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
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
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
20250317,130251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7070,10,2,0.14,5504979765,755153,105.96,7000,7610,7000,9170,4950,7060,7290.31,15.75,0,-22129,7460,7260,6920,6720,6380,7360,6820,73,2110,500,5080,10,1,14625466,1034,12.62,0.98,12,5.16,560.00,7203.00,8450,20250228,-16.33,2355,20241209,200.21,8450,-16.33,20250228,2460,187.40,20250102,8450,-16.33,20250228,2355,200.21,20241209,0.25,N,010770,500,73 억,,2303508,N,N,5,N,00,N
20250317,120250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7220,160,2,2.27,4818757440,659364,92.52,7000,7610,7000,9170,4950,7060,7308.71,15.75,0,-11986,7460,7260,6920,6720,6380,7360,6820,73,2110,500,5080,10,1,14625466,1056,12.89,1.00,12,4.51,560.00,7203.00,8450,20250228,-14.56,2355,20241209,206.58,8450,-14.56,20250228,2460,193.50,20250102,8450,-14.56,20250228,2355,206.58,20241209,0.25,N,010770,500,73 억,,2303508,N,N,5,N,00,N
20250317,110250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7530,470,2,6.66,3661297190,501348,70.35,7000,7610,7000,9170,4950,7060,7303.58,15.75,0,-24505,7460,7260,6920,6720,6380,7360,6820,73,2110,500,5080,10,1,14625466,1101,13.45,1.05,12,3.43,560.00,7203.00,8450,20250228,-10.89,2355,20241209,219.75,8450,-10.89,20250228,2460,206.10,20250102,8450,-10.89,20250228,2355,219.75,20241209,0.25,N,010770,500,73 억,,2303508,N,N,5,N,00,N
20250317,100252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7180,120,2,1.70,1142646450,161746,22.70,7000,7180,7000,9170,4950,7060,7064.49,15.75,0,-9767,7460,7260,6920,6720,6380,7360,6820,73,2110,500,5080,10,1,14625466,1050,12.82,1.00,12,1.11,560.00,7203.00,8450,20250228,-15.03,2355,20241209,204.88,8450,-15.03,20250228,2460,191.87,20250102,8450,-15.03,20250228,2355,204.88,20241209,0.25,N,010770,500,73 억,,2303508,N,N,5,N,00,N
20250317,090251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7040,-20,5,-0.28,183244635,26021,3.65,7000,7140,7000,9170,4950,7060,7041.18,15.75,0,717,7460,7260,6920,6720,6380,7360,6820,73,2110,500,5080,10,1,14625466,1030,12.57,0.98,12,0.18,560.00,7203.00,8450,20250228,-16.69,2355,20241209,198.94,8450,-16.69,20250228,2460,186.18,20250102,8450,-16.69,20250228,2355,198.94,20241209,0.25,N,010770,500,73 억,,2303508,N,N,5,N,00,N
20250314,160250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7060,280,2,4.13,4834617550,702758,108.62,6600,7120,6580,8810,4750,6780,6879.48,15.35,0,65316,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,1033,12.61,0.98,12,4.81,560.00,7203.00,8450,20250228,-16.45,2355,20241209,199.79,8450,-16.45,20250228,2460,186.99,20250102,8450,-16.45,20250228,2355,199.79,20241209,0.25,N,010770,500,73 억,,2244660,N,N,5,N,00,N
20250314,150252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6950,170,2,2.51,4556338830,663107,102.49,6600,7120,6580,8810,4750,6780,6871.20,15.35,0,63582,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,1016,12.41,0.96,12,4.53,560.00,7203.00,8450,20250228,-17.75,2355,20241209,195.12,8450,-17.75,20250228,2460,182.52,20250102,8450,-17.75,20250228,2355,195.12,20241209,0.25,N,010770,500,73 억,,2244660,N,N,1,N,00,N
20250314,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6950,170,2,2.51,3398446885,497030,76.82,6600,7080,6580,8810,4750,6780,6837.51,15.35,0,55501,7373,7076,6808,6511,6243,6942,6377,73,2030,500,4880,10,1,14625466,1016,12.41,0.96,12,3.40,560.00,7203.00,8450,20250228,-17.75,2355,20241209,195.12,8450,-17.75,20250228,2460,182.52,20250102,8450,-17.75,20250228,2355,195.12,20241209,0.25,N,010770,500,73 억,,2244660,N,N,1,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 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
