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
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
20250307,160800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,0,3,0.00,26101570,8967,51.20,2890,2930,2890,3775,2035,2905,2910.85,3.41,0,1324,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,453,2.58,0.24,12,0.06,1128.00,12162.00,3880,20240223,-25.13,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3835,-24.25,20240326,2750,5.64,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N
20250307,150804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,25,2,0.86,17813775,6123,34.96,2890,2930,2890,3775,2035,2905,2909.32,3.41,0,934,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,457,2.60,0.24,12,0.04,1128.00,12162.00,3880,20240223,-24.48,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N
20250307,140801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,7111495,2444,13.95,2890,2925,2890,3775,2035,2905,2909.78,3.41,0,592,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,3880,20240223,-24.61,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3835,-23.73,20240326,2750,6.36,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N
20250307,130803,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,4540275,1562,8.92,2890,2925,2890,3775,2035,2905,2906.71,3.41,0,167,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.01,1128.00,12162.00,3880,20240223,-24.61,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3835,-23.73,20240326,2750,6.36,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N
20250307,120802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,3711165,1278,7.30,2890,2920,2890,3775,2035,2905,2903.88,3.41,0,149,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.01,1128.00,12162.00,3880,20240223,-24.74,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N
20250307,110801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,10,2,0.34,2321225,800,4.57,2890,2920,2890,3775,2035,2905,2901.53,3.41,0,-6,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,455,2.58,0.24,12,0.01,1128.00,12162.00,3880,20240223,-24.87,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3835,-23.99,20240326,2750,6.00,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N
20250307,100759,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,1943350,670,3.83,2890,2920,2890,3775,2035,2905,2900.52,3.41,0,-7,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.00,1128.00,12162.00,3880,20240223,-24.74,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N
20250307,090804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,1266585,438,2.50,2890,2920,2890,3775,2035,2905,2891.75,3.41,0,15,2968,2936,2918,2886,2868,2927,2877,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.00,1128.00,12162.00,3880,20240223,-24.74,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3835,-23.86,20240326,2750,6.18,20250204,0.57,N,123700,500,78 억,,531939,N,N,3,N,00,N
20250306,160757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-25,5,-0.85,51191900,17514,61.95,2950,2950,2900,3805,2055,2930,2923.24,3.40,0,1400,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.11,1128.00,12162.00,3915,20240222,-25.80,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3835,-24.25,20240326,2750,5.64,20250204,0.58,N,123700,500,78 억,,530601,N,N,3,N,00,N
20250306,150756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,46448855,15882,56.17,2950,2950,2900,3805,2055,2930,2924.62,3.40,0,1710,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.10,1128.00,12162.00,3915,20240222,-25.16,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,N,00,N
20250306,140756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,46404910,15867,56.12,2950,2950,2900,3805,2055,2930,2924.62,3.40,0,1719,2983,2956,2903,2876,2823,2970,2890,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.10,1128.00,12162.00,3915,20240222,-25.16,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3835,-23.60,20240326,2750,6.55,20250204,0.58,N,123700,500,78 억,,530601,N,N,6,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 160800 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 0 3 0.00 26101570 8967 51.20 2890 2930 2890 3775 2035 2905 2910.85 3.41 0 1324 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 453 2.58 0.24 12 0.06 1128.00 12162.00 3880 20240223 -25.13 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 3835 -24.25 20240326 2750 5.64 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N
3 20250307 150804 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 25 2 0.86 17813775 6123 34.96 2890 2930 2890 3775 2035 2905 2909.32 3.41 0 934 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 457 2.60 0.24 12 0.04 1128.00 12162.00 3880 20240223 -24.48 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N
4 20250307 140801 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 20 2 0.69 7111495 2444 13.95 2890 2925 2890 3775 2035 2905 2909.78 3.41 0 592 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.02 1128.00 12162.00 3880 20240223 -24.61 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 3835 -23.73 20240326 2750 6.36 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N
5 20250307 130803 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 20 2 0.69 4540275 1562 8.92 2890 2925 2890 3775 2035 2905 2906.71 3.41 0 167 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.01 1128.00 12162.00 3880 20240223 -24.61 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 3835 -23.73 20240326 2750 6.36 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N
6 20250307 120802 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 15 2 0.52 3711165 1278 7.30 2890 2920 2890 3775 2035 2905 2903.88 3.41 0 149 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.01 1128.00 12162.00 3880 20240223 -24.74 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 3835 -23.86 20240326 2750 6.18 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N
7 20250307 110801 57 100.00 KOSPI 운송장비·부품 N N N N N 2915 10 2 0.34 2321225 800 4.57 2890 2920 2890 3775 2035 2905 2901.53 3.41 0 -6 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 455 2.58 0.24 12 0.01 1128.00 12162.00 3880 20240223 -24.87 2750 20250204 6.00 3070 -5.05 20250210 2750 6.00 20250204 3835 -23.99 20240326 2750 6.00 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N
8 20250307 100759 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 15 2 0.52 1943350 670 3.83 2890 2920 2890 3775 2035 2905 2900.52 3.41 0 -7 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.00 1128.00 12162.00 3880 20240223 -24.74 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 3835 -23.86 20240326 2750 6.18 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N
9 20250307 090804 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 15 2 0.52 1266585 438 2.50 2890 2920 2890 3775 2035 2905 2891.75 3.41 0 15 2968 2936 2918 2886 2868 2927 2877 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.00 1128.00 12162.00 3880 20240223 -24.74 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 3835 -23.86 20240326 2750 6.18 20250204 0.57 N 123700 500 78 억 531939 N N 3 N 00 N
10 20250306 160757 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 -25 5 -0.85 51191900 17514 61.95 2950 2950 2900 3805 2055 2930 2923.24 3.40 0 1400 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 453 2.58 0.24 12 0.11 1128.00 12162.00 3915 20240222 -25.80 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 3835 -24.25 20240326 2750 5.64 20250204 0.58 N 123700 500 78 억 530601 N N 3 N 00 N
11 20250306 150756 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 0 3 0.00 46448855 15882 56.17 2950 2950 2900 3805 2055 2930 2924.62 3.40 0 1710 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.10 1128.00 12162.00 3915 20240222 -25.16 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.58 N 123700 500 78 억 530601 N N 6 N 00 N
12 20250306 140756 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 0 3 0.00 46404910 15867 56.12 2950 2950 2900 3805 2055 2930 2924.62 3.40 0 1719 2983 2956 2903 2876 2823 2970 2890 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.10 1128.00 12162.00 3915 20240222 -25.16 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3835 -23.60 20240326 2750 6.55 20250204 0.58 N 123700 500 78 억 530601 N N 6 N 00 N