ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,-20,5,-0.35,64996695,11363,105.46,5710,5780,5680,7420,4000,5710,5720.03,1.27,0,-4979,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,900,6.44,0.42,12,0.07,884.00,13464.00,8550,20240304,-33.45,5040,20241209,12.90,6780,-16.08,20250205,5410,5.18,20250203,8360,-31.94,20240325,5040,12.90,20241209,1.09,N,023800,500,79 억,,200086,N,N,45,N,00,N
20250313,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,-30,5,-0.53,62038625,10843,100.63,5710,5780,5680,7420,4000,5710,5721.54,1.27,0,-4721,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,898,6.43,0.42,12,0.07,884.00,13464.00,8550,20240304,-33.57,5040,20241209,12.70,6780,-16.22,20250205,5410,4.99,20250203,8360,-32.06,20240325,5040,12.70,20241209,1.09,N,023800,500,79 억,,200086,N,N,47,N,00,N
20250313,140342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,-20,5,-0.35,48320085,8430,78.24,5710,5780,5690,7420,4000,5710,5731.92,1.27,0,-4163,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,900,6.44,0.42,12,0.05,884.00,13464.00,8550,20240304,-33.45,5040,20241209,12.90,6780,-16.08,20250205,5410,5.18,20250203,8360,-31.94,20240325,5040,12.90,20241209,1.09,N,023800,500,79 억,,200086,N,N,47,N,00,N
20250313,130342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5710,0,3,0.00,40462845,7054,65.47,5710,5780,5710,7420,4000,5710,5736.16,1.27,0,-2909,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,903,6.46,0.42,12,0.04,884.00,13464.00,8550,20240304,-33.22,5040,20241209,13.29,6780,-15.78,20250205,5410,5.55,20250203,8360,-31.70,20240325,5040,13.29,20241209,1.09,N,023800,500,79 억,,200086,N,N,47,N,00,N
20250313,120342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,20,2,0.35,25101805,4368,40.54,5710,5780,5710,7420,4000,5710,5746.75,1.27,0,-275,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,906,6.48,0.43,12,0.03,884.00,13464.00,8550,20240304,-32.98,5040,20241209,13.69,6780,-15.49,20250205,5410,5.91,20250203,8360,-31.46,20240325,5040,13.69,20241209,1.09,N,023800,500,79 억,,200086,N,N,47,N,00,N
20250313,110342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5760,50,2,0.88,19532455,3397,31.53,5710,5780,5710,7420,4000,5710,5749.91,1.27,0,-243,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,911,6.52,0.43,12,0.02,884.00,13464.00,8550,20240304,-32.63,5040,20241209,14.29,6780,-15.04,20250205,5410,6.47,20250203,8360,-31.10,20240325,5040,14.29,20241209,1.09,N,023800,500,79 억,,200086,N,N,47,N,00,N
20250313,100342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,10,2,0.18,12155025,2114,19.62,5710,5780,5710,7420,4000,5710,5749.78,1.27,0,-563,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,904,6.47,0.42,12,0.01,884.00,13464.00,8550,20240304,-33.10,5040,20241209,13.49,6780,-15.63,20250205,5410,5.73,20250203,8360,-31.58,20240325,5040,13.49,20241209,1.09,N,023800,500,79 억,,200086,N,N,47,N,00,N