3 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
4 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
5 20250317 130251 57 100.00 KOSPI 운송장비·부품 N N N N N 7070 10 2 0.14 5504979765 755153 105.96 7000 7610 7000 9170 4950 7060 7290.31 15.75 0 -22129 7460 7260 6920 6720 6380 7360 6820 73 2110 500 5080 10 1 14625466 1034 12.62 0.98 12 5.16 560.00 7203.00 8450 20250228 -16.33 2355 20241209 200.21 8450 -16.33 20250228 2460 187.40 20250102 8450 -16.33 20250228 2355 200.21 20241209 0.25 N 010770 500 73 억 2303508 N N 5 N 00 N
6 20250317 120250 57 100.00 KOSPI 운송장비·부품 N N N N N 7220 160 2 2.27 4818757440 659364 92.52 7000 7610 7000 9170 4950 7060 7308.71 15.75 0 -11986 7460 7260 6920 6720 6380 7360 6820 73 2110 500 5080 10 1 14625466 1056 12.89 1.00 12 4.51 560.00 7203.00 8450 20250228 -14.56 2355 20241209 206.58 8450 -14.56 20250228 2460 193.50 20250102 8450 -14.56 20250228 2355 206.58 20241209 0.25 N 010770 500 73 억 2303508 N N 5 N 00 N
7 20250317 110250 57 100.00 KOSPI 운송장비·부품 N N N N N 7530 470 2 6.66 3661297190 501348 70.35 7000 7610 7000 9170 4950 7060 7303.58 15.75 0 -24505 7460 7260 6920 6720 6380 7360 6820 73 2110 500 5080 10 1 14625466 1101 13.45 1.05 12 3.43 560.00 7203.00 8450 20250228 -10.89 2355 20241209 219.75 8450 -10.89 20250228 2460 206.10 20250102 8450 -10.89 20250228 2355 219.75 20241209 0.25 N 010770 500 73 억 2303508 N N 5 N 00 N
8 20250317 100252 57 100.00 KOSPI 운송장비·부품 N N N N N 7180 120 2 1.70 1142646450 161746 22.70 7000 7180 7000 9170 4950 7060 7064.49 15.75 0 -9767 7460 7260 6920 6720 6380 7360 6820 73 2110 500 5080 10 1 14625466 1050 12.82 1.00 12 1.11 560.00 7203.00 8450 20250228 -15.03 2355 20241209 204.88 8450 -15.03 20250228 2460 191.87 20250102 8450 -15.03 20250228 2355 204.88 20241209 0.25 N 010770 500 73 억 2303508 N N 5 N 00 N
9 20250317 090251 57 100.00 KOSPI 운송장비·부품 N N N N N 7040 -20 5 -0.28 183244635 26021 3.65 7000 7140 7000 9170 4950 7060 7041.18 15.75 0 717 7460 7260 6920 6720 6380 7360 6820 73 2110 500 5080 10 1 14625466 1030 12.57 0.98 12 0.18 560.00 7203.00 8450 20250228 -16.69 2355 20241209 198.94 8450 -16.69 20250228 2460 186.18 20250102 8450 -16.69 20250228 2355 198.94 20241209 0.25 N 010770 500 73 억 2303508 N N 5 N 00 N
10 20250314 160250 57 100.00 KOSPI 운송장비·부품 N N N N N 7060 280 2 4.13 4834617550 702758 108.62 6600 7120 6580 8810 4750 6780 6879.48 15.35 0 65316 7373 7076 6808 6511 6243 6942 6377 73 2030 500 4880 10 1 14625466 1033 12.61 0.98 12 4.81 560.00 7203.00 8450 20250228 -16.45 2355 20241209 199.79 8450 -16.45 20250228 2460 186.99 20250102 8450 -16.45 20250228 2355 199.79 20241209 0.25 N 010770 500 73 억 2244660 N N 5 N 00 N
11 20250314 150252 57 100.00 KOSPI 운송장비·부품 N N N N N 6950 170 2 2.51 4556338830 663107 102.49 6600 7120 6580 8810 4750 6780 6871.20 15.35 0 63582 7373 7076 6808 6511 6243 6942 6377 73 2030 500 4880 10 1 14625466 1016 12.41 0.96 12 4.53 560.00 7203.00 8450 20250228 -17.75 2355 20241209 195.12 8450 -17.75 20250228 2460 182.52 20250102 8450 -17.75 20250228 2355 195.12 20241209 0.25 N 010770 500 73 억 2244660 N N 1 N 00 N
12 20250314 140250 57 100.00 KOSPI 운송장비·부품 N N N N N 6950 170 2 2.51 3398446885 497030 76.82 6600 7080 6580 8810 4750 6780 6837.51 15.35 0 55501 7373 7076 6808 6511 6243 6942 6377 73 2030 500 4880 10 1 14625466 1016 12.41 0.96 12 3.40 560.00 7203.00 8450 20250228 -17.75 2355 20241209 195.12 8450 -17.75 20250228 2460 182.52 20250102 8450 -17.75 20250228 2355 195.12 20241209 0.25 N 010770 500 73 억 2244660 N N 1 N 00 N