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
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
20250313,160839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1896,-3,5,-0.16,1238168,652,43.44,1905,1910,1893,2465,1330,1899,1899.03,0.22,0,0,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,415,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.72,1807,20241126,4.93,2260,-16.11,20250115,1813,4.58,20250102,3430,-44.72,20240405,1807,4.93,20241126,0.00,N,143210,500,109 억,,47871,N,N,61,N,00,N
20250313,150840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1904,5,2,0.26,712645,375,24.98,1905,1910,1893,2465,1330,1899,1900.39,0.22,0,155,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.49,1807,20241126,5.37,2260,-15.75,20250115,1813,5.02,20250102,3430,-44.49,20240405,1807,5.37,20241126,0.00,N,143210,500,109 억,,47871,N,N,26,N,00,N
20250313,140838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,6,2,0.32,703125,370,24.65,1905,1910,1893,2465,1330,1899,1900.34,0.22,0,155,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.46,1807,20241126,5.42,2260,-15.71,20250115,1813,5.07,20250102,3430,-44.46,20240405,1807,5.42,20241126,0.00,N,143210,500,109 억,,47871,N,N,26,N,00,N
20250313,130840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,6,2,0.32,703125,370,24.65,1905,1910,1893,2465,1330,1899,1900.34,0.22,0,155,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.46,1807,20241126,5.42,2260,-15.71,20250115,1813,5.07,20250102,3430,-44.46,20240405,1807,5.42,20241126,0.00,N,143210,500,109 억,,47871,N,N,26,N,00,N
20250313,120839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1908,9,2,0.47,697410,367,24.45,1905,1910,1893,2465,1330,1899,1900.30,0.22,0,155,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.37,1807,20241126,5.59,2260,-15.58,20250115,1813,5.24,20250102,3430,-44.37,20240405,1807,5.59,20241126,0.00,N,143210,500,109 억,,47871,N,N,26,N,00,N
20250313,110840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1908,9,2,0.47,697410,367,24.45,1905,1910,1893,2465,1330,1899,1900.30,0.22,0,155,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.37,1807,20241126,5.59,2260,-15.58,20250115,1813,5.24,20250102,3430,-44.37,20240405,1807,5.59,20241126,0.00,N,143210,500,109 억,,47871,N,N,26,N,00,N
20250313,100838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1909,10,2,0.53,613650,323,21.52,1905,1910,1893,2465,1330,1899,1899.85,0.22,0,155,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,418,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.34,1807,20241126,5.64,2260,-15.53,20250115,1813,5.30,20250102,3430,-44.34,20240405,1807,5.64,20241126,0.00,N,143210,500,109 억,,47871,N,N,26,N,00,N
20250313,090842,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1910,11,2,0.58,510564,269,17.92,1905,1910,1893,2465,1330,1899,1898.01,0.22,0,155,1920,1909,1904,1893,1888,1907,1891,109,566,500,1320,1,1,21875747,418,-1.39,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.31,1807,20241126,5.70,2260,-15.49,20250115,1813,5.35,20250102,3430,-44.31,20240405,1807,5.70,20241126,0.00,N,143210,500,109 억,,47871,N,N,26,N,00,N
20250312,160835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1899,-1,5,-0.05,2857689,1501,56.47,1909,1915,1899,2470,1330,1900,1903.86,0.22,0,-85,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,415,-1.38,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-44.64,1807,20241126,5.09,2260,-15.97,20250115,1813,4.74,20250102,3430,-44.64,20240405,1807,5.09,20241126,0.00,N,143210,500,109 억,,47956,N,N,26,N,00,N
20250312,150836,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1901,1,2,0.05,1578428,828,31.15,1909,1915,1901,2470,1330,1900,1906.31,0.22,0,-55,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,416,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.58,1807,20241126,5.20,2260,-15.88,20250115,1813,4.85,20250102,3430,-44.58,20240405,1807,5.20,20241126,0.00,N,143210,500,109 억,,47956,N,N,3,N,00,N
20250312,140834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1904,4,2,0.21,1249431,655,24.64,1909,1915,1903,2470,1330,1900,1907.53,0.22,0,-55,1926,1912,1906,1892,1886,1910,1890,109,570,500,1330,1,1,21875747,417,-1.38,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-44.49,1807,20241126,5.37,2260,-15.75,20250115,1813,5.02,20250102,3430,-44.49,20240405,1807,5.37,20241126,0.00,N,143210,500,109 억,,47956,N,N,3,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 160839 57 100.00 KOSPI 운송장비·부품 N N N N N 1896 -3 5 -0.16 1238168 652 43.44 1905 1910 1893 2465 1330 1899 1899.03 0.22 0 0 1920 1909 1904 1893 1888 1907 1891 109 566 500 1320 1 1 21875747 415 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.72 1807 20241126 4.93 2260 -16.11 20250115 1813 4.58 20250102 3430 -44.72 20240405 1807 4.93 20241126 0.00 N 143210 500 109 억 47871 N N 61 N 00 N
