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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010580/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
20250312,160246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1196,-4,5,-0.33,80187436,67727,97.54,1200,1210,1174,1560,840,1200,1183.98,0.39,0,-1113,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1331,199.33,2.00,12,0.06,6.00,598.00,1740,20240325,-31.26,805,20241209,48.57,1512,-20.90,20250110,1131,5.75,20250211,1740,-31.26,20240325,805,48.57,20241209,0.00,N,010580,500,556 억,,437398,N,N,68,N,00,N
20250312,150247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,-19,5,-1.58,75072855,63420,91.33,1200,1210,1174,1560,840,1200,1183.74,0.39,0,-1831,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1314,196.83,1.97,12,0.06,6.00,598.00,1740,20240325,-32.13,805,20241209,46.71,1512,-21.89,20250110,1131,4.42,20250211,1740,-32.13,20240325,805,46.71,20241209,0.00,N,010580,500,556 억,,437398,N,N,13,N,00,N
20250312,140246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1179,-21,5,-1.75,69061007,58309,83.97,1200,1210,1174,1560,840,1200,1184.40,0.39,0,-1304,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1312,196.50,1.97,12,0.05,6.00,598.00,1740,20240325,-32.24,805,20241209,46.46,1512,-22.02,20250110,1131,4.24,20250211,1740,-32.24,20240325,805,46.46,20241209,0.00,N,010580,500,556 억,,437398,N,N,13,N,00,N
20250312,130246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1177,-23,5,-1.92,61311656,51723,74.49,1200,1210,1174,1560,840,1200,1185.38,0.39,0,-149,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1309,196.17,1.97,12,0.05,6.00,598.00,1740,20240325,-32.36,805,20241209,46.21,1512,-22.16,20250110,1131,4.07,20250211,1740,-32.36,20240325,805,46.21,20241209,0.00,N,010580,500,556 억,,437398,N,N,13,N,00,N
20250312,120247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,-19,5,-1.58,47571196,40059,57.69,1200,1210,1176,1560,840,1200,1187.53,0.39,0,-580,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1314,196.83,1.97,12,0.04,6.00,598.00,1740,20240325,-32.13,805,20241209,46.71,1512,-21.89,20250110,1131,4.42,20250211,1740,-32.13,20240325,805,46.71,20241209,0.00,N,010580,500,556 억,,437398,N,N,13,N,00,N
20250312,110245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,1,2,0.08,8263270,6885,9.92,1200,1210,1193,1560,840,1200,1200.18,0.39,0,-1185,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1336,200.17,2.01,12,0.01,6.00,598.00,1740,20240325,-30.98,805,20241209,49.19,1512,-20.57,20250110,1131,6.19,20250211,1740,-30.98,20240325,805,49.19,20241209,0.00,N,010580,500,556 억,,437398,N,N,13,N,00,N
20250312,100246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1202,2,2,0.17,5520455,4590,6.61,1200,1210,1193,1560,840,1200,1202.71,0.39,0,-948,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1337,200.33,2.01,12,0.00,6.00,598.00,1740,20240325,-30.92,805,20241209,49.32,1512,-20.50,20250110,1131,6.28,20250211,1740,-30.92,20240325,805,49.32,20241209,0.00,N,010580,500,556 억,,437398,N,N,13,N,00,N
20250312,090247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1210,10,2,0.83,2789039,2322,3.34,1200,1210,1200,1560,840,1200,1201.14,0.39,0,-22,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1346,201.67,2.02,12,0.00,6.00,598.00,1740,20240325,-30.46,805,20241209,50.31,1512,-19.97,20250110,1131,6.98,20250211,1740,-30.46,20240325,805,50.31,20241209,0.00,N,010580,500,556 억,,437398,N,N,13,N,00,N
20250311,160244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,-17,5,-1.40,82515064,69437,211.45,1210,1216,1166,1582,852,1217,1188.34,0.39,0,8479,1249,1233,1213,1197,1177,1223,1187,556,365,500,850,1,1,111251760,1335,200.00,2.01,12,0.06,6.00,598.00,1740,20240325,-31.03,805,20241209,49.07,1512,-20.63,20250110,1131,6.10,20250211,1740,-31.03,20240325,805,49.07,20241209,0.00,N,010580,500,556 억,,428992,N,N,13,N,00,N
20250311,150245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1196,-21,5,-1.73,77886824,65566,199.66,1210,1216,1166,1582,852,1217,1187.91,0.39,0,6961,1249,1233,1213,1197,1177,1223,1187,556,365,500,850,1,1,111251760,1331,199.33,2.00,12,0.06,6.00,598.00,1740,20240325,-31.26,805,20241209,48.57,1512,-20.90,20250110,1131,5.75,20250211,1740,-31.26,20240325,805,48.57,20241209,0.00,N,010580,500,556 억,,428992,N,N,22,N,00,N
