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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,-8,5,-0.66,63614976,52552,118.67,1223,1223,1194,1576,850,1213,1210.51,0.40,0,-556,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1341,200.83,2.02,12,0.05,6.00,598.00,1740,20240325,-30.75,805,20241209,49.69,1512,-20.30,20250110,1131,6.54,20250211,1740,-30.75,20240325,805,49.69,20241209,0.00,N,010580,500,556 억,,440247,N,N,90,N,00,N
20250318,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,-7,5,-0.58,59996277,49551,111.90,1223,1223,1194,1576,850,1213,1210.80,0.40,0,-59,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1342,201.00,2.02,12,0.04,6.00,598.00,1740,20240325,-30.69,805,20241209,49.81,1512,-20.24,20250110,1131,6.63,20250211,1740,-30.69,20240325,805,49.81,20241209,0.00,N,010580,500,556 억,,440247,N,N,12,N,00,N
20250318,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1210,-3,5,-0.25,55511882,45815,103.46,1223,1223,1194,1576,850,1213,1211.65,0.40,0,-924,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1346,201.67,2.02,12,0.04,6.00,598.00,1740,20240325,-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,,440247,N,N,12,N,00,N
20250318,130249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,-12,5,-0.99,52734852,43511,98.26,1223,1223,1194,1576,850,1213,1211.99,0.40,0,-708,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1336,200.17,2.01,12,0.04,6.00,598.00,1740,20240325,-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,,440247,N,N,12,N,00,N
20250318,120249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,-7,5,-0.58,42397767,34887,78.78,1223,1223,1202,1576,850,1213,1215.29,0.40,0,-924,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1342,201.00,2.02,12,0.03,6.00,598.00,1740,20240325,-30.69,805,20241209,49.81,1512,-20.24,20250110,1131,6.63,20250211,1740,-30.69,20240325,805,49.81,20241209,0.00,N,010580,500,556 억,,440247,N,N,12,N,00,N
20250318,110249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,-8,5,-0.66,40413386,33240,75.06,1223,1223,1202,1576,850,1213,1215.81,0.40,0,-800,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1341,200.83,2.02,12,0.03,6.00,598.00,1740,20240325,-30.75,805,20241209,49.69,1512,-20.30,20250110,1131,6.54,20250211,1740,-30.75,20240325,805,49.69,20241209,0.00,N,010580,500,556 억,,440247,N,N,12,N,00,N
20250318,100250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1222,9,2,0.74,34126481,28038,63.32,1223,1223,1202,1576,850,1213,1217.15,0.40,0,-1620,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1359,203.67,2.04,12,0.03,6.00,598.00,1740,20240325,-29.77,805,20241209,51.80,1512,-19.18,20250110,1131,8.05,20250211,1740,-29.77,20240325,805,51.80,20241209,0.00,N,010580,500,556 억,,440247,N,N,12,N,00,N
20250318,090250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1222,9,2,0.74,4891223,4001,9.04,1223,1223,1222,1576,850,1213,1222.50,0.40,0,-333,1257,1234,1207,1184,1157,1221,1171,556,363,500,840,1,1,111251760,1359,203.67,2.04,12,0.00,6.00,598.00,1740,20240325,-29.77,805,20241209,51.80,1512,-19.18,20250110,1131,8.05,20250211,1740,-29.77,20240325,805,51.80,20241209,0.00,N,010580,500,556 억,,440247,N,N,12,N,00,N
20250317,160250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1213,24,2,2.02,52777586,44283,346.04,1230,1230,1180,1545,833,1189,1191.82,0.39,0,2551,1195,1191,1187,1183,1179,1193,1185,556,356,500,830,1,1,111251760,1349,202.17,2.03,12,0.04,6.00,598.00,1740,20240325,-30.29,805,20241209,50.68,1512,-19.78,20250110,1131,7.25,20250211,1740,-30.29,20240325,805,50.68,20241209,0.00,N,010580,500,556 억,,437696,N,N,12,N,00,N
20250317,150249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1213,24,2,2.02,33952172,28524,222.90,1230,1230,1180,1545,833,1189,1190.30,0.39,0,1998,1195,1191,1187,1183,1179,1193,1185,556,356,500,830,1,1,111251760,1349,202.17,2.03,12,0.03,6.00,598.00,1740,20240325,-30.29,805,20241209,50.68,1512,-19.78,20250110,1131,7.25,20250211,1740,-30.29,20240325,805,50.68,20241209,0.00,N,010580,500,556 억,,437696,N,N,27,N,00,N
