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
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
20250313,160816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,10,2,0.34,29008810,9880,119.01,2920,2955,2920,3805,2055,2930,2936.11,3.43,0,52,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.06,1128.00,12162.00,3855,20240304,-23.74,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3835,-23.34,20240326,2750,6.91,20250204,0.59,N,123700,500,78 억,,534788,N,N,44,N,00,N
20250313,150817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,10,2,0.34,12722605,4335,52.22,2920,2945,2920,3805,2055,2930,2934.86,3.43,0,-121,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.03,1128.00,12162.00,3855,20240304,-23.74,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3835,-23.34,20240326,2750,6.91,20250204,0.59,N,123700,500,78 억,,534788,N,N,19,N,00,N
20250313,140816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,8963765,3057,36.82,2920,2945,2920,3805,2055,2930,2932.21,3.43,0,12,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.02,1128.00,12162.00,3855,20240304,-23.87,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.59,N,123700,500,78 억,,534788,N,N,19,N,00,N
20250313,130817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,6792435,2315,27.88,2920,2945,2920,3805,2055,2930,2934.10,3.43,0,12,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.01,1128.00,12162.00,3855,20240304,-23.87,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.59,N,123700,500,78 억,,534788,N,N,19,N,00,N
20250313,120816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,5,2,0.17,6786565,2313,27.86,2920,2945,2920,3805,2055,2930,2934.10,3.43,0,12,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.01,1128.00,12162.00,3855,20240304,-23.87,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3835,-23.47,20240326,2750,6.73,20250204,0.59,N,123700,500,78 억,,534788,N,N,19,N,00,N
20250313,110818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,10,2,0.34,5107035,1741,20.97,2920,2945,2920,3805,2055,2930,2933.39,3.43,0,-40,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.01,1128.00,12162.00,3855,20240304,-23.74,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3835,-23.34,20240326,2750,6.91,20250204,0.59,N,123700,500,78 억,,534788,N,N,19,N,00,N
20250313,100815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-5,5,-0.17,1915035,655,7.89,2920,2945,2920,3805,2055,2930,2923.72,3.43,0,-34,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.00,1128.00,12162.00,3855,20240304,-24.12,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3835,-23.73,20240326,2750,6.36,20250204,0.59,N,123700,500,78 억,,534788,N,N,19,N,00,N
20250313,090818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,15,2,0.51,680385,233,2.81,2920,2945,2920,3805,2055,2930,2920.11,3.43,0,-34,2970,2950,2930,2910,2890,2960,2920,78,875,500,2160,5,1,15604898,460,2.61,0.24,12,0.00,1128.00,12162.00,3855,20240304,-23.61,2750,20250204,7.09,3070,-4.07,20250210,2750,7.09,20250204,3835,-23.21,20240326,2750,7.09,20250204,0.59,N,123700,500,78 억,,534788,N,N,19,N,00,N
20250312,160811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,24285560,8302,72.79,2910,2950,2910,3795,2045,2920,2925.27,3.43,0,262,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.05,1128.00,12162.00,3855,20240304,-23.99,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.59,N,123700,500,78 억,,534526,N,N,19,N,00,N
20250312,150813,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,21358490,7303,64.03,2910,2950,2910,3795,2045,2920,2924.62,3.43,0,382,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.05,1128.00,12162.00,3855,20240304,-23.99,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.59,N,123700,500,78 억,,534526,N,N,2,N,00,N
20250312,140811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,0,3,0.00,18436610,6304,55.27,2910,2950,2910,3795,2045,2920,2924.59,3.43,0,382,2976,2947,2916,2887,2856,2962,2902,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.04,1128.00,12162.00,3855,20240304,-24.25,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.59,N,123700,500,78 억,,534526,N,N,2,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 160816 57 100.00 KOSPI 운송장비·부품 N N N N N 2940 10 2 0.34 29008810 9880 119.01 2920 2955 2920 3805 2055 2930 2936.11 3.43 0 52 2970 2950 2930 2910 2890 2960 2920 78 875 500 2160 5 1 15604898 459 2.61 0.24 12 0.06 1128.00 12162.00 3855 20240304 -23.74 2750 20250204 6.91 3070 -4.23 20250210 2750 6.91 20250204 3835 -23.34 20240326 2750 6.91 20250204 0.59 N 123700 500 78 억 534788 N N 44 N 00 N
