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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8140,0,3,0.00,161678860,20418,164.18,8140,8140,7840,10580,5700,8140,7918.45,2.46,0,-3160,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,814,1.47,0.14,06,0.20,5535.00,58958.00,9490,20240223,-14.23,6460,20241114,26.01,9350,-12.94,20250120,7200,13.06,20250102,9350,-12.94,20250120,6460,26.01,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N
20250307,150333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7900,-240,5,-2.95,142268530,17968,144.48,8140,8140,7840,10580,5700,8140,7917.88,2.46,0,-1709,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,790,1.43,0.13,06,0.18,5535.00,58958.00,9490,20240223,-16.75,6460,20241114,22.29,9350,-15.51,20250120,7200,9.72,20250102,9350,-15.51,20250120,6460,22.29,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N
20250307,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,-190,5,-2.33,126027740,15912,127.95,8140,8140,7840,10580,5700,8140,7920.30,2.46,0,-741,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,795,1.44,0.13,06,0.16,5535.00,58958.00,9490,20240223,-16.23,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N
20250307,130332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,-190,5,-2.33,126019790,15911,127.94,8140,8140,7840,10580,5700,8140,7920.29,2.46,0,-741,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,795,1.44,0.13,06,0.16,5535.00,58958.00,9490,20240223,-16.23,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N
20250307,120333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,-260,5,-3.19,123049490,15535,124.92,8140,8140,7840,10580,5700,8140,7920.79,2.46,0,-745,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,788,1.42,0.13,06,0.16,5535.00,58958.00,9490,20240223,-16.97,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N
20250307,110332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,-260,5,-3.19,117270420,14799,119.00,8140,8140,7840,10580,5700,8140,7924.21,2.46,0,-1106,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,788,1.42,0.13,06,0.15,5535.00,58958.00,9490,20240223,-16.97,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N
20250307,100331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7930,-210,5,-2.58,74744050,9396,75.55,8140,8140,7870,10580,5700,8140,7954.88,2.46,0,-1280,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,793,1.43,0.13,06,0.09,5535.00,58958.00,9490,20240223,-16.44,6460,20241114,22.76,9350,-15.19,20250120,7200,10.14,20250102,9350,-15.19,20250120,6460,22.76,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N
20250307,090333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8010,-130,5,-1.60,2026900,253,2.03,8140,8140,7910,10580,5700,8140,8011.46,2.46,0,-72,8340,8240,8040,7940,7740,8290,7990,50,2440,500,5860,10,1,10000000,801,1.45,0.14,06,0.00,5535.00,58958.00,9490,20240223,-15.60,6460,20241114,23.99,9350,-14.33,20250120,7200,11.25,20250102,9350,-14.33,20250120,6460,23.99,20241114,0.01,N,021820,500,50 억,,245695,N,N,2,N,00,N
20250306,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8140,230,2,2.91,98660130,12436,62.48,7840,8140,7840,10280,5540,7910,7933.43,2.44,0,1594,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,814,1.47,0.14,06,0.12,5535.00,58958.00,9590,20240222,-15.12,6460,20241114,26.01,9350,-12.94,20250120,7200,13.06,20250102,9350,-12.94,20250120,6460,26.01,20241114,0.01,N,021820,500,50 억,,243704,N,N,2,N,00,N
20250306,150330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7960,50,2,0.63,91775770,11568,58.12,7840,8030,7840,10280,5540,7910,7933.59,2.44,0,1956,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,796,1.44,0.14,06,0.12,5535.00,58958.00,9590,20240222,-17.00,6460,20241114,23.22,9350,-14.87,20250120,7200,10.56,20250102,9350,-14.87,20250120,6460,23.22,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,N,00,N
20250306,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,40,2,0.51,48940440,6174,31.02,7840,8020,7840,10280,5540,7910,7926.86,2.44,0,1136,8443,8176,8013,7746,7583,8095,7665,50,2370,500,5690,10,1,10000000,795,1.44,0.13,06,0.06,5535.00,58958.00,9590,20240222,-17.10,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,243704,N,N,4,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 20250307 160331 57 100.00 KOSPI 운송장비·부품 N N N N N 8140 0 3 0.00 161678860 20418 164.18 8140 8140 7840 10580 5700 8140 7918.45 2.46 0 -3160 8340 8240 8040 7940 7740 8290 7990 50 2440 500 5860 10 1 10000000 814 1.47 0.14 06 0.20 5535.00 58958.00 9490 20240223 -14.23 6460 20241114 26.01 9350 -12.94 20250120 7200 13.06 20250102 9350 -12.94 20250120 6460 26.01 20241114 0.01 N 021820 500 50 억 245695 N N 2 N 00 N
