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
010770/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
20250312,160247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7000,-170,5,-2.37,4101139685,569615,59.06,7190,7480,6910,9320,5020,7170,7200.56,15.14,0,-1405,8176,7672,7346,6842,6516,7510,6680,73,2150,500,5160,10,1,14625466,1024,12.50,0.97,12,3.89,560.00,7203.00,8450,20250228,-17.16,2355,20241209,197.24,8450,-17.16,20250228,2460,184.55,20250102,8450,-17.16,20250228,2355,197.24,20241209,0.25,N,010770,500,73 억,,2214686,N,N,1,N,00,N
20250312,150249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6980,-190,5,-2.65,3866164985,536027,55.58,7190,7480,6910,9320,5020,7170,7212.63,15.14,0,1715,8176,7672,7346,6842,6516,7510,6680,73,2150,500,5160,10,1,14625466,1021,12.46,0.97,12,3.67,560.00,7203.00,8450,20250228,-17.40,2355,20241209,196.39,8450,-17.40,20250228,2460,183.74,20250102,8450,-17.40,20250228,2355,196.39,20241209,0.25,N,010770,500,73 억,,2214686,N,N,1,N,00,N
20250312,140248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7190,20,2,0.28,3107170775,428682,44.45,7190,7480,7090,9320,5020,7170,7248.20,15.14,0,-2985,8176,7672,7346,6842,6516,7510,6680,73,2150,500,5160,10,1,14625466,1052,12.84,1.00,12,2.93,560.00,7203.00,8450,20250228,-14.91,2355,20241209,205.31,8450,-14.91,20250228,2460,192.28,20250102,8450,-14.91,20250228,2355,205.31,20241209,0.25,N,010770,500,73 억,,2214686,N,N,1,N,00,N
20250312,130247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7150,-20,5,-0.28,2541326945,350284,36.32,7190,7480,7105,9320,5020,7170,7255.05,15.14,0,-3183,8176,7672,7346,6842,6516,7510,6680,73,2150,500,5160,10,1,14625466,1046,12.77,0.99,12,2.40,560.00,7203.00,8450,20250228,-15.38,2355,20241209,203.61,8450,-15.38,20250228,2460,190.65,20250102,8450,-15.38,20250228,2355,203.61,20241209,0.25,N,010770,500,73 억,,2214686,N,N,1,N,00,N
20250312,120249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7200,30,2,0.42,2341509030,322488,33.44,7190,7480,7105,9320,5020,7170,7260.76,15.14,0,-679,8176,7672,7346,6842,6516,7510,6680,73,2150,500,5160,10,1,14625466,1053,12.86,1.00,12,2.20,560.00,7203.00,8450,20250228,-14.79,2355,20241209,205.73,8450,-14.79,20250228,2460,192.68,20250102,8450,-14.79,20250228,2355,205.73,20241209,0.25,N,010770,500,73 억,,2214686,N,N,1,N,00,N
20250312,110246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7170,0,3,0.00,2014827400,277015,28.72,7190,7480,7105,9320,5020,7170,7273.35,15.14,0,-7983,8176,7672,7346,6842,6516,7510,6680,73,2150,500,5160,10,1,14625466,1049,12.80,1.00,12,1.89,560.00,7203.00,8450,20250228,-15.15,2355,20241209,204.46,8450,-15.15,20250228,2460,191.46,20250102,8450,-15.15,20250228,2355,204.46,20241209,0.25,N,010770,500,73 억,,2214686,N,N,1,N,00,N
20250312,100247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7370,200,2,2.79,1430202580,196077,20.33,7190,7480,7105,9320,5020,7170,7294.09,15.14,0,-3679,8176,7672,7346,6842,6516,7510,6680,73,2150,500,5160,10,1,14625466,1078,13.16,1.02,12,1.34,560.00,7203.00,8450,20250228,-12.78,2355,20241209,212.95,8450,-12.78,20250228,2460,199.59,20250102,8450,-12.78,20250228,2355,212.95,20241209,0.25,N,010770,500,73 억,,2214686,N,N,1,N,00,N