20250317,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,-2,5,-0.17,27334518,22959,179.41,1230,1230,1180,1545,833,1189,1190.58,0.39,0,2699,1195,1191,1187,1183,1179,1193,1185,556,356,500,830,1,1,111251760,1321,197.83,1.98,12,0.02,6.00,598.00,1740,20240325,-31.78,805,20241209,47.45,1512,-21.49,20250110,1131,4.95,20250211,1740,-31.78,20240325,805,47.45,20241209,0.00,N,010580,500,556 억,,437696,N,N,27,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 20250318 160249 57 100.00 KOSPI 운송장비·부품 N N N N N 1205 -8 5 -0.66 63614976 52552 118.67 1223 1223 1194 1576 850 1213 1210.51 0.40 0 -556 1257 1234 1207 1184 1157 1221 1171 556 363 500 840 1 1 111251760 1341 200.83 2.02 12 0.05 6.00 598.00 1740 20240325 -30.75 805 20241209 49.69 1512 -20.30 20250110 1131 6.54 20250211 1740 -30.75 20240325 805 49.69 20241209 0.00 N 010580 500 556 억 440247 N N 90 N 00 N
3 20250318 150251 57 100.00 KOSPI 운송장비·부품 N N N N N 1206 -7 5 -0.58 59996277 49551 111.90 1223 1223 1194 1576 850 1213 1210.80 0.40 0 -59 1257 1234 1207 1184 1157 1221 1171 556 363 500 840 1 1 111251760 1342 201.00 2.02 12 0.04 6.00 598.00 1740 20240325 -30.69 805 20241209 49.81 1512 -20.24 20250110 1131 6.63 20250211 1740 -30.69 20240325 805 49.81 20241209 0.00 N 010580 500 556 억 440247 N N 12 N 00 N
4 20250318 140250 57 100.00 KOSPI 운송장비·부품 N N N N N 1210 -3 5 -0.25 55511882 45815 103.46 1223 1223 1194 1576 850 1213 1211.65 0.40 0 -924 1257 1234 1207 1184 1157 1221 1171 556 363 500 840 1 1 111251760 1346 201.67 2.02 12 0.04 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 440247 N N 12 N 00 N
5 20250318 130249 57 100.00 KOSPI 운송장비·부품 N N N N N 1201 -12 5 -0.99 52734852 43511 98.26 1223 1223 1194 1576 850 1213 1211.99 0.40 0 -708 1257 1234 1207 1184 1157 1221 1171 556 363 500 840 1 1 111251760 1336 200.17 2.01 12 0.04 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 440247 N N 12 N 00 N
6 20250318 120249 57 100.00 KOSPI 운송장비·부품 N N N N N 1206 -7 5 -0.58 42397767 34887 78.78 1223 1223 1202 1576 850 1213 1215.29 0.40 0 -924 1257 1234 1207 1184 1157 1221 1171 556 363 500 840 1 1 111251760 1342 201.00 2.02 12 0.03 6.00 598.00 1740 20240325 -30.69 805 20241209 49.81 1512 -20.24 20250110 1131 6.63 20250211 1740 -30.69 20240325 805 49.81 20241209 0.00 N 010580 500 556 억 440247 N N 12 N 00 N
7 20250318 110249 57 100.00 KOSPI 운송장비·부품 N N N N N 1205 -8 5 -0.66 40413386 33240 75.06 1223 1223 1202 1576 850 1213 1215.81 0.40 0 -800 1257 1234 1207 1184 1157 1221 1171 556 363 500 840 1 1 111251760 1341 200.83 2.02 12 0.03 6.00 598.00 1740 20240325 -30.75 805 20241209 49.69 1512 -20.30 20250110 1131 6.54 20250211 1740 -30.75 20240325 805 49.69 20241209 0.00 N 010580 500 556 억 440247 N N 12 N 00 N
8 20250318 100250 57 100.00 KOSPI 운송장비·부품 N N N N N 1222 9 2 0.74 34126481 28038 63.32 1223 1223 1202 1576 850 1213 1217.15 0.40 0 -1620 1257 1234 1207 1184 1157 1221 1171 556 363 500 840 1 1 111251760 1359 203.67 2.04 12 0.03 6.00 598.00 1740 20240325 -29.77 805 20241209 51.80 1512 -19.18 20250110 1131 8.05 20250211 1740 -29.77 20240325 805 51.80 20241209 0.00 N 010580 500 556 억 440247 N N 12 N 00 N
9 20250318 090250 57 100.00 KOSPI 운송장비·부품 N N N N N 1222 9 2 0.74 4891223 4001 9.04 1223 1223 1222 1576 850 1213 1222.50 0.40 0 -333 1257 1234 1207 1184 1157 1221 1171 556 363 500 840 1 1 111251760 1359 203.67 2.04 12 0.00 6.00 598.00 1740 20240325 -29.77 805 20241209 51.80 1512 -19.18 20250110 1131 8.05 20250211 1740 -29.77 20240325 805 51.80 20241209 0.00 N 010580 500 556 억 440247 N N 12 N 00 N
10 20250317 160250 57 100.00 KOSPI 운송장비·부품 N N N N N 1213 24 2 2.02 52777586 44283 346.04 1230 1230 1180 1545 833 1189 1191.82 0.39 0 2551 1195 1191 1187 1183 1179 1193 1185 556 356 500 830 1 1 111251760 1349 202.17 2.03 12 0.04 6.00 598.00 1740 20240325 -30.29 805 20241209 50.68 1512 -19.78 20250110 1131 7.25 20250211 1740 -30.29 20240325 805 50.68 20241209 0.00 N 010580 500 556 억 437696 N N 12 N 00 N
11 20250317 150249 57 100.00 KOSPI 운송장비·부품 N N N N N 1213 24 2 2.02 33952172 28524 222.90 1230 1230 1180 1545 833 1189 1190.30 0.39 0 1998 1195 1191 1187 1183 1179 1193 1185 556 356 500 830 1 1 111251760 1349 202.17 2.03 12 0.03 6.00 598.00 1740 20240325 -30.29 805 20241209 50.68 1512 -19.78 20250110 1131 7.25 20250211 1740 -30.29 20240325 805 50.68 20241209 0.00 N 010580 500 556 억 437696 N N 27 N 00 N
12 20250317 140250 57 100.00 KOSPI 운송장비·부품 N N N N N 1187 -2 5 -0.17 27334518 22959 179.41 1230 1230 1180 1545 833 1189 1190.58 0.39 0 2699 1195 1191 1187 1183 1179 1193 1185 556 356 500 830 1 1 111251760 1321 197.83 1.98 12 0.02 6.00 598.00 1740 20240325 -31.78 805 20241209 47.45 1512 -21.49 20250110 1131 4.95 20250211 1740 -31.78 20240325 805 47.45 20241209 0.00 N 010580 500 556 억 437696 N N 27 N 00 N