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
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
20250318,160251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7200,110,2,1.55,4139479895,585816,61.99,7120,7360,6850,9210,4970,7090,7065.26,15.52,0,-36231,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1053,12.86,1.00,12,4.01,560.00,7203.00,8450,20250228,-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,,2270527,N,N,3,N,00,N
20250318,150253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7250,160,2,2.26,3865076000,547581,57.94,7120,7360,6850,9210,4970,7090,7058.37,15.52,0,-29724,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1060,12.95,1.01,12,3.74,560.00,7203.00,8450,20250228,-14.20,2355,20241209,207.86,8450,-14.20,20250228,2460,194.72,20250102,8450,-14.20,20250228,2355,207.86,20241209,0.25,N,010770,500,73 억,,2270527,N,N,2,N,00,N
20250318,140252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7030,-60,5,-0.85,3003229755,426921,45.18,7120,7360,6850,9210,4970,7090,7034.44,15.52,0,-42878,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1028,12.55,0.98,12,2.92,560.00,7203.00,8450,20250228,-16.80,2355,20241209,198.51,8450,-16.80,20250228,2460,185.77,20250102,8450,-16.80,20250228,2355,198.51,20241209,0.25,N,010770,500,73 억,,2270527,N,N,2,N,00,N
20250318,130251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6940,-150,5,-2.12,2619927500,372001,39.36,7120,7360,6850,9210,4970,7090,7042.62,15.52,0,-38771,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1015,12.39,0.96,12,2.54,560.00,7203.00,8450,20250228,-17.87,2355,20241209,194.69,8450,-17.87,20250228,2460,182.11,20250102,8450,-17.87,20250228,2355,194.69,20241209,0.25,N,010770,500,73 억,,2270527,N,N,2,N,00,N
20250318,120251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6900,-190,5,-2.68,2490608380,353418,37.40,7120,7360,6850,9210,4970,7090,7047.03,15.52,0,-36246,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1009,12.32,0.96,12,2.42,560.00,7203.00,8450,20250228,-18.34,2355,20241209,192.99,8450,-18.34,20250228,2460,180.49,20250102,8450,-18.34,20250228,2355,192.99,20241209,0.25,N,010770,500,73 억,,2270527,N,N,2,N,00,N
20250318,110251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6970,-120,5,-1.69,2192239790,310499,32.86,7120,7360,6850,9210,4970,7090,7060.24,15.52,0,-34405,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1019,12.45,0.97,12,2.12,560.00,7203.00,8450,20250228,-17.51,2355,20241209,195.97,8450,-17.51,20250228,2460,183.33,20250102,8450,-17.51,20250228,2355,195.97,20241209,0.25,N,010770,500,73 억,,2270527,N,N,2,N,00,N
20250318,100252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7050,-40,5,-0.56,1516142300,213130,22.55,7120,7360,6850,9210,4970,7090,7113.86,15.52,0,-27695,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1031,12.59,0.98,12,1.46,560.00,7203.00,8450,20250228,-16.57,2355,20241209,199.36,8450,-16.57,20250228,2460,186.59,20250102,8450,-16.57,20250228,2355,199.36,20241209,0.25,N,010770,500,73 억,,2270527,N,N,2,N,00,N
20250318,090252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7245,155,2,2.19,283694285,39116,4.14,7120,7350,7120,9210,4970,7090,7258.78,15.52,0,-1010,7863,7476,7223,6836,6583,7670,7030,73,2120,500,5100,10,1,14625466,1060,12.94,1.01,12,0.27,560.00,7203.00,8450,20250228,-14.26,2355,20241209,207.64,8450,-14.26,20250228,2460,194.51,20250102,8450,-14.26,20250228,2355,207.64,20241209,0.25,N,010770,500,73 억,,2270527,N,N,2,N,00,N
20250317,160252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7090,30,2,0.42,6822388570,941188,132.07,7000,7610,6970,9170,4950,7060,7249.87,15.75,0,-32063,7460,7260,6920,6720,6380,7360,6820,73,2110,500,5080,10,1,14625466,1037,12.66,0.98,12,6.44,560.00,7203.00,8450,20250228,-16.09,2355,20241209,201.06,8450,-16.09,20250228,2460,188.21,20250102,8450,-16.09,20250228,2355,201.06,20241209,0.25,N,010770,500,73 억,,2303508,N,N,2,N,00,N
20250317,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7150,90,2,1.27,6501271520,895861,125.71,7000,7610,6970,9170,4950,7060,7257.32,15.75,0,-30706,7460,7260,6920,6720,6380,7360,6820,73,2110,500,5080,10,1,14625466,1046,12.77,0.99,12,6.13,560.00,7203.00,8450,20250228,-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,,2303508,N,N,5,N,00,N
