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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1219,4,2,0.33,103736172,84445,52.78,1227,1248,1203,1579,851,1215,1228.45,0.34,0,-1343,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1356,203.17,2.04,12,0.08,6.00,598.00,1740,20240325,-29.94,805,20241209,51.43,1512,-19.38,20250110,1131,7.78,20250211,1740,-29.94,20240325,805,51.43,20241209,0.00,N,010580,500,556 억,,376965,N,N,16,N,00,N
20250306,150243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1217,2,2,0.16,100839772,82065,51.29,1227,1248,1203,1579,851,1215,1228.78,0.34,0,-901,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1354,202.83,2.04,12,0.07,6.00,598.00,1740,20240325,-30.06,805,20241209,51.18,1512,-19.51,20250110,1131,7.60,20250211,1740,-30.06,20240325,805,51.18,20241209,0.00,N,010580,500,556 억,,376965,N,N,81,N,00,N
20250306,140243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1229,14,2,1.15,96009090,78099,48.81,1227,1248,1203,1579,851,1215,1229.33,0.34,0,-1258,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1367,204.83,2.06,12,0.07,6.00,598.00,1740,20240325,-29.37,805,20241209,52.67,1512,-18.72,20250110,1131,8.66,20250211,1740,-29.37,20240325,805,52.67,20241209,0.00,N,010580,500,556 억,,376965,N,N,81,N,00,N
20250306,130242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1224,9,2,0.74,74898065,60874,38.05,1227,1248,1203,1579,851,1215,1230.38,0.34,0,-407,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1362,204.00,2.05,12,0.05,6.00,598.00,1740,20240325,-29.66,805,20241209,52.05,1512,-19.05,20250110,1131,8.22,20250211,1740,-29.66,20240325,805,52.05,20241209,0.00,N,010580,500,556 억,,376965,N,N,81,N,00,N
20250306,120243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1214,-1,5,-0.08,74039552,60170,37.61,1227,1248,1203,1579,851,1215,1230.51,0.34,0,-359,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1351,202.33,2.03,12,0.05,6.00,598.00,1740,20240325,-30.23,805,20241209,50.81,1512,-19.71,20250110,1131,7.34,20250211,1740,-30.23,20240325,805,50.81,20241209,0.00,N,010580,500,556 억,,376965,N,N,81,N,00,N
20250306,110241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1217,2,2,0.16,54576636,44186,27.62,1227,1248,1203,1579,851,1215,1235.16,0.34,0,-3155,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1354,202.83,2.04,12,0.04,6.00,598.00,1740,20240325,-30.06,805,20241209,51.18,1512,-19.51,20250110,1131,7.60,20250211,1740,-30.06,20240325,805,51.18,20241209,0.00,N,010580,500,556 억,,376965,N,N,81,N,00,N
20250306,100243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1219,4,2,0.33,52560516,42529,26.58,1227,1248,1203,1579,851,1215,1235.87,0.34,0,-3222,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1356,203.17,2.04,12,0.04,6.00,598.00,1740,20240325,-29.94,805,20241209,51.43,1512,-19.38,20250110,1131,7.78,20250211,1740,-29.94,20240325,805,51.43,20241209,0.00,N,010580,500,556 억,,376965,N,N,81,N,00,N
20250306,090245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1227,12,2,0.99,2019438,1635,1.02,1227,1248,1227,1579,851,1215,1235.13,0.34,0,-605,1297,1256,1208,1167,1119,1276,1187,556,364,500,850,1,1,111251760,1365,204.50,2.05,12,0.00,6.00,598.00,1740,20240325,-29.48,805,20241209,52.42,1512,-18.85,20250110,1131,8.49,20250211,1740,-29.48,20240325,805,52.42,20241209,0.00,N,010580,500,556 억,,376965,N,N,81,N,00,N
20250305,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1215,52,2,4.47,194716663,159994,503.97,1163,1249,1160,1511,815,1163,1217.02,0.34,0,-1873,1189,1175,1159,1145,1129,1168,1138,556,348,500,810,1,1,111251760,1352,202.50,2.03,12,0.14,6.00,598.00,1740,20240325,-30.17,805,20241209,50.93,1512,-19.64,20250110,1131,7.43,20250211,1740,-30.17,20240325,805,50.93,20241209,0.00,N,010580,500,556 억,,379341,N,N,81,N,00,N
20250305,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,42,2,3.61,181576096,149119,469.71,1163,1249,1160,1511,815,1163,1217.66,0.34,0,-2252,1189,1175,1159,1145,1129,1168,1138,556,348,500,810,1,1,111251760,1341,200.83,2.02,12,0.13,6.00,598.00,1740,20240325,-30.75,805,20241209,49.69,1512,-20.30,20250110,1131,6.54,20250211,1740,-30.75,20240325,805,49.69,20241209,0.00,N,010580,500,556 억,,379341,N,N,16,N,00,N