3 20250307 150333 57 100.00 KOSPI 운송장비·부품 N N N N N 7900 -240 5 -2.95 142268530 17968 144.48 8140 8140 7840 10580 5700 8140 7917.88 2.46 0 -1709 8340 8240 8040 7940 7740 8290 7990 50 2440 500 5860 10 1 10000000 790 1.43 0.13 06 0.18 5535.00 58958.00 9490 20240223 -16.75 6460 20241114 22.29 9350 -15.51 20250120 7200 9.72 20250102 9350 -15.51 20250120 6460 22.29 20241114 0.01 N 021820 500 50 억 245695 N N 2 N 00 N
4 20250307 140331 57 100.00 KOSPI 운송장비·부품 N N N N N 7950 -190 5 -2.33 126027740 15912 127.95 8140 8140 7840 10580 5700 8140 7920.30 2.46 0 -741 8340 8240 8040 7940 7740 8290 7990 50 2440 500 5860 10 1 10000000 795 1.44 0.13 06 0.16 5535.00 58958.00 9490 20240223 -16.23 6460 20241114 23.07 9350 -14.97 20250120 7200 10.42 20250102 9350 -14.97 20250120 6460 23.07 20241114 0.01 N 021820 500 50 억 245695 N N 2 N 00 N
5 20250307 130332 57 100.00 KOSPI 운송장비·부품 N N N N N 7950 -190 5 -2.33 126019790 15911 127.94 8140 8140 7840 10580 5700 8140 7920.29 2.46 0 -741 8340 8240 8040 7940 7740 8290 7990 50 2440 500 5860 10 1 10000000 795 1.44 0.13 06 0.16 5535.00 58958.00 9490 20240223 -16.23 6460 20241114 23.07 9350 -14.97 20250120 7200 10.42 20250102 9350 -14.97 20250120 6460 23.07 20241114 0.01 N 021820 500 50 억 245695 N N 2 N 00 N
6 20250307 120333 57 100.00 KOSPI 운송장비·부품 N N N N N 7880 -260 5 -3.19 123049490 15535 124.92 8140 8140 7840 10580 5700 8140 7920.79 2.46 0 -745 8340 8240 8040 7940 7740 8290 7990 50 2440 500 5860 10 1 10000000 788 1.42 0.13 06 0.16 5535.00 58958.00 9490 20240223 -16.97 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 245695 N N 2 N 00 N
7 20250307 110332 57 100.00 KOSPI 운송장비·부품 N N N N N 7880 -260 5 -3.19 117270420 14799 119.00 8140 8140 7840 10580 5700 8140 7924.21 2.46 0 -1106 8340 8240 8040 7940 7740 8290 7990 50 2440 500 5860 10 1 10000000 788 1.42 0.13 06 0.15 5535.00 58958.00 9490 20240223 -16.97 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 245695 N N 2 N 00 N
8 20250307 100331 57 100.00 KOSPI 운송장비·부품 N N N N N 7930 -210 5 -2.58 74744050 9396 75.55 8140 8140 7870 10580 5700 8140 7954.88 2.46 0 -1280 8340 8240 8040 7940 7740 8290 7990 50 2440 500 5860 10 1 10000000 793 1.43 0.13 06 0.09 5535.00 58958.00 9490 20240223 -16.44 6460 20241114 22.76 9350 -15.19 20250120 7200 10.14 20250102 9350 -15.19 20250120 6460 22.76 20241114 0.01 N 021820 500 50 억 245695 N N 2 N 00 N
9 20250307 090333 57 100.00 KOSPI 운송장비·부품 N N N N N 8010 -130 5 -1.60 2026900 253 2.03 8140 8140 7910 10580 5700 8140 8011.46 2.46 0 -72 8340 8240 8040 7940 7740 8290 7990 50 2440 500 5860 10 1 10000000 801 1.45 0.14 06 0.00 5535.00 58958.00 9490 20240223 -15.60 6460 20241114 23.99 9350 -14.33 20250120 7200 11.25 20250102 9350 -14.33 20250120 6460 23.99 20241114 0.01 N 021820 500 50 억 245695 N N 2 N 00 N
10 20250306 160330 57 100.00 KOSPI 운송장비·부품 N N N N N 8140 230 2 2.91 98660130 12436 62.48 7840 8140 7840 10280 5540 7910 7933.43 2.44 0 1594 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 814 1.47 0.14 06 0.12 5535.00 58958.00 9590 20240222 -15.12 6460 20241114 26.01 9350 -12.94 20250120 7200 13.06 20250102 9350 -12.94 20250120 6460 26.01 20241114 0.01 N 021820 500 50 억 243704 N N 2 N 00 N
11 20250306 150330 57 100.00 KOSPI 운송장비·부품 N N N N N 7960 50 2 0.63 91775770 11568 58.12 7840 8030 7840 10280 5540 7910 7933.59 2.44 0 1956 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 796 1.44 0.14 06 0.12 5535.00 58958.00 9590 20240222 -17.00 6460 20241114 23.22 9350 -14.87 20250120 7200 10.56 20250102 9350 -14.87 20250120 6460 23.22 20241114 0.01 N 021820 500 50 억 243704 N N 4 N 00 N
12 20250306 140330 57 100.00 KOSPI 운송장비·부품 N N N N N 7950 40 2 0.51 48940440 6174 31.02 7840 8020 7840 10280 5540 7910 7926.86 2.44 0 1136 8443 8176 8013 7746 7583 8095 7665 50 2370 500 5690 10 1 10000000 795 1.44 0.13 06 0.06 5535.00 58958.00 9590 20240222 -17.10 6460 20241114 23.07 9350 -14.97 20250120 7200 10.42 20250102 9350 -14.97 20250120 6460 23.07 20241114 0.01 N 021820 500 50 억 243704 N N 4 N 00 N