,1946,1962,1953,109,584,500,1360,1,1,21875747,421,-1.40,0.16,12,0.07,-1378.00,12150.00,3430,20240405,-43.88,1807,20241126,6.53,2260,-14.82,20250115,1813,6.18,20250102,3430,-43.88,20240405,1807,6.53,20241126,0.00,N,143210,500,109 억,,44936,N,N,0,N,00,N
20250305,140811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1950,-6,5,-0.31,16541400,8577,146.34,1953,1955,1925,2540,1370,1956,1928.58,0.21,0,-31,1964,1960,1955,1951,1946,1962,1953,109,584,500,1360,1,1,21875747,427,-1.42,0.16,12,0.04,-1378.00,12150.00,3430,20240405,-43.15,1807,20241126,7.91,2260,-13.72,20250115,1813,7.56,20250102,3430,-43.15,20240405,1807,7.91,20241126,0.00,N,143210,500,109 억,,44936,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 160820 57 100.00 KOSPI 운송장비·부품 N N N N N 1920 0 3 0.00 3619709 1885 12.69 1920 1926 1918 2495 1344 1920 1920.27 0.21 0 -21 1966 1942 1931 1907 1896 1937 1902 109 575 500 1340 1 1 21875747 420 -1.39 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -44.02 1807 20241126 6.25 2260 -15.04 20250115 1813 5.90 20250102 3430 -44.02 20240405 1807 6.25 20241126 0.00 N 143210 500 109 억 44922 N N 11 N 00 N
3 20250306 150818 57 100.00 KOSPI 운송장비·부품 N N N N N 1920 0 3 0.00 3212669 1673 11.26 1920 1926 1918 2495 1344 1920 1920.30 0.21 0 -21 1966 1942 1931 1907 1896 1937 1902 109 575 500 1340 1 1 21875747 420 -1.39 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -44.02 1807 20241126 6.25 2260 -15.04 20250115 1813 5.90 20250102 3430 -44.02 20240405 1807 6.25 20241126 0.00 N 143210 500 109 억 44922 N N 9 N 00 N
4 20250306 140818 57 100.00 KOSPI 운송장비·부품 N N N N N 1920 0 3 0.00 1934189 1007 6.78 1920 1926 1918 2495 1344 1920 1920.74 0.21 0 -21 1966 1942 1931 1907 1896 1937 1902 109 575 500 1340 1 1 21875747 420 -1.39 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.02 1807 20241126 6.25 2260 -15.04 20250115 1813 5.90 20250102 3430 -44.02 20240405 1807 6.25 20241126 0.00 N 143210 500 109 억 44922 N N 9 N 00 N
5 20250306 130819 57 100.00 KOSPI 운송장비·부품 N N N N N 1922 2 2 0.10 1311954 683 4.60 1920 1926 1918 2495 1344 1920 1920.87 0.21 0 -21 1966 1942 1931 1907 1896 1937 1902 109 575 500 1340 1 1 21875747 420 -1.39 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -43.97 1807 20241126 6.36 2260 -14.96 20250115 1813 6.01 20250102 3430 -43.97 20240405 1807 6.36 20241126 0.00 N 143210 500 109 억 44922 N N 9 N 00 N
6 20250306 120818 57 100.00 KOSPI 운송장비·부품 N N N N N 1922 2 2 0.10 1090924 568 3.82 1920 1926 1918 2495 1344 1920 1920.64 0.21 0 -21 1966 1942 1931 1907 1896 1937 1902 109 575 500 1340 1 1 21875747 420 -1.39 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -43.97 1807 20241126 6.36 2260 -14.96 20250115 1813 6.01 20250102 3430 -43.97 20240405 1807 6.36 20241126 0.00 N 143210 500 109 억 44922 N N 9 N 00 N
7 20250306 110815 57 100.00 KOSPI 운송장비·부품 N N N N N 1921 1 2 0.05 770070 401 2.70 1920 1926 1918 2495 1344 1920 1920.37 0.21 0 -21 1966 1942 1931 1907 1896 1937 1902 109 575 500 1340 1 1 21875747 420 -1.39 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -43.99 1807 20241126 6.31 2260 -15.00 20250115 1813 5.96 20250102 3430 -43.99 20240405 1807 6.31 20241126 0.00 N 143210 500 109 억 44922 N N 9 N 00 N
8 20250306 100817 57 100.00 KOSPI 운송장비·부품 N N N N N 1921 1 2 0.05 658650 343 2.31 1920 1926 1918 2495 1344 1920 1920.26 0.21 0 -23 1966 1942 1931 1907 1896 1937 1902 109 575 500 1340 1 1 21875747 420 -1.39 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -43.99 1807 20241126 6.31 2260 -15.00 20250115 1813 5.96 20250102 3430 -43.99 20240405 1807 6.31 20241126 0.00 N 143210 500 109 억 44922 N N 9 N 00 N
9 20250306 090821 57 100.00 KOSPI 운송장비·부품 N N N N N 1926 6 2 0.31 456941 238 1.60 1920 1926 1919 2495 1344 1920 1919.92 0.21 0 -5 1966 1942 1931 1907 1896 1937 1902 109 575 500 1340 1 1 21875747 421 -1.40 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -43.85 1807 20241126 6.59 2260 -14.78 20250115 1813 6.23 20250102 3430 -43.85 20240405 1807 6.59 20241126 0.00 N 143210 500 109 억 44922 N N 9 N 00 N
10 20250305 160809 57 100.00 KOSPI 운송장비·부품 N N N N N 1920 -36 5 -1.84 28631252 14857 253.49 1953 1955 1920 2540 1370 1956 1927.12 0.21 0 0 1964 1960 1955 1951 1946 1962 1953 109 584 500 1360 1 1 21875747 420 -1.39 0.16 12 0.07 -1378.00 12150.00 3430 20240405 -44.02 1807 20241126 6.25 2260 -15.04 20250115 1813 5.90 20250102 3430 -44.02 20240405 1807 6.25 20241126 0.00 N 143210 500 109 억 44936 N N 9 N 00 N
11 20250305 150812 57 100.00 KOSPI 운송장비·부품 N N N N N 1925 -31 5 -1.58 28264502 14666 250.23 1953 1955 1925 2540 1370 1956 1927.21 0.21 0 0 1964 1960 1955 1951 1946 1962 1953 109 584 500 1360 1 1 21875747 421 -1.40 0.16 12 0.07 -1378.00 12150.00 3430 20240405 -43.88 1807 20241126 6.53 2260 -14.82 20250115 1813 6.18 20250102 3430 -43.88 20240405 1807 6.53 20241126 0.00 N 143210 500 109 억 44936 N N 0 N 00 N
12 20250305 140811 57 100.00 KOSPI 운송장비·부품 N N N N N 1950 -6 5 -0.31 16541400 8577 146.34 1953 1955 1925 2540 1370 1956 1928.58 0.21 0 -31 1964 1960 1955 1951 1946 1962 1953 109 584 500 1360 1 1 21875747 427 -1.42 0.16 12 0.04 -1378.00 12150.00 3430 20240405 -43.15 1807 20241126 7.91 2260 -13.72 20250115 1813 7.56 20250102 3430 -43.15 20240405 1807 7.91 20241126 0.00 N 143210 500 109 억 44936 N N 0 N 00 N