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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021820/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
20250321,160343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,-50,5,-0.63,59681880,7575,119.61,7880,8250,7790,10250,5530,7890,7878.80,2.53,0,-2035,8150,8020,7920,7790,7690,8005,7775,50,2360,500,5680,10,1,10000000,784,1.42,0.13,06,0.08,5535.00,58958.00,9350,20250120,-16.15,6460,20241114,21.36,9350,-16.15,20250120,7200,8.89,20250102,9350,-16.15,20250120,6460,21.36,20241114,0.01,N,021820,500,50 억,,252628,N,N,21,N,00,N
20250321,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-40,5,-0.51,55761310,7075,111.72,7880,8250,7790,10250,5530,7890,7881.46,2.53,0,-1963,8150,8020,7920,7790,7690,8005,7775,50,2360,500,5680,10,1,10000000,785,1.42,0.13,06,0.07,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,252628,N,N,2,N,00,N
20250321,140342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7860,-30,5,-0.38,50250610,6373,100.63,7880,8250,7790,10250,5530,7890,7884.92,2.53,0,-1962,8150,8020,7920,7790,7690,8005,7775,50,2360,500,5680,10,1,10000000,786,1.42,0.13,06,0.06,5535.00,58958.00,9350,20250120,-15.94,6460,20241114,21.67,9350,-15.94,20250120,7200,9.17,20250102,9350,-15.94,20250120,6460,21.67,20241114,0.01,N,021820,500,50 억,,252628,N,N,2,N,00,N
20250321,130343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7860,-30,5,-0.38,44055120,5588,88.24,7880,8250,7790,10250,5530,7890,7883.88,2.53,0,-1989,8150,8020,7920,7790,7690,8005,7775,50,2360,500,5680,10,1,10000000,786,1.42,0.13,06,0.06,5535.00,58958.00,9350,20250120,-15.94,6460,20241114,21.67,9350,-15.94,20250120,7200,9.17,20250102,9350,-15.94,20250120,6460,21.67,20241114,0.01,N,021820,500,50 억,,252628,N,N,2,N,00,N
20250321,120344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-40,5,-0.51,42552690,5397,85.22,7880,8250,7790,10250,5530,7890,7884.51,2.53,0,-2011,8150,8020,7920,7790,7690,8005,7775,50,2360,500,5680,10,1,10000000,785,1.42,0.13,06,0.05,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,252628,N,N,2,N,00,N
20250321,110343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7860,-30,5,-0.38,40823150,5177,81.75,7880,8250,7790,10250,5530,7890,7885.48,2.53,0,-2010,8150,8020,7920,7790,7690,8005,7775,50,2360,500,5680,10,1,10000000,786,1.42,0.13,06,0.05,5535.00,58958.00,9350,20250120,-15.94,6460,20241114,21.67,9350,-15.94,20250120,7200,9.17,20250102,9350,-15.94,20250120,6460,21.67,20241114,0.01,N,021820,500,50 억,,252628,N,N,2,N,00,N
20250321,100344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-60,5,-0.76,25208140,3194,50.43,7880,8250,7790,10250,5530,7890,7892.34,2.53,0,-1525,8150,8020,7920,7790,7690,8005,7775,50,2360,500,5680,10,1,10000000,783,1.41,0.13,06,0.03,5535.00,58958.00,9350,20250120,-16.26,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9350,-16.26,20250120,6460,21.21,20241114,0.01,N,021820,500,50 억,,252628,N,N,2,N,00,N