20250311,140245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1194,-23,5,-1.89,77868884,65551,199.61,1210,1216,1166,1582,852,1217,1187.91,0.39,0,6961,1249,1233,1213,1197,1177,1223,1187,556,365,500,850,1,1,111251760,1328,199.00,2.00,12,0.06,6.00,598.00,1740,20240325,-31.38,805,20241209,48.32,1512,-21.03,20250110,1131,5.57,20250211,1740,-31.38,20240325,805,48.32,20241209,0.00,N,010580,500,556 억,,428992,N,N,22,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 20250312 160246 57 100.00 KOSPI 운송장비·부품 N N N N N 1196 -4 5 -0.33 80187436 67727 97.54 1200 1210 1174 1560 840 1200 1183.98 0.39 0 -1113 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1331 199.33 2.00 12 0.06 6.00 598.00 1740 20240325 -31.26 805 20241209 48.57 1512 -20.90 20250110 1131 5.75 20250211 1740 -31.26 20240325 805 48.57 20241209 0.00 N 010580 500 556 억 437398 N N 68 N 00 N
3 20250312 150247 57 100.00 KOSPI 운송장비·부품 N N N N N 1181 -19 5 -1.58 75072855 63420 91.33 1200 1210 1174 1560 840 1200 1183.74 0.39 0 -1831 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1314 196.83 1.97 12 0.06 6.00 598.00 1740 20240325 -32.13 805 20241209 46.71 1512 -21.89 20250110 1131 4.42 20250211 1740 -32.13 20240325 805 46.71 20241209 0.00 N 010580 500 556 억 437398 N N 13 N 00 N
4 20250312 140246 57 100.00 KOSPI 운송장비·부품 N N N N N 1179 -21 5 -1.75 69061007 58309 83.97 1200 1210 1174 1560 840 1200 1184.40 0.39 0 -1304 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1312 196.50 1.97 12 0.05 6.00 598.00 1740 20240325 -32.24 805 20241209 46.46 1512 -22.02 20250110 1131 4.24 20250211 1740 -32.24 20240325 805 46.46 20241209 0.00 N 010580 500 556 억 437398 N N 13 N 00 N
5 20250312 130246 57 100.00 KOSPI 운송장비·부품 N N N N N 1177 -23 5 -1.92 61311656 51723 74.49 1200 1210 1174 1560 840 1200 1185.38 0.39 0 -149 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1309 196.17 1.97 12 0.05 6.00 598.00 1740 20240325 -32.36 805 20241209 46.21 1512 -22.16 20250110 1131 4.07 20250211 1740 -32.36 20240325 805 46.21 20241209 0.00 N 010580 500 556 억 437398 N N 13 N 00 N
6 20250312 120247 57 100.00 KOSPI 운송장비·부품 N N N N N 1181 -19 5 -1.58 47571196 40059 57.69 1200 1210 1176 1560 840 1200 1187.53 0.39 0 -580 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1314 196.83 1.97 12 0.04 6.00 598.00 1740 20240325 -32.13 805 20241209 46.71 1512 -21.89 20250110 1131 4.42 20250211 1740 -32.13 20240325 805 46.71 20241209 0.00 N 010580 500 556 억 437398 N N 13 N 00 N
7 20250312 110245 57 100.00 KOSPI 운송장비·부품 N N N N N 1201 1 2 0.08 8263270 6885 9.92 1200 1210 1193 1560 840 1200 1200.18 0.39 0 -1185 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1336 200.17 2.01 12 0.01 6.00 598.00 1740 20240325 -30.98 805 20241209 49.19 1512 -20.57 20250110 1131 6.19 20250211 1740 -30.98 20240325 805 49.19 20241209 0.00 N 010580 500 556 억 437398 N N 13 N 00 N
8 20250312 100246 57 100.00 KOSPI 운송장비·부품 N N N N N 1202 2 2 0.17 5520455 4590 6.61 1200 1210 1193 1560 840 1200 1202.71 0.39 0 -948 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1337 200.33 2.01 12 0.00 6.00 598.00 1740 20240325 -30.92 805 20241209 49.32 1512 -20.50 20250110 1131 6.28 20250211 1740 -30.92 20240325 805 49.32 20241209 0.00 N 010580 500 556 억 437398 N N 13 N 00 N
9 20250312 090247 57 100.00 KOSPI 운송장비·부품 N N N N N 1210 10 2 0.83 2789039 2322 3.34 1200 1210 1200 1560 840 1200 1201.14 0.39 0 -22 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1346 201.67 2.02 12 0.00 6.00 598.00 1740 20240325 -30.46 805 20241209 50.31 1512 -19.97 20250110 1131 6.98 20250211 1740 -30.46 20240325 805 50.31 20241209 0.00 N 010580 500 556 억 437398 N N 13 N 00 N
10 20250311 160244 57 100.00 KOSPI 운송장비·부품 N N N N N 1200 -17 5 -1.40 82515064 69437 211.45 1210 1216 1166 1582 852 1217 1188.34 0.39 0 8479 1249 1233 1213 1197 1177 1223 1187 556 365 500 850 1 1 111251760 1335 200.00 2.01 12 0.06 6.00 598.00 1740 20240325 -31.03 805 20241209 49.07 1512 -20.63 20250110 1131 6.10 20250211 1740 -31.03 20240325 805 49.07 20241209 0.00 N 010580 500 556 억 428992 N N 13 N 00 N
11 20250311 150245 57 100.00 KOSPI 운송장비·부품 N N N N N 1196 -21 5 -1.73 77886824 65566 199.66 1210 1216 1166 1582 852 1217 1187.91 0.39 0 6961 1249 1233 1213 1197 1177 1223 1187 556 365 500 850 1 1 111251760 1331 199.33 2.00 12 0.06 6.00 598.00 1740 20240325 -31.26 805 20241209 48.57 1512 -20.90 20250110 1131 5.75 20250211 1740 -31.26 20240325 805 48.57 20241209 0.00 N 010580 500 556 억 428992 N N 22 N 00 N
12 20250311 140245 57 100.00 KOSPI 운송장비·부품 N N N N N 1194 -23 5 -1.89 77868884 65551 199.61 1210 1216 1166 1582 852 1217 1187.91 0.39 0 6961 1249 1233 1213 1197 1177 1223 1187 556 365 500 850 1 1 111251760 1328 199.00 2.00 12 0.06 6.00 598.00 1740 20240325 -31.38 805 20241209 48.32 1512 -21.03 20250110 1131 5.57 20250211 1740 -31.38 20240325 805 48.32 20241209 0.00 N 010580 500 556 억 428992 N N 22 N 00 N