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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,-8,5,-0.67,27333331,22958,179.40,1230,1230,1180,1545,833,1189,1190.58,0.39,0,2699,1195,1191,1187,1183,1179,1193,1185,556,356,500,830,1,1,111251760,1314,196.83,1.97,12,0.02,6.00,598.00,1740,20240325,-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,,437696,N,N,27,N,00,N
20250317,120248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,0,3,0.00,17783164,14892,116.37,1230,1230,1180,1545,833,1189,1194.14,0.39,0,1468,1195,1191,1187,1183,1179,1193,1185,556,356,500,830,1,1,111251760,1323,198.17,1.99,12,0.01,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,437696,N,N,27,N,00,N
20250317,110249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1193,4,2,0.34,10188838,8493,66.37,1230,1230,1188,1545,833,1189,1199.67,0.39,0,1468,1195,1191,1187,1183,1179,1193,1185,556,356,500,830,1,1,111251760,1327,198.83,1.99,12,0.01,6.00,598.00,1740,20240325,-31.44,805,20241209,48.20,1512,-21.10,20250110,1131,5.48,20250211,1740,-31.44,20240325,805,48.20,20241209,0.00,N,010580,500,556 억,,437696,N,N,27,N,00,N
20250317,100250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1204,15,2,1.26,5289137,4395,34.34,1230,1230,1188,1545,833,1189,1203.44,0.39,0,1369,1195,1191,1187,1183,1179,1193,1185,556,356,500,830,1,1,111251760,1339,200.67,2.01,12,0.00,6.00,598.00,1740,20240325,-30.80,805,20241209,49.57,1512,-20.37,20250110,1131,6.45,20250211,1740,-30.80,20240325,805,49.57,20241209,0.00,N,010580,500,556 억,,437696,N,N,27,N,00,N
20250317,090249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1225,36,2,3.03,3261563,2700,21.10,1230,1230,1200,1545,833,1189,1207.99,0.39,0,984,1195,1191,1187,1183,1179,1193,1185,556,356,500,830,1,1,111251760,1363,204.17,2.05,12,0.00,6.00,598.00,1740,20240325,-29.60,805,20241209,52.17,1512,-18.98,20250110,1131,8.31,20250211,1740,-29.60,20240325,805,52.17,20241209,0.00,N,010580,500,556 억,,437696,N,N,27,N,00,N
20250314,160248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,0,3,0.00,15219830,12797,25.98,1189,1191,1183,1545,833,1189,1189.33,0.39,0,258,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1323,198.17,1.99,12,0.01,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,437484,N,N,27,N,00,N
20250314,150250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,0,3,0.00,13911074,11696,23.74,1189,1191,1183,1545,833,1189,1189.39,0.39,0,160,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1323,198.17,1.99,12,0.01,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,437484,N,N,274,N,00,N
20250314,140248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,0,3,0.00,13494435,11345,23.03,1189,1191,1183,1545,833,1189,1189.46,0.39,0,-127,1213,1200,1185,1172,1157,1193,1165,556,356,500,830,1,1,111251760,1323,198.17,1.99,12,0.01,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,437484,N,N,274,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 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
3 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
4 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
5 20250317 130249 57 100.00 KOSPI 운송장비·부품 N N N N N 1181 -8 5 -0.67 27333331 22958 179.40 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 1314 196.83 1.97 12 0.02 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 437696 N N 27 N 00 N
6 20250317 120248 57 100.00 KOSPI 운송장비·부품 N N N N N 1189 0 3 0.00 17783164 14892 116.37 1230 1230 1180 1545 833 1189 1194.14 0.39 0 1468 1195 1191 1187 1183 1179 1193 1185 556 356 500 830 1 1 111251760 1323 198.17 1.99 12 0.01 6.00 598.00 1740 20240325 -31.67 805 20241209 47.70 1512 -21.36 20250110 1131 5.13 20250211 1740 -31.67 20240325 805 47.70 20241209 0.00 N 010580 500 556 억 437696 N N 27 N 00 N
7 20250317 110249 57 100.00 KOSPI 운송장비·부품 N N N N N 1193 4 2 0.34 10188838 8493 66.37 1230 1230 1188 1545 833 1189 1199.67 0.39 0 1468 1195 1191 1187 1183 1179 1193 1185 556 356 500 830 1 1 111251760 1327 198.83 1.99 12 0.01 6.00 598.00 1740 20240325 -31.44 805 20241209 48.20 1512 -21.10 20250110 1131 5.48 20250211 1740 -31.44 20240325 805 48.20 20241209 0.00 N 010580 500 556 억 437696 N N 27 N 00 N
8 20250317 100250 57 100.00 KOSPI 운송장비·부품 N N N N N 1204 15 2 1.26 5289137 4395 34.34 1230 1230 1188 1545 833 1189 1203.44 0.39 0 1369 1195 1191 1187 1183 1179 1193 1185 556 356 500 830 1 1 111251760 1339 200.67 2.01 12 0.00 6.00 598.00 1740 20240325 -30.80 805 20241209 49.57 1512 -20.37 20250110 1131 6.45 20250211 1740 -30.80 20240325 805 49.57 20241209 0.00 N 010580 500 556 억 437696 N N 27 N 00 N
9 20250317 090249 57 100.00 KOSPI 운송장비·부품 N N N N N 1225 36 2 3.03 3261563 2700 21.10 1230 1230 1200 1545 833 1189 1207.99 0.39 0 984 1195 1191 1187 1183 1179 1193 1185 556 356 500 830 1 1 111251760 1363 204.17 2.05 12 0.00 6.00 598.00 1740 20240325 -29.60 805 20241209 52.17 1512 -18.98 20250110 1131 8.31 20250211 1740 -29.60 20240325 805 52.17 20241209 0.00 N 010580 500 556 억 437696 N N 27 N 00 N
10 20250314 160248 57 100.00 KOSPI 운송장비·부품 N N N N N 1189 0 3 0.00 15219830 12797 25.98 1189 1191 1183 1545 833 1189 1189.33 0.39 0 258 1213 1200 1185 1172 1157 1193 1165 556 356 500 830 1 1 111251760 1323 198.17 1.99 12 0.01 6.00 598.00 1740 20240325 -31.67 805 20241209 47.70 1512 -21.36 20250110 1131 5.13 20250211 1740 -31.67 20240325 805 47.70 20241209 0.00 N 010580 500 556 억 437484 N N 27 N 00 N
11 20250314 150250 57 100.00 KOSPI 운송장비·부품 N N N N N 1189 0 3 0.00 13911074 11696 23.74 1189 1191 1183 1545 833 1189 1189.39 0.39 0 160 1213 1200 1185 1172 1157 1193 1165 556 356 500 830 1 1 111251760 1323 198.17 1.99 12 0.01 6.00 598.00 1740 20240325 -31.67 805 20241209 47.70 1512 -21.36 20250110 1131 5.13 20250211 1740 -31.67 20240325 805 47.70 20241209 0.00 N 010580 500 556 억 437484 N N 274 N 00 N
12 20250314 140248 57 100.00 KOSPI 운송장비·부품 N N N N N 1189 0 3 0.00 13494435 11345 23.03 1189 1191 1183 1545 833 1189 1189.46 0.39 0 -127 1213 1200 1185 1172 1157 1193 1165 556 356 500 830 1 1 111251760 1323 198.17 1.99 12 0.01 6.00 598.00 1740 20240325 -31.67 805 20241209 47.70 1512 -21.36 20250110 1131 5.13 20250211 1740 -31.67 20240325 805 47.70 20241209 0.00 N 010580 500 556 억 437484 N N 274 N 00 N