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
010690/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
20250318,160250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7420,20,2,0.27,563039630,75121,77.99,7410,7550,7410,9620,5180,7400,7495.15,2.59,0,16432,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2591,3.35,0.58,12,0.22,2213.00,12756.00,15890,20240627,-53.30,6150,20241209,20.65,8430,-11.98,20250225,6790,9.28,20250212,15890,-53.30,20240627,6150,20.65,20241209,2.55,N,010690,500,174 억,,904149,N,N,901,N,00,N
20250318,150253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7440,40,2,0.54,533971640,71206,73.93,7410,7550,7410,9620,5180,7400,7498.97,2.59,0,16454,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2598,3.36,0.58,12,0.20,2213.00,12756.00,15890,20240627,-53.18,6150,20241209,20.98,8430,-11.74,20250225,6790,9.57,20250212,15890,-53.18,20240627,6150,20.98,20241209,2.55,N,010690,500,174 억,,904149,N,N,0,N,00,N
20250318,140252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7460,60,2,0.81,503123655,67063,69.63,7410,7550,7410,9620,5180,7400,7502.25,2.59,0,18049,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2605,3.37,0.58,12,0.19,2213.00,12756.00,15890,20240627,-53.05,6150,20241209,21.30,8430,-11.51,20250225,6790,9.87,20250212,15890,-53.05,20240627,6150,21.30,20241209,2.55,N,010690,500,174 억,,904149,N,N,0,N,00,N
20250318,130251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7490,90,2,1.22,448335935,59724,62.01,7410,7550,7410,9620,5180,7400,7506.80,2.59,0,20150,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2616,3.38,0.59,12,0.17,2213.00,12756.00,15890,20240627,-52.86,6150,20241209,21.79,8430,-11.15,20250225,6790,10.31,20250212,15890,-52.86,20240627,6150,21.79,20241209,2.55,N,010690,500,174 억,,904149,N,N,0,N,00,N
20250318,120251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7490,90,2,1.22,421617320,56154,58.30,7410,7550,7410,9620,5180,7400,7508.23,2.59,0,22062,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2616,3.38,0.59,12,0.16,2213.00,12756.00,15890,20240627,-52.86,6150,20241209,21.79,8430,-11.15,20250225,6790,10.31,20250212,15890,-52.86,20240627,6150,21.79,20241209,2.55,N,010690,500,174 억,,904149,N,N,0,N,00,N
20250318,110251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7510,110,2,1.49,399828300,53248,55.28,7410,7550,7410,9620,5180,7400,7508.79,2.59,0,21730,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2623,3.39,0.59,12,0.15,2213.00,12756.00,15890,20240627,-52.74,6150,20241209,22.11,8430,-10.91,20250225,6790,10.60,20250212,15890,-52.74,20240627,6150,22.11,20241209,2.55,N,010690,500,174 억,,904149,N,N,0,N,00,N
20250318,100252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7510,110,2,1.49,186180370,24859,25.81,7410,7530,7410,9620,5180,7400,7489.46,2.59,0,10865,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2623,3.39,0.59,12,0.07,2213.00,12756.00,15890,20240627,-52.74,6150,20241209,22.11,8430,-10.91,20250225,6790,10.60,20250212,15890,-52.74,20240627,6150,22.11,20241209,2.55,N,010690,500,174 억,,904149,N,N,0,N,00,N