20250312,090248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7200,30,2,0.42,178320230,24685,2.56,7190,7300,7180,9320,5020,7170,7223.83,15.14,0,-3861,8176,7672,7346,6842,6516,7510,6680,73,2150,500,5160,10,1,14625466,1053,12.86,1.00,12,0.17,560.00,7203.00,8450,20250228,-14.79,2355,20241209,205.73,8450,-14.79,20250228,2460,192.68,20250102,8450,-14.79,20250228,2355,205.73,20241209,0.25,N,010770,500,73 억,,2214686,N,N,1,N,00,N
20250311,160246,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7170,-290,5,-3.89,7107175935,955244,50.91,7300,7850,7020,9690,5230,7460,7440.19,15.69,0,-80373,8906,8182,7256,6532,5606,8545,6895,73,2230,500,5370,10,1,14625466,1049,12.80,1.00,12,6.53,560.00,7203.00,8450,20250228,-15.15,2355,20241209,204.46,8450,-15.15,20250228,2460,191.46,20250102,8450,-15.15,20250228,2355,204.46,20241209,0.25,N,010770,500,73 억,,2294210,N,N,1,N,01,N
20250311,150247,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7170,-290,5,-3.89,6928338305,930232,49.57,7300,7850,7020,9690,5230,7460,7447.89,15.69,0,-76707,8906,8182,7256,6532,5606,8545,6895,73,2230,500,5370,10,1,14625466,1049,12.80,1.00,12,6.36,560.00,7203.00,8450,20250228,-15.15,2355,20241209,204.46,8450,-15.15,20250228,2460,191.46,20250102,8450,-15.15,20250228,2355,204.46,20241209,0.25,N,010770,500,73 억,,2294210,N,N,18,N,01,N
20250311,140247,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7260,-200,5,-2.68,6287015585,840735,44.80,7300,7850,7150,9690,5230,7460,7478.12,15.69,0,-70327,8906,8182,7256,6532,5606,8545,6895,73,2230,500,5370,10,1,14625466,1062,12.96,1.01,12,5.75,560.00,7203.00,8450,20250228,-14.08,2355,20241209,208.28,8450,-14.08,20250228,2460,195.12,20250102,8450,-14.08,20250228,2355,208.28,20241209,0.25,N,010770,500,73 억,,2294210,N,N,18,N,01,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 160247 57 100.00 KOSPI 운송장비·부품 N N N N N 7000 -170 5 -2.37 4101139685 569615 59.06 7190 7480 6910 9320 5020 7170 7200.56 15.14 0 -1405 8176 7672 7346 6842 6516 7510 6680 73 2150 500 5160 10 1 14625466 1024 12.50 0.97 12 3.89 560.00 7203.00 8450 20250228 -17.16 2355 20241209 197.24 8450 -17.16 20250228 2460 184.55 20250102 8450 -17.16 20250228 2355 197.24 20241209 0.25 N 010770 500 73 억 2214686 N N 1 N 00 N
3 20250312 150249 57 100.00 KOSPI 운송장비·부품 N N N N N 6980 -190 5 -2.65 3866164985 536027 55.58 7190 7480 6910 9320 5020 7170 7212.63 15.14 0 1715 8176 7672 7346 6842 6516 7510 6680 73 2150 500 5160 10 1 14625466 1021 12.46 0.97 12 3.67 560.00 7203.00 8450 20250228 -17.40 2355 20241209 196.39 8450 -17.40 20250228 2460 183.74 20250102 8450 -17.40 20250228 2355 196.39 20241209 0.25 N 010770 500 73 억 2214686 N N 1 N 00 N
4 20250312 140248 57 100.00 KOSPI 운송장비·부품 N N N N N 7190 20 2 0.28 3107170775 428682 44.45 7190 7480 7090 9320 5020 7170 7248.20 15.14 0 -2985 8176 7672 7346 6842 6516 7510 6680 73 2150 500 5160 10 1 14625466 1052 12.84 1.00 12 2.93 560.00 7203.00 8450 20250228 -14.91 2355 20241209 205.31 8450 -14.91 20250228 2460 192.28 20250102 8450 -14.91 20250228 2355 205.31 20241209 0.25 N 010770 500 73 억 2214686 N N 1 N 00 N