3 20250313 150817 57 100.00 KOSPI 운송장비·부품 N N N N N 2940 10 2 0.34 12722605 4335 52.22 2920 2945 2920 3805 2055 2930 2934.86 3.43 0 -121 2970 2950 2930 2910 2890 2960 2920 78 875 500 2160 5 1 15604898 459 2.61 0.24 12 0.03 1128.00 12162.00 3855 20240304 -23.74 2750 20250204 6.91 3070 -4.23 20250210 2750 6.91 20250204 3835 -23.34 20240326 2750 6.91 20250204 0.59 N 123700 500 78 억 534788 N N 19 N 00 N
4 20250313 140816 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 5 2 0.17 8963765 3057 36.82 2920 2945 2920 3805 2055 2930 2932.21 3.43 0 12 2970 2950 2930 2910 2890 2960 2920 78 875 500 2160 5 1 15604898 458 2.60 0.24 12 0.02 1128.00 12162.00 3855 20240304 -23.87 2750 20250204 6.73 3070 -4.40 20250210 2750 6.73 20250204 3835 -23.47 20240326 2750 6.73 20250204 0.59 N 123700 500 78 억 534788 N N 19 N 00 N
5 20250313 130817 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 5 2 0.17 6792435 2315 27.88 2920 2945 2920 3805 2055 2930 2934.10 3.43 0 12 2970 2950 2930 2910 2890 2960 2920 78 875 500 2160 5 1 15604898 458 2.60 0.24 12 0.01 1128.00 12162.00 3855 20240304 -23.87 2750 20250204 6.73 3070 -4.40 20250210 2750 6.73 20250204 3835 -23.47 20240326 2750 6.73 20250204 0.59 N 123700 500 78 억 534788 N N 19 N 00 N
6 20250313 120816 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 5 2 0.17 6786565 2313 27.86 2920 2945 2920 3805 2055 2930 2934.10 3.43 0 12 2970 2950 2930 2910 2890 2960 2920 78 875 500 2160 5 1 15604898 458 2.60 0.24 12 0.01 1128.00 12162.00 3855 20240304 -23.87 2750 20250204 6.73 3070 -4.40 20250210 2750 6.73 20250204 3835 -23.47 20240326 2750 6.73 20250204 0.59 N 123700 500 78 억 534788 N N 19 N 00 N
7 20250313 110818 57 100.00 KOSPI 운송장비·부품 N N N N N 2940 10 2 0.34 5107035 1741 20.97 2920 2945 2920 3805 2055 2930 2933.39 3.43 0 -40 2970 2950 2930 2910 2890 2960 2920 78 875 500 2160 5 1 15604898 459 2.61 0.24 12 0.01 1128.00 12162.00 3855 20240304 -23.74 2750 20250204 6.91 3070 -4.23 20250210 2750 6.91 20250204 3835 -23.34 20240326 2750 6.91 20250204 0.59 N 123700 500 78 억 534788 N N 19 N 00 N
8 20250313 100815 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 -5 5 -0.17 1915035 655 7.89 2920 2945 2920 3805 2055 2930 2923.72 3.43 0 -34 2970 2950 2930 2910 2890 2960 2920 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.00 1128.00 12162.00 3855 20240304 -24.12 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 3835 -23.73 20240326 2750 6.36 20250204 0.59 N 123700 500 78 억 534788 N N 19 N 00 N
9 20250313 090818 57 100.00 KOSPI 운송장비·부품 N N N N N 2945 15 2 0.51 680385 233 2.81 2920 2945 2920 3805 2055 2930 2920.11 3.43 0 -34 2970 2950 2930 2910 2890 2960 2920 78 875 500 2160 5 1 15604898 460 2.61 0.24 12 0.00 1128.00 12162.00 3855 20240304 -23.61 2750 20250204 7.09 3070 -4.07 20250210 2750 7.09 20250204 3835 -23.21 20240326 2750 7.09 20250204 0.59 N 123700 500 78 억 534788 N N 19 N 00 N
10 20250312 160811 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 10 2 0.34 24285560 8302 72.79 2910 2950 2910 3795 2045 2920 2925.27 3.43 0 262 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.05 1128.00 12162.00 3855 20240304 -23.99 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.59 N 123700 500 78 억 534526 N N 19 N 00 N
11 20250312 150813 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 10 2 0.34 21358490 7303 64.03 2910 2950 2910 3795 2045 2920 2924.62 3.43 0 382 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.05 1128.00 12162.00 3855 20240304 -23.99 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.59 N 123700 500 78 억 534526 N N 2 N 00 N
12 20250312 140811 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 0 3 0.00 18436610 6304 55.27 2910 2950 2910 3795 2045 2920 2924.59 3.43 0 382 2976 2947 2916 2887 2856 2962 2902 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.04 1128.00 12162.00 3855 20240304 -24.25 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 3835 -23.86 20240326 2750 6.18 20250204 0.59 N 123700 500 78 억 534526 N N 2 N 00 N