20250318,090252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7500,100,2,1.35,29756620,3993,4.15,7410,7500,7410,9620,5180,7400,7452.20,2.59,0,1249,7553,7476,7423,7346,7293,7450,7320,175,2220,500,5470,10,1,34920410,2619,3.39,0.59,12,0.01,2213.00,12756.00,15890,20240627,-52.80,6150,20241209,21.95,8430,-11.03,20250225,6790,10.46,20250212,15890,-52.80,20240627,6150,21.95,20241209,2.55,N,010690,500,174 억,,904149,N,N,0,N,00,N
20250317,160251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7400,-50,5,-0.67,699544750,94257,123.73,7460,7500,7370,9680,5220,7450,7421.68,2.60,0,-4562,7670,7560,7450,7340,7230,7615,7395,175,2230,500,5510,10,1,34920410,2584,3.34,0.58,12,0.27,2213.00,12756.00,15890,20240627,-53.43,6150,20241209,20.33,8430,-12.22,20250225,6790,8.98,20250212,15890,-53.43,20240627,6150,20.33,20241209,2.57,N,010690,500,174 억,,908710,N,N,605,N,00,N
20250317,150251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7400,-50,5,-0.67,595754200,80234,105.32,7460,7500,7370,9680,5220,7450,7425.21,2.60,0,-7645,7670,7560,7450,7340,7230,7615,7395,175,2230,500,5510,10,1,34920410,2584,3.34,0.58,12,0.23,2213.00,12756.00,15890,20240627,-53.43,6150,20241209,20.33,8430,-12.22,20250225,6790,8.98,20250212,15890,-53.43,20240627,6150,20.33,20241209,2.57,N,010690,500,174 억,,908710,N,N,605,N,00,N
20250317,140251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7420,-30,5,-0.40,479272170,64501,84.67,7460,7500,7370,9680,5220,7450,7430.46,2.60,0,-6245,7670,7560,7450,7340,7230,7615,7395,175,2230,500,5510,10,1,34920410,2591,3.35,0.58,12,0.18,2213.00,12756.00,15890,20240627,-53.30,6150,20241209,20.65,8430,-11.98,20250225,6790,9.28,20250212,15890,-53.30,20240627,6150,20.65,20241209,2.57,N,010690,500,174 억,,908710,N,N,605,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 160250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7420 20 2 0.27 563039630 75121 77.99 7410 7550 7410 9620 5180 7400 7495.15 2.59 0 16432 7553 7476 7423 7346 7293 7450 7320 175 2220 500 5470 10 1 34920410 2591 3.35 0.58 12 0.22 2213.00 12756.00 15890 20240627 -53.30 6150 20241209 20.65 8430 -11.98 20250225 6790 9.28 20250212 15890 -53.30 20240627 6150 20.65 20241209 2.55 N 010690 500 174 억 904149 N N 901 N 00 N
3 20250318 150253 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7440 40 2 0.54 533971640 71206 73.93 7410 7550 7410 9620 5180 7400 7498.97 2.59 0 16454 7553 7476 7423 7346 7293 7450 7320 175 2220 500 5470 10 1 34920410 2598 3.36 0.58 12 0.20 2213.00 12756.00 15890 20240627 -53.18 6150 20241209 20.98 8430 -11.74 20250225 6790 9.57 20250212 15890 -53.18 20240627 6150 20.98 20241209 2.55 N 010690 500 174 억 904149 N N 0 N 00 N
4 20250318 140252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7460 60 2 0.81 503123655 67063 69.63 7410 7550 7410 9620 5180 7400 7502.25 2.59 0 18049 7553 7476 7423 7346 7293 7450 7320 175 2220 500 5470 10 1 34920410 2605 3.37 0.58 12 0.19 2213.00 12756.00 15890 20240627 -53.05 6150 20241209 21.30 8430 -11.51 20250225 6790 9.87 20250212 15890 -53.05 20240627 6150 21.30 20241209 2.55 N 010690 500 174 억 904149 N N 0 N 00 N
5 20250318 130251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7490 90 2 1.22 448335935 59724 62.01 7410 7550 7410 9620 5180 7400 7506.80 2.59 0 20150 7553 7476 7423 7346 7293 7450 7320 175 2220 500 5470 10 1 34920410 2616 3.38 0.59 12 0.17 2213.00 12756.00 15890 20240627 -52.86 6150 20241209 21.79 8430 -11.15 20250225 6790 10.31 20250212 15890 -52.86 20240627 6150 21.79 20241209 2.55 N 010690 500 174 억 904149 N N 0 N 00 N