3 20250313 150840 57 100.00 KOSPI 운송장비·부품 N N N N N 1904 5 2 0.26 712645 375 24.98 1905 1910 1893 2465 1330 1899 1900.39 0.22 0 155 1920 1909 1904 1893 1888 1907 1891 109 566 500 1320 1 1 21875747 417 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.49 1807 20241126 5.37 2260 -15.75 20250115 1813 5.02 20250102 3430 -44.49 20240405 1807 5.37 20241126 0.00 N 143210 500 109 억 47871 N N 26 N 00 N
4 20250313 140838 57 100.00 KOSPI 운송장비·부품 N N N N N 1905 6 2 0.32 703125 370 24.65 1905 1910 1893 2465 1330 1899 1900.34 0.22 0 155 1920 1909 1904 1893 1888 1907 1891 109 566 500 1320 1 1 21875747 417 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.46 1807 20241126 5.42 2260 -15.71 20250115 1813 5.07 20250102 3430 -44.46 20240405 1807 5.42 20241126 0.00 N 143210 500 109 억 47871 N N 26 N 00 N
5 20250313 130840 57 100.00 KOSPI 운송장비·부품 N N N N N 1905 6 2 0.32 703125 370 24.65 1905 1910 1893 2465 1330 1899 1900.34 0.22 0 155 1920 1909 1904 1893 1888 1907 1891 109 566 500 1320 1 1 21875747 417 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.46 1807 20241126 5.42 2260 -15.71 20250115 1813 5.07 20250102 3430 -44.46 20240405 1807 5.42 20241126 0.00 N 143210 500 109 억 47871 N N 26 N 00 N
6 20250313 120839 57 100.00 KOSPI 운송장비·부품 N N N N N 1908 9 2 0.47 697410 367 24.45 1905 1910 1893 2465 1330 1899 1900.30 0.22 0 155 1920 1909 1904 1893 1888 1907 1891 109 566 500 1320 1 1 21875747 417 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.37 1807 20241126 5.59 2260 -15.58 20250115 1813 5.24 20250102 3430 -44.37 20240405 1807 5.59 20241126 0.00 N 143210 500 109 억 47871 N N 26 N 00 N
7 20250313 110840 57 100.00 KOSPI 운송장비·부품 N N N N N 1908 9 2 0.47 697410 367 24.45 1905 1910 1893 2465 1330 1899 1900.30 0.22 0 155 1920 1909 1904 1893 1888 1907 1891 109 566 500 1320 1 1 21875747 417 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.37 1807 20241126 5.59 2260 -15.58 20250115 1813 5.24 20250102 3430 -44.37 20240405 1807 5.59 20241126 0.00 N 143210 500 109 억 47871 N N 26 N 00 N
8 20250313 100838 57 100.00 KOSPI 운송장비·부품 N N N N N 1909 10 2 0.53 613650 323 21.52 1905 1910 1893 2465 1330 1899 1899.85 0.22 0 155 1920 1909 1904 1893 1888 1907 1891 109 566 500 1320 1 1 21875747 418 -1.39 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.34 1807 20241126 5.64 2260 -15.53 20250115 1813 5.30 20250102 3430 -44.34 20240405 1807 5.64 20241126 0.00 N 143210 500 109 억 47871 N N 26 N 00 N
9 20250313 090842 57 100.00 KOSPI 운송장비·부품 N N N N N 1910 11 2 0.58 510564 269 17.92 1905 1910 1893 2465 1330 1899 1898.01 0.22 0 155 1920 1909 1904 1893 1888 1907 1891 109 566 500 1320 1 1 21875747 418 -1.39 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.31 1807 20241126 5.70 2260 -15.49 20250115 1813 5.35 20250102 3430 -44.31 20240405 1807 5.70 20241126 0.00 N 143210 500 109 억 47871 N N 26 N 00 N
10 20250312 160835 57 100.00 KOSPI 운송장비·부품 N N N N N 1899 -1 5 -0.05 2857689 1501 56.47 1909 1915 1899 2470 1330 1900 1903.86 0.22 0 -85 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 415 -1.38 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -44.64 1807 20241126 5.09 2260 -15.97 20250115 1813 4.74 20250102 3430 -44.64 20240405 1807 5.09 20241126 0.00 N 143210 500 109 억 47956 N N 26 N 00 N
11 20250312 150836 57 100.00 KOSPI 운송장비·부품 N N N N N 1901 1 2 0.05 1578428 828 31.15 1909 1915 1901 2470 1330 1900 1906.31 0.22 0 -55 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 416 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.58 1807 20241126 5.20 2260 -15.88 20250115 1813 4.85 20250102 3430 -44.58 20240405 1807 5.20 20241126 0.00 N 143210 500 109 억 47956 N N 3 N 00 N
12 20250312 140834 57 100.00 KOSPI 운송장비·부품 N N N N N 1904 4 2 0.21 1249431 655 24.64 1909 1915 1903 2470 1330 1900 1907.53 0.22 0 -55 1926 1912 1906 1892 1886 1910 1890 109 570 500 1330 1 1 21875747 417 -1.38 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -44.49 1807 20241126 5.37 2260 -15.75 20250115 1813 5.02 20250102 3430 -44.49 20240405 1807 5.37 20241126 0.00 N 143210 500 109 억 47956 N N 3 N 00 N