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
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
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
20250317,130250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7440,-10,5,-0.13,407899100,54888,72.05,7460,7500,7370,9680,5220,7450,7431.48,2.60,0,-2626,7670,7560,7450,7340,7230,7615,7395,175,2230,500,5510,10,1,34920410,2598,3.36,0.58,12,0.16,2213.00,12756.00,15890,20240627,-53.18,6150,20241209,20.98,8430,-11.74,20250225,6790,9.57,20250212,15890,-53.18,20240627,6150,20.98,20241209,2.57,N,010690,500,174 억,,908710,N,N,605,N,00,N
20250317,120250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7410,-40,5,-0.54,382598560,51477,67.57,7460,7500,7370,9680,5220,7450,7432.42,2.60,0,-2363,7670,7560,7450,7340,7230,7615,7395,175,2230,500,5510,10,1,34920410,2588,3.35,0.58,12,0.15,2213.00,12756.00,15890,20240627,-53.37,6150,20241209,20.49,8430,-12.10,20250225,6790,9.13,20250212,15890,-53.37,20240627,6150,20.49,20241209,2.57,N,010690,500,174 억,,908710,N,N,605,N,00,N
20250317,110250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7440,-10,5,-0.13,291301480,39166,51.41,7460,7500,7370,9680,5220,7450,7437.61,2.60,0,-2404,7670,7560,7450,7340,7230,7615,7395,175,2230,500,5510,10,1,34920410,2598,3.36,0.58,12,0.11,2213.00,12756.00,15890,20240627,-53.18,6150,20241209,20.98,8430,-11.74,20250225,6790,9.57,20250212,15890,-53.18,20240627,6150,20.98,20241209,2.57,N,010690,500,174 억,,908710,N,N,605,N,00,N
20250317,100252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7460,10,2,0.13,213681530,28752,37.74,7460,7500,7370,9680,5220,7450,7431.88,2.60,0,144,7670,7560,7450,7340,7230,7615,7395,175,2230,500,5510,10,1,34920410,2605,3.37,0.58,12,0.08,2213.00,12756.00,15890,20240627,-53.05,6150,20241209,21.30,8430,-11.51,20250225,6790,9.87,20250212,15890,-53.05,20240627,6150,21.30,20241209,2.57,N,010690,500,174 억,,908710,N,N,605,N,00,N
20250317,090251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7430,-20,5,-0.27,32871790,4408,5.79,7460,7500,7430,9680,5220,7450,7457.30,2.60,0,-2924,7670,7560,7450,7340,7230,7615,7395,175,2230,500,5510,10,1,34920410,2595,3.36,0.58,12,0.01,2213.00,12756.00,15890,20240627,-53.24,6150,20241209,20.81,8430,-11.86,20250225,6790,9.43,20250212,15890,-53.24,20240627,6150,20.81,20241209,2.57,N,010690,500,174 억,,908710,N,N,605,N,00,N
20250314,160250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,-10,5,-0.13,560377040,75172,43.37,7410,7560,7340,9690,5230,7460,7454.62,2.61,0,-4515,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2602,3.37,0.58,12,0.22,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,8430,-11.63,20250225,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.52,N,010690,500,174 억,,912815,N,N,605,N,00,N
20250314,150252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,-10,5,-0.13,502163410,67360,38.86,7410,7560,7340,9690,5230,7460,7454.92,2.61,0,-3448,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2602,3.37,0.58,12,0.19,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,8430,-11.63,20250225,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.52,N,010690,500,174 억,,912815,N,N,828,N,00,N
20250314,140249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,-10,5,-0.13,455916490,61150,35.28,7410,7560,7340,9690,5230,7460,7455.71,2.61,0,-3170,7866,7662,7526,7322,7186,7765,7425,175,2230,500,5520,10,1,34920410,2602,3.37,0.58,12,0.18,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,8430,-11.63,20250225,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.52,N,010690,500,174 억,,912815,N,N,828,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 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