20250313,090343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5740,30,2,0.53,451720,79,0.73,5710,5740,5710,7420,4000,5710,5717.97,1.27,0,13,5823,5766,5723,5666,5623,5745,5645,79,1710,500,3990,10,1,15809197,907,6.49,0.43,12,0.00,884.00,13464.00,8550,20240304,-32.87,5040,20241209,13.89,6780,-15.34,20250205,5410,6.10,20250203,8360,-31.34,20240325,5040,13.89,20241209,1.09,N,023800,500,79 억,,200086,N,N,47,N,00,N
20250312,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5710,-10,5,-0.17,61570930,10758,34.85,5720,5780,5680,7430,4010,5720,5723.27,1.27,0,-2164,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,903,6.46,0.42,12,0.07,884.00,13464.00,8550,20240304,-33.22,5040,20241209,13.29,6780,-15.78,20250205,5410,5.55,20250203,8360,-31.70,20240325,5040,13.29,20241209,1.12,N,023800,500,79 억,,201250,N,N,45,N,00,N
20250312,150341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,-30,5,-0.52,59346950,10368,33.58,5720,5780,5680,7430,4010,5720,5724.05,1.27,0,-1902,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,900,6.44,0.42,12,0.07,884.00,13464.00,8550,20240304,-33.45,5040,20241209,12.90,6780,-16.08,20250205,5410,5.18,20250203,8360,-31.94,20240325,5040,12.90,20241209,1.12,N,023800,500,79 억,,201250,N,N,30,N,00,N
20250312,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5710,-10,5,-0.17,39463970,6879,22.28,5720,5780,5700,7430,4010,5720,5736.88,1.27,0,-986,5873,5796,5723,5646,5573,5760,5610,79,1710,500,4000,10,1,15809197,903,6.46,0.42,12,0.04,884.00,13464.00,8550,20240304,-33.22,5040,20241209,13.29,6780,-15.78,20250205,5410,5.55,20250203,8360,-31.70,20240325,5040,13.29,20241209,1.12,N,023800,500,79 억,,201250,N,N,30,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 20250313 160342 57 100.00 KOSPI 운송장비·부품 N N N N N 5690 -20 5 -0.35 64996695 11363 105.46 5710 5780 5680 7420 4000 5710 5720.03 1.27 0 -4979 5823 5766 5723 5666 5623 5745 5645 79 1710 500 3990 10 1 15809197 900 6.44 0.42 12 0.07 884.00 13464.00 8550 20240304 -33.45 5040 20241209 12.90 6780 -16.08 20250205 5410 5.18 20250203 8360 -31.94 20240325 5040 12.90 20241209 1.09 N 023800 500 79 억 200086 N N 45 N 00 N
3 20250313 150343 57 100.00 KOSPI 운송장비·부품 N N N N N 5680 -30 5 -0.53 62038625 10843 100.63 5710 5780 5680 7420 4000 5710 5721.54 1.27 0 -4721 5823 5766 5723 5666 5623 5745 5645 79 1710 500 3990 10 1 15809197 898 6.43 0.42 12 0.07 884.00 13464.00 8550 20240304 -33.57 5040 20241209 12.70 6780 -16.22 20250205 5410 4.99 20250203 8360 -32.06 20240325 5040 12.70 20241209 1.09 N 023800 500 79 억 200086 N N 47 N 00 N
4 20250313 140342 57 100.00 KOSPI 운송장비·부품 N N N N N 5690 -20 5 -0.35 48320085 8430 78.24 5710 5780 5690 7420 4000 5710 5731.92 1.27 0 -4163 5823 5766 5723 5666 5623 5745 5645 79 1710 500 3990 10 1 15809197 900 6.44 0.42 12 0.05 884.00 13464.00 8550 20240304 -33.45 5040 20241209 12.90 6780 -16.08 20250205 5410 5.18 20250203 8360 -31.94 20240325 5040 12.90 20241209 1.09 N 023800 500 79 억 200086 N N 47 N 00 N
5 20250313 130342 57 100.00 KOSPI 운송장비·부품 N N N N N 5710 0 3 0.00 40462845 7054 65.47 5710 5780 5710 7420 4000 5710 5736.16 1.27 0 -2909 5823 5766 5723 5666 5623 5745 5645 79 1710 500 3990 10 1 15809197 903 6.46 0.42 12 0.04 884.00 13464.00 8550 20240304 -33.22 5040 20241209 13.29 6780 -15.78 20250205 5410 5.55 20250203 8360 -31.70 20240325 5040 13.29 20241209 1.09 N 023800 500 79 억 200086 N N 47 N 00 N