20250321,090345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,-10,5,-0.13,7880,1,0.02,7880,7880,7880,10250,5530,7890,7880.00,2.53,0,0,8150,8020,7920,7790,7690,8005,7775,50,2360,500,5680,10,1,10000000,788,1.42,0.13,06,0.00,5535.00,58958.00,9350,20250120,-15.72,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,N,021820,500,50 억,,252628,N,N,2,N,00,N
20250320,160401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7890,10,2,0.13,49706110,6333,152.42,7890,8050,7820,10240,5520,7880,7848.75,2.54,0,-1287,8006,7942,7856,7792,7706,7900,7750,50,2360,500,5670,10,1,10000000,789,1.43,0.13,06,0.06,5535.00,58958.00,9350,20250120,-15.61,6460,20241114,22.14,9350,-15.61,20250120,7200,9.58,20250102,9350,-15.61,20250120,6460,22.14,20241114,0.01,N,021820,500,50 억,,253767,N,N,2,N,00,N
20250320,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-30,5,-0.38,42179290,5375,129.36,7890,8050,7820,10240,5520,7880,7847.31,2.54,0,-1072,8006,7942,7856,7792,7706,7900,7750,50,2360,500,5670,10,1,10000000,785,1.42,0.13,06,0.05,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,N,021820,500,50 억,,253767,N,N,1,N,00,N
20250320,140344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,-40,5,-0.51,40438780,5153,124.02,7890,8050,7820,10240,5520,7880,7847.62,2.54,0,-1056,8006,7942,7856,7792,7706,7900,7750,50,2360,500,5670,10,1,10000000,784,1.42,0.13,06,0.05,5535.00,58958.00,9350,20250120,-16.15,6460,20241114,21.36,9350,-16.15,20250120,7200,8.89,20250102,9350,-16.15,20250120,6460,21.36,20241114,0.01,N,021820,500,50 억,,253767,N,N,1,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 20250321 160343 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 -50 5 -0.63 59681880 7575 119.61 7880 8250 7790 10250 5530 7890 7878.80 2.53 0 -2035 8150 8020 7920 7790 7690 8005 7775 50 2360 500 5680 10 1 10000000 784 1.42 0.13 06 0.08 5535.00 58958.00 9350 20250120 -16.15 6460 20241114 21.36 9350 -16.15 20250120 7200 8.89 20250102 9350 -16.15 20250120 6460 21.36 20241114 0.01 N 021820 500 50 억 252628 N N 21 N 00 N
3 20250321 150343 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 -40 5 -0.51 55761310 7075 111.72 7880 8250 7790 10250 5530 7890 7881.46 2.53 0 -1963 8150 8020 7920 7790 7690 8005 7775 50 2360 500 5680 10 1 10000000 785 1.42 0.13 06 0.07 5535.00 58958.00 9350 20250120 -16.04 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9350 -16.04 20250120 6460 21.52 20241114 0.01 N 021820 500 50 억 252628 N N 2 N 00 N
4 20250321 140342 57 100.00 KOSPI 운송장비·부품 N N N N N 7860 -30 5 -0.38 50250610 6373 100.63 7880 8250 7790 10250 5530 7890 7884.92 2.53 0 -1962 8150 8020 7920 7790 7690 8005 7775 50 2360 500 5680 10 1 10000000 786 1.42 0.13 06 0.06 5535.00 58958.00 9350 20250120 -15.94 6460 20241114 21.67 9350 -15.94 20250120 7200 9.17 20250102 9350 -15.94 20250120 6460 21.67 20241114 0.01 N 021820 500 50 억 252628 N N 2 N 00 N
5 20250321 130343 57 100.00 KOSPI 운송장비·부품 N N N N N 7860 -30 5 -0.38 44055120 5588 88.24 7880 8250 7790 10250 5530 7890 7883.88 2.53 0 -1989 8150 8020 7920 7790 7690 8005 7775 50 2360 500 5680 10 1 10000000 786 1.42 0.13 06 0.06 5535.00 58958.00 9350 20250120 -15.94 6460 20241114 21.67 9350 -15.94 20250120 7200 9.17 20250102 9350 -15.94 20250120 6460 21.67 20241114 0.01 N 021820 500 50 억 252628 N N 2 N 00 N