3 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
4 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
5 20250317 130250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7440 -10 5 -0.13 407899100 54888 72.05 7460 7500 7370 9680 5220 7450 7431.48 2.60 0 -2626 7670 7560 7450 7340 7230 7615 7395 175 2230 500 5510 10 1 34920410 2598 3.36 0.58 12 0.16 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 2.57 N 010690 500 174 억 908710 N N 605 N 00 N
6 20250317 120250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7410 -40 5 -0.54 382598560 51477 67.57 7460 7500 7370 9680 5220 7450 7432.42 2.60 0 -2363 7670 7560 7450 7340 7230 7615 7395 175 2230 500 5510 10 1 34920410 2588 3.35 0.58 12 0.15 2213.00 12756.00 15890 20240627 -53.37 6150 20241209 20.49 8430 -12.10 20250225 6790 9.13 20250212 15890 -53.37 20240627 6150 20.49 20241209 2.57 N 010690 500 174 억 908710 N N 605 N 00 N
7 20250317 110250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7440 -10 5 -0.13 291301480 39166 51.41 7460 7500 7370 9680 5220 7450 7437.61 2.60 0 -2404 7670 7560 7450 7340 7230 7615 7395 175 2230 500 5510 10 1 34920410 2598 3.36 0.58 12 0.11 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 2.57 N 010690 500 174 억 908710 N N 605 N 00 N
8 20250317 100252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7460 10 2 0.13 213681530 28752 37.74 7460 7500 7370 9680 5220 7450 7431.88 2.60 0 144 7670 7560 7450 7340 7230 7615 7395 175 2230 500 5510 10 1 34920410 2605 3.37 0.58 12 0.08 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 2.57 N 010690 500 174 억 908710 N N 605 N 00 N
9 20250317 090251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7430 -20 5 -0.27 32871790 4408 5.79 7460 7500 7430 9680 5220 7450 7457.30 2.60 0 -2924 7670 7560 7450 7340 7230 7615 7395 175 2230 500 5510 10 1 34920410 2595 3.36 0.58 12 0.01 2213.00 12756.00 15890 20240627 -53.24 6150 20241209 20.81 8430 -11.86 20250225 6790 9.43 20250212 15890 -53.24 20240627 6150 20.81 20241209 2.57 N 010690 500 174 억 908710 N N 605 N 00 N
10 20250314 160250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7450 -10 5 -0.13 560377040 75172 43.37 7410 7560 7340 9690 5230 7460 7454.62 2.61 0 -4515 7866 7662 7526 7322 7186 7765 7425 175 2230 500 5520 10 1 34920410 2602 3.37 0.58 12 0.22 2213.00 12756.00 15890 20240627 -53.12 6150 20241209 21.14 8430 -11.63 20250225 6790 9.72 20250212 15890 -53.12 20240627 6150 21.14 20241209 2.52 N 010690 500 174 억 912815 N N 605 N 00 N
11 20250314 150252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7450 -10 5 -0.13 502163410 67360 38.86 7410 7560 7340 9690 5230 7460 7454.92 2.61 0 -3448 7866 7662 7526 7322 7186 7765 7425 175 2230 500 5520 10 1 34920410 2602 3.37 0.58 12 0.19 2213.00 12756.00 15890 20240627 -53.12 6150 20241209 21.14 8430 -11.63 20250225 6790 9.72 20250212 15890 -53.12 20240627 6150 21.14 20241209 2.52 N 010690 500 174 억 912815 N N 828 N 00 N
12 20250314 140249 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7450 -10 5 -0.13 455916490 61150 35.28 7410 7560 7340 9690 5230 7460 7455.71 2.61 0 -3170 7866 7662 7526 7322 7186 7765 7425 175 2230 500 5520 10 1 34920410 2602 3.37 0.58 12 0.18 2213.00 12756.00 15890 20240627 -53.12 6150 20241209 21.14 8430 -11.63 20250225 6790 9.72 20250212 15890 -53.12 20240627 6150 21.14 20241209 2.52 N 010690 500 174 억 912815 N N 828 N 00 N