6 20250313 120342 57 100.00 KOSPI 운송장비·부품 N N N N N 5730 20 2 0.35 25101805 4368 40.54 5710 5780 5710 7420 4000 5710 5746.75 1.27 0 -275 5823 5766 5723 5666 5623 5745 5645 79 1710 500 3990 10 1 15809197 906 6.48 0.43 12 0.03 884.00 13464.00 8550 20240304 -32.98 5040 20241209 13.69 6780 -15.49 20250205 5410 5.91 20250203 8360 -31.46 20240325 5040 13.69 20241209 1.09 N 023800 500 79 억 200086 N N 47 N 00 N
7 20250313 110342 57 100.00 KOSPI 운송장비·부품 N N N N N 5760 50 2 0.88 19532455 3397 31.53 5710 5780 5710 7420 4000 5710 5749.91 1.27 0 -243 5823 5766 5723 5666 5623 5745 5645 79 1710 500 3990 10 1 15809197 911 6.52 0.43 12 0.02 884.00 13464.00 8550 20240304 -32.63 5040 20241209 14.29 6780 -15.04 20250205 5410 6.47 20250203 8360 -31.10 20240325 5040 14.29 20241209 1.09 N 023800 500 79 억 200086 N N 47 N 00 N
8 20250313 100342 57 100.00 KOSPI 운송장비·부품 N N N N N 5720 10 2 0.18 12155025 2114 19.62 5710 5780 5710 7420 4000 5710 5749.78 1.27 0 -563 5823 5766 5723 5666 5623 5745 5645 79 1710 500 3990 10 1 15809197 904 6.47 0.42 12 0.01 884.00 13464.00 8550 20240304 -33.10 5040 20241209 13.49 6780 -15.63 20250205 5410 5.73 20250203 8360 -31.58 20240325 5040 13.49 20241209 1.09 N 023800 500 79 억 200086 N N 47 N 00 N
9 20250313 090343 57 100.00 KOSPI 운송장비·부품 N N N N N 5740 30 2 0.53 451720 79 0.73 5710 5740 5710 7420 4000 5710 5717.97 1.27 0 13 5823 5766 5723 5666 5623 5745 5645 79 1710 500 3990 10 1 15809197 907 6.49 0.43 12 0.00 884.00 13464.00 8550 20240304 -32.87 5040 20241209 13.89 6780 -15.34 20250205 5410 6.10 20250203 8360 -31.34 20240325 5040 13.89 20241209 1.09 N 023800 500 79 억 200086 N N 47 N 00 N
10 20250312 160341 57 100.00 KOSPI 운송장비·부품 N N N N N 5710 -10 5 -0.17 61570930 10758 34.85 5720 5780 5680 7430 4010 5720 5723.27 1.27 0 -2164 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 903 6.46 0.42 12 0.07 884.00 13464.00 8550 20240304 -33.22 5040 20241209 13.29 6780 -15.78 20250205 5410 5.55 20250203 8360 -31.70 20240325 5040 13.29 20241209 1.12 N 023800 500 79 억 201250 N N 45 N 00 N
11 20250312 150341 57 100.00 KOSPI 운송장비·부품 N N N N N 5690 -30 5 -0.52 59346950 10368 33.58 5720 5780 5680 7430 4010 5720 5724.05 1.27 0 -1902 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 900 6.44 0.42 12 0.07 884.00 13464.00 8550 20240304 -33.45 5040 20241209 12.90 6780 -16.08 20250205 5410 5.18 20250203 8360 -31.94 20240325 5040 12.90 20241209 1.12 N 023800 500 79 억 201250 N N 30 N 00 N
12 20250312 140340 57 100.00 KOSPI 운송장비·부품 N N N N N 5710 -10 5 -0.17 39463970 6879 22.28 5720 5780 5700 7430 4010 5720 5736.88 1.27 0 -986 5873 5796 5723 5646 5573 5760 5610 79 1710 500 4000 10 1 15809197 903 6.46 0.42 12 0.04 884.00 13464.00 8550 20240304 -33.22 5040 20241209 13.29 6780 -15.78 20250205 5410 5.55 20250203 8360 -31.70 20240325 5040 13.29 20241209 1.12 N 023800 500 79 억 201250 N N 30 N 00 N