20250317,140251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7170,110,2,1.56,6122961350,842899,118.28,7000,7610,6970,9170,4950,7060,7264.51,15.75,0,-32509,7460,7260,6920,6720,6380,7360,6820,73,2110,500,5080,10,1,14625466,1049,12.80,1.00,12,5.76,560.00,7203.00,8450,20250228,-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,,2303508,N,N,5,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 160251 57 100.00 KOSPI 운송장비·부품 N N N N N 7200 110 2 1.55 4139479895 585816 61.99 7120 7360 6850 9210 4970 7090 7065.26 15.52 0 -36231 7863 7476 7223 6836 6583 7670 7030 73 2120 500 5100 10 1 14625466 1053 12.86 1.00 12 4.01 560.00 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 2270527 N N 3 N 00 N
3 20250318 150253 57 100.00 KOSPI 운송장비·부품 N N N N N 7250 160 2 2.26 3865076000 547581 57.94 7120 7360 6850 9210 4970 7090 7058.37 15.52 0 -29724 7863 7476 7223 6836 6583 7670 7030 73 2120 500 5100 10 1 14625466 1060 12.95 1.01 12 3.74 560.00 7203.00 8450 20250228 -14.20 2355 20241209 207.86 8450 -14.20 20250228 2460 194.72 20250102 8450 -14.20 20250228 2355 207.86 20241209 0.25 N 010770 500 73 억 2270527 N N 2 N 00 N
4 20250318 140252 57 100.00 KOSPI 운송장비·부품 N N N N N 7030 -60 5 -0.85 3003229755 426921 45.18 7120 7360 6850 9210 4970 7090 7034.44 15.52 0 -42878 7863 7476 7223 6836 6583 7670 7030 73 2120 500 5100 10 1 14625466 1028 12.55 0.98 12 2.92 560.00 7203.00 8450 20250228 -16.80 2355 20241209 198.51 8450 -16.80 20250228 2460 185.77 20250102 8450 -16.80 20250228 2355 198.51 20241209 0.25 N 010770 500 73 억 2270527 N N 2 N 00 N
5 20250318 130251 57 100.00 KOSPI 운송장비·부품 N N N N N 6940 -150 5 -2.12 2619927500 372001 39.36 7120 7360 6850 9210 4970 7090 7042.62 15.52 0 -38771 7863 7476 7223 6836 6583 7670 7030 73 2120 500 5100 10 1 14625466 1015 12.39 0.96 12 2.54 560.00 7203.00 8450 20250228 -17.87 2355 20241209 194.69 8450 -17.87 20250228 2460 182.11 20250102 8450 -17.87 20250228 2355 194.69 20241209 0.25 N 010770 500 73 억 2270527 N N 2 N 00 N
6 20250318 120251 57 100.00 KOSPI 운송장비·부품 N N N N N 6900 -190 5 -2.68 2490608380 353418 37.40 7120 7360 6850 9210 4970 7090 7047.03 15.52 0 -36246 7863 7476 7223 6836 6583 7670 7030 73 2120 500 5100 10 1 14625466 1009 12.32 0.96 12 2.42 560.00 7203.00 8450 20250228 -18.34 2355 20241209 192.99 8450 -18.34 20250228 2460 180.49 20250102 8450 -18.34 20250228 2355 192.99 20241209 0.25 N 010770 500 73 억 2270527 N N 2 N 00 N
7 20250318 110251 57 100.00 KOSPI 운송장비·부품 N N N N N 6970 -120 5 -1.69 2192239790 310499 32.86 7120 7360 6850 9210 4970 7090 7060.24 15.52 0 -34405 7863 7476 7223 6836 6583 7670 7030 73 2120 500 5100 10 1 14625466 1019 12.45 0.97 12 2.12 560.00 7203.00 8450 20250228 -17.51 2355 20241209 195.97 8450 -17.51 20250228 2460 183.33 20250102 8450 -17.51 20250228 2355 195.97 20241209 0.25 N 010770 500 73 억 2270527 N N 2 N 00 N
8 20250318 100252 57 100.00 KOSPI 운송장비·부품 N N N N N 7050 -40 5 -0.56 1516142300 213130 22.55 7120 7360 6850 9210 4970 7090 7113.86 15.52 0 -27695 7863 7476 7223 6836 6583 7670 7030 73 2120 500 5100 10 1 14625466 1031 12.59 0.98 12 1.46 560.00 7203.00 8450 20250228 -16.57 2355 20241209 199.36 8450 -16.57 20250228 2460 186.59 20250102 8450 -16.57 20250228 2355 199.36 20241209 0.25 N 010770 500 73 억 2270527 N N 2 N 00 N
9 20250318 090252 57 100.00 KOSPI 운송장비·부품 N N N N N 7245 155 2 2.19 283694285 39116 4.14 7120 7350 7120 9210 4970 7090 7258.78 15.52 0 -1010 7863 7476 7223 6836 6583 7670 7030 73 2120 500 5100 10 1 14625466 1060 12.94 1.01 12 0.27 560.00 7203.00 8450 20250228 -14.26 2355 20241209 207.64 8450 -14.26 20250228 2460 194.51 20250102 8450 -14.26 20250228 2355 207.64 20241209 0.25 N 010770 500 73 억 2270527 N N 2 N 00 N
10 20250317 160252 57 100.00 KOSPI 운송장비·부품 N N N N N 7090 30 2 0.42 6822388570 941188 132.07 7000 7610 6970 9170 4950 7060 7249.87 15.75 0 -32063 7460 7260 6920 6720 6380 7360 6820 73 2110 500 5080 10 1 14625466 1037 12.66 0.98 12 6.44 560.00 7203.00 8450 20250228 -16.09 2355 20241209 201.06 8450 -16.09 20250228 2460 188.21 20250102 8450 -16.09 20250228 2355 201.06 20241209 0.25 N 010770 500 73 억 2303508 N N 2 N 00 N
11 20250317 150251 57 100.00 KOSPI 운송장비·부품 N N N N N 7150 90 2 1.27 6501271520 895861 125.71 7000 7610 6970 9170 4950 7060 7257.32 15.75 0 -30706 7460 7260 6920 6720 6380 7360 6820 73 2110 500 5080 10 1 14625466 1046 12.77 0.99 12 6.13 560.00 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 2303508 N N 5 N 00 N
12 20250317 140251 57 100.00 KOSPI 운송장비·부품 N N N N N 7170 110 2 1.56 6122961350 842899 118.28 7000 7610 6970 9170 4950 7060 7264.51 15.75 0 -32509 7460 7260 6920 6720 6380 7360 6820 73 2110 500 5080 10 1 14625466 1049 12.80 1.00 12 5.76 560.00 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 2303508 N N 5 N 00 N