5 20250312 130247 57 100.00 KOSPI 운송장비·부품 N N N N N 7150 -20 5 -0.28 2541326945 350284 36.32 7190 7480 7105 9320 5020 7170 7255.05 15.14 0 -3183 8176 7672 7346 6842 6516 7510 6680 73 2150 500 5160 10 1 14625466 1046 12.77 0.99 12 2.40 560.00 7203.00 8450 20250228 -15.38 2355 20241209 203.61 8450 -15.38 20250228 2460 190.65 20250102 8450 -15.38 20250228 2355 203.61 20241209 0.25 N 010770 500 73 억 2214686 N N 1 N 00 N
6 20250312 120249 57 100.00 KOSPI 운송장비·부품 N N N N N 7200 30 2 0.42 2341509030 322488 33.44 7190 7480 7105 9320 5020 7170 7260.76 15.14 0 -679 8176 7672 7346 6842 6516 7510 6680 73 2150 500 5160 10 1 14625466 1053 12.86 1.00 12 2.20 560.00 7203.00 8450 20250228 -14.79 2355 20241209 205.73 8450 -14.79 20250228 2460 192.68 20250102 8450 -14.79 20250228 2355 205.73 20241209 0.25 N 010770 500 73 억 2214686 N N 1 N 00 N
7 20250312 110246 57 100.00 KOSPI 운송장비·부품 N N N N N 7170 0 3 0.00 2014827400 277015 28.72 7190 7480 7105 9320 5020 7170 7273.35 15.14 0 -7983 8176 7672 7346 6842 6516 7510 6680 73 2150 500 5160 10 1 14625466 1049 12.80 1.00 12 1.89 560.00 7203.00 8450 20250228 -15.15 2355 20241209 204.46 8450 -15.15 20250228 2460 191.46 20250102 8450 -15.15 20250228 2355 204.46 20241209 0.25 N 010770 500 73 억 2214686 N N 1 N 00 N
8 20250312 100247 57 100.00 KOSPI 운송장비·부품 N N N N N 7370 200 2 2.79 1430202580 196077 20.33 7190 7480 7105 9320 5020 7170 7294.09 15.14 0 -3679 8176 7672 7346 6842 6516 7510 6680 73 2150 500 5160 10 1 14625466 1078 13.16 1.02 12 1.34 560.00 7203.00 8450 20250228 -12.78 2355 20241209 212.95 8450 -12.78 20250228 2460 199.59 20250102 8450 -12.78 20250228 2355 212.95 20241209 0.25 N 010770 500 73 억 2214686 N N 1 N 00 N
9 20250312 090248 57 100.00 KOSPI 운송장비·부품 N N N N N 7200 30 2 0.42 178320230 24685 2.56 7190 7300 7180 9320 5020 7170 7223.83 15.14 0 -3861 8176 7672 7346 6842 6516 7510 6680 73 2150 500 5160 10 1 14625466 1053 12.86 1.00 12 0.17 560.00 7203.00 8450 20250228 -14.79 2355 20241209 205.73 8450 -14.79 20250228 2460 192.68 20250102 8450 -14.79 20250228 2355 205.73 20241209 0.25 N 010770 500 73 억 2214686 N N 1 N 00 N
10 20250311 160246 54 100.00 KOSPI 운송장비·부품 N N N N N 7170 -290 5 -3.89 7107175935 955244 50.91 7300 7850 7020 9690 5230 7460 7440.19 15.69 0 -80373 8906 8182 7256 6532 5606 8545 6895 73 2230 500 5370 10 1 14625466 1049 12.80 1.00 12 6.53 560.00 7203.00 8450 20250228 -15.15 2355 20241209 204.46 8450 -15.15 20250228 2460 191.46 20250102 8450 -15.15 20250228 2355 204.46 20241209 0.25 N 010770 500 73 억 2294210 N N 1 N 01 N
11 20250311 150247 54 100.00 KOSPI 운송장비·부품 N N N N N 7170 -290 5 -3.89 6928338305 930232 49.57 7300 7850 7020 9690 5230 7460 7447.89 15.69 0 -76707 8906 8182 7256 6532 5606 8545 6895 73 2230 500 5370 10 1 14625466 1049 12.80 1.00 12 6.36 560.00 7203.00 8450 20250228 -15.15 2355 20241209 204.46 8450 -15.15 20250228 2460 191.46 20250102 8450 -15.15 20250228 2355 204.46 20241209 0.25 N 010770 500 73 억 2294210 N N 18 N 01 N
12 20250311 140247 54 100.00 KOSPI 운송장비·부품 N N N N N 7260 -200 5 -2.68 6287015585 840735 44.80 7300 7850 7150 9690 5230 7460 7478.12 15.69 0 -70327 8906 8182 7256 6532 5606 8545 6895 73 2230 500 5370 10 1 14625466 1062 12.96 1.01 12 5.75 560.00 7203.00 8450 20250228 -14.08 2355 20241209 208.28 8450 -14.08 20250228 2460 195.12 20250102 8450 -14.08 20250228 2355 208.28 20241209 0.25 N 010770 500 73 억 2294210 N N 18 N 01 N