6 20250318 120251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7490 90 2 1.22 421617320 56154 58.30 7410 7550 7410 9620 5180 7400 7508.23 2.59 0 22062 7553 7476 7423 7346 7293 7450 7320 175 2220 500 5470 10 1 34920410 2616 3.38 0.59 12 0.16 2213.00 12756.00 15890 20240627 -52.86 6150 20241209 21.79 8430 -11.15 20250225 6790 10.31 20250212 15890 -52.86 20240627 6150 21.79 20241209 2.55 N 010690 500 174 억 904149 N N 0 N 00 N
7 20250318 110251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7510 110 2 1.49 399828300 53248 55.28 7410 7550 7410 9620 5180 7400 7508.79 2.59 0 21730 7553 7476 7423 7346 7293 7450 7320 175 2220 500 5470 10 1 34920410 2623 3.39 0.59 12 0.15 2213.00 12756.00 15890 20240627 -52.74 6150 20241209 22.11 8430 -10.91 20250225 6790 10.60 20250212 15890 -52.74 20240627 6150 22.11 20241209 2.55 N 010690 500 174 억 904149 N N 0 N 00 N
8 20250318 100252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7510 110 2 1.49 186180370 24859 25.81 7410 7530 7410 9620 5180 7400 7489.46 2.59 0 10865 7553 7476 7423 7346 7293 7450 7320 175 2220 500 5470 10 1 34920410 2623 3.39 0.59 12 0.07 2213.00 12756.00 15890 20240627 -52.74 6150 20241209 22.11 8430 -10.91 20250225 6790 10.60 20250212 15890 -52.74 20240627 6150 22.11 20241209 2.55 N 010690 500 174 억 904149 N N 0 N 00 N
9 20250318 090252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7500 100 2 1.35 29756620 3993 4.15 7410 7500 7410 9620 5180 7400 7452.20 2.59 0 1249 7553 7476 7423 7346 7293 7450 7320 175 2220 500 5470 10 1 34920410 2619 3.39 0.59 12 0.01 2213.00 12756.00 15890 20240627 -52.80 6150 20241209 21.95 8430 -11.03 20250225 6790 10.46 20250212 15890 -52.80 20240627 6150 21.95 20241209 2.55 N 010690 500 174 억 904149 N N 0 N 00 N
10 20250317 160251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7400 -50 5 -0.67 699544750 94257 123.73 7460 7500 7370 9680 5220 7450 7421.68 2.60 0 -4562 7670 7560 7450 7340 7230 7615 7395 175 2230 500 5510 10 1 34920410 2584 3.34 0.58 12 0.27 2213.00 12756.00 15890 20240627 -53.43 6150 20241209 20.33 8430 -12.22 20250225 6790 8.98 20250212 15890 -53.43 20240627 6150 20.33 20241209 2.57 N 010690 500 174 억 908710 N N 605 N 00 N
11 20250317 150251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7400 -50 5 -0.67 595754200 80234 105.32 7460 7500 7370 9680 5220 7450 7425.21 2.60 0 -7645 7670 7560 7450 7340 7230 7615 7395 175 2230 500 5510 10 1 34920410 2584 3.34 0.58 12 0.23 2213.00 12756.00 15890 20240627 -53.43 6150 20241209 20.33 8430 -12.22 20250225 6790 8.98 20250212 15890 -53.43 20240627 6150 20.33 20241209 2.57 N 010690 500 174 억 908710 N N 605 N 00 N
12 20250317 140251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7420 -30 5 -0.40 479272170 64501 84.67 7460 7500 7370 9680 5220 7450 7430.46 2.60 0 -6245 7670 7560 7450 7340 7230 7615 7395 175 2230 500 5510 10 1 34920410 2591 3.35 0.58 12 0.18 2213.00 12756.00 15890 20240627 -53.30 6150 20241209 20.65 8430 -11.98 20250225 6790 9.28 20250212 15890 -53.30 20240627 6150 20.65 20241209 2.57 N 010690 500 174 억 908710 N N 605 N 00 N