6 20250321 120344 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 -40 5 -0.51 42552690 5397 85.22 7880 8250 7790 10250 5530 7890 7884.51 2.53 0 -2011 8150 8020 7920 7790 7690 8005 7775 50 2360 500 5680 10 1 10000000 785 1.42 0.13 06 0.05 5535.00 58958.00 9350 20250120 -16.04 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9350 -16.04 20250120 6460 21.52 20241114 0.01 N 021820 500 50 억 252628 N N 2 N 00 N
7 20250321 110343 57 100.00 KOSPI 운송장비·부품 N N N N N 7860 -30 5 -0.38 40823150 5177 81.75 7880 8250 7790 10250 5530 7890 7885.48 2.53 0 -2010 8150 8020 7920 7790 7690 8005 7775 50 2360 500 5680 10 1 10000000 786 1.42 0.13 06 0.05 5535.00 58958.00 9350 20250120 -15.94 6460 20241114 21.67 9350 -15.94 20250120 7200 9.17 20250102 9350 -15.94 20250120 6460 21.67 20241114 0.01 N 021820 500 50 억 252628 N N 2 N 00 N
8 20250321 100344 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -60 5 -0.76 25208140 3194 50.43 7880 8250 7790 10250 5530 7890 7892.34 2.53 0 -1525 8150 8020 7920 7790 7690 8005 7775 50 2360 500 5680 10 1 10000000 783 1.41 0.13 06 0.03 5535.00 58958.00 9350 20250120 -16.26 6460 20241114 21.21 9350 -16.26 20250120 7200 8.75 20250102 9350 -16.26 20250120 6460 21.21 20241114 0.01 N 021820 500 50 억 252628 N N 2 N 00 N
9 20250321 090345 57 100.00 KOSPI 운송장비·부품 N N N N N 7880 -10 5 -0.13 7880 1 0.02 7880 7880 7880 10250 5530 7890 7880.00 2.53 0 0 8150 8020 7920 7790 7690 8005 7775 50 2360 500 5680 10 1 10000000 788 1.42 0.13 06 0.00 5535.00 58958.00 9350 20250120 -15.72 6460 20241114 21.98 9350 -15.72 20250120 7200 9.44 20250102 9350 -15.72 20250120 6460 21.98 20241114 0.01 N 021820 500 50 억 252628 N N 2 N 00 N
10 20250320 160401 57 100.00 KOSPI 운송장비·부품 N N N N N 7890 10 2 0.13 49706110 6333 152.42 7890 8050 7820 10240 5520 7880 7848.75 2.54 0 -1287 8006 7942 7856 7792 7706 7900 7750 50 2360 500 5670 10 1 10000000 789 1.43 0.13 06 0.06 5535.00 58958.00 9350 20250120 -15.61 6460 20241114 22.14 9350 -15.61 20250120 7200 9.58 20250102 9350 -15.61 20250120 6460 22.14 20241114 0.01 N 021820 500 50 억 253767 N N 2 N 00 N
11 20250320 150343 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 -30 5 -0.38 42179290 5375 129.36 7890 8050 7820 10240 5520 7880 7847.31 2.54 0 -1072 8006 7942 7856 7792 7706 7900 7750 50 2360 500 5670 10 1 10000000 785 1.42 0.13 06 0.05 5535.00 58958.00 9350 20250120 -16.04 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9350 -16.04 20250120 6460 21.52 20241114 0.01 N 021820 500 50 억 253767 N N 1 N 00 N
12 20250320 140344 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 -40 5 -0.51 40438780 5153 124.02 7890 8050 7820 10240 5520 7880 7847.62 2.54 0 -1056 8006 7942 7856 7792 7706 7900 7750 50 2360 500 5670 10 1 10000000 784 1.42 0.13 06 0.05 5535.00 58958.00 9350 20250120 -16.15 6460 20241114 21.36 9350 -16.15 20250120 7200 8.89 20250102 9350 -16.15 20250120 6460 21.36 20241114 0.01 N 021820 500 50 억 253767 N N 1 N 00 N