20250305,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1209,46,2,3.96,173128113,142133,447.71,1163,1249,1160,1511,815,1163,1218.07,0.34,0,-822,1189,1175,1159,1145,1129,1168,1138,556,348,500,810,1,1,111251760,1345,201.50,2.02,12,0.13,6.00,598.00,1740,20240325,-30.52,805,20241209,50.19,1512,-20.04,20250110,1131,6.90,20250211,1740,-30.52,20240325,805,50.19,20241209,0.00,N,010580,500,556 억,,379341,N,N,16,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 20250306 160243 57 100.00 KOSPI 운송장비·부품 N N N N N 1219 4 2 0.33 103736172 84445 52.78 1227 1248 1203 1579 851 1215 1228.45 0.34 0 -1343 1297 1256 1208 1167 1119 1276 1187 556 364 500 850 1 1 111251760 1356 203.17 2.04 12 0.08 6.00 598.00 1740 20240325 -29.94 805 20241209 51.43 1512 -19.38 20250110 1131 7.78 20250211 1740 -29.94 20240325 805 51.43 20241209 0.00 N 010580 500 556 억 376965 N N 16 N 00 N
3 20250306 150243 57 100.00 KOSPI 운송장비·부품 N N N N N 1217 2 2 0.16 100839772 82065 51.29 1227 1248 1203 1579 851 1215 1228.78 0.34 0 -901 1297 1256 1208 1167 1119 1276 1187 556 364 500 850 1 1 111251760 1354 202.83 2.04 12 0.07 6.00 598.00 1740 20240325 -30.06 805 20241209 51.18 1512 -19.51 20250110 1131 7.60 20250211 1740 -30.06 20240325 805 51.18 20241209 0.00 N 010580 500 556 억 376965 N N 81 N 00 N
4 20250306 140243 57 100.00 KOSPI 운송장비·부품 N N N N N 1229 14 2 1.15 96009090 78099 48.81 1227 1248 1203 1579 851 1215 1229.33 0.34 0 -1258 1297 1256 1208 1167 1119 1276 1187 556 364 500 850 1 1 111251760 1367 204.83 2.06 12 0.07 6.00 598.00 1740 20240325 -29.37 805 20241209 52.67 1512 -18.72 20250110 1131 8.66 20250211 1740 -29.37 20240325 805 52.67 20241209 0.00 N 010580 500 556 억 376965 N N 81 N 00 N
5 20250306 130242 57 100.00 KOSPI 운송장비·부품 N N N N N 1224 9 2 0.74 74898065 60874 38.05 1227 1248 1203 1579 851 1215 1230.38 0.34 0 -407 1297 1256 1208 1167 1119 1276 1187 556 364 500 850 1 1 111251760 1362 204.00 2.05 12 0.05 6.00 598.00 1740 20240325 -29.66 805 20241209 52.05 1512 -19.05 20250110 1131 8.22 20250211 1740 -29.66 20240325 805 52.05 20241209 0.00 N 010580 500 556 억 376965 N N 81 N 00 N
6 20250306 120243 57 100.00 KOSPI 운송장비·부품 N N N N N 1214 -1 5 -0.08 74039552 60170 37.61 1227 1248 1203 1579 851 1215 1230.51 0.34 0 -359 1297 1256 1208 1167 1119 1276 1187 556 364 500 850 1 1 111251760 1351 202.33 2.03 12 0.05 6.00 598.00 1740 20240325 -30.23 805 20241209 50.81 1512 -19.71 20250110 1131 7.34 20250211 1740 -30.23 20240325 805 50.81 20241209 0.00 N 010580 500 556 억 376965 N N 81 N 00 N
7 20250306 110241 57 100.00 KOSPI 운송장비·부품 N N N N N 1217 2 2 0.16 54576636 44186 27.62 1227 1248 1203 1579 851 1215 1235.16 0.34 0 -3155 1297 1256 1208 1167 1119 1276 1187 556 364 500 850 1 1 111251760 1354 202.83 2.04 12 0.04 6.00 598.00 1740 20240325 -30.06 805 20241209 51.18 1512 -19.51 20250110 1131 7.60 20250211 1740 -30.06 20240325 805 51.18 20241209 0.00 N 010580 500 556 억 376965 N N 81 N 00 N
8 20250306 100243 57 100.00 KOSPI 운송장비·부품 N N N N N 1219 4 2 0.33 52560516 42529 26.58 1227 1248 1203 1579 851 1215 1235.87 0.34 0 -3222 1297 1256 1208 1167 1119 1276 1187 556 364 500 850 1 1 111251760 1356 203.17 2.04 12 0.04 6.00 598.00 1740 20240325 -29.94 805 20241209 51.43 1512 -19.38 20250110 1131 7.78 20250211 1740 -29.94 20240325 805 51.43 20241209 0.00 N 010580 500 556 억 376965 N N 81 N 00 N
9 20250306 090245 57 100.00 KOSPI 운송장비·부품 N N N N N 1227 12 2 0.99 2019438 1635 1.02 1227 1248 1227 1579 851 1215 1235.13 0.34 0 -605 1297 1256 1208 1167 1119 1276 1187 556 364 500 850 1 1 111251760 1365 204.50 2.05 12 0.00 6.00 598.00 1740 20240325 -29.48 805 20241209 52.42 1512 -18.85 20250110 1131 8.49 20250211 1740 -29.48 20240325 805 52.42 20241209 0.00 N 010580 500 556 억 376965 N N 81 N 00 N
10 20250305 160240 57 100.00 KOSPI 운송장비·부품 N N N N N 1215 52 2 4.47 194716663 159994 503.97 1163 1249 1160 1511 815 1163 1217.02 0.34 0 -1873 1189 1175 1159 1145 1129 1168 1138 556 348 500 810 1 1 111251760 1352 202.50 2.03 12 0.14 6.00 598.00 1740 20240325 -30.17 805 20241209 50.93 1512 -19.64 20250110 1131 7.43 20250211 1740 -30.17 20240325 805 50.93 20241209 0.00 N 010580 500 556 억 379341 N N 81 N 00 N
11 20250305 150242 57 100.00 KOSPI 운송장비·부품 N N N N N 1205 42 2 3.61 181576096 149119 469.71 1163 1249 1160 1511 815 1163 1217.66 0.34 0 -2252 1189 1175 1159 1145 1129 1168 1138 556 348 500 810 1 1 111251760 1341 200.83 2.02 12 0.13 6.00 598.00 1740 20240325 -30.75 805 20241209 49.69 1512 -20.30 20250110 1131 6.54 20250211 1740 -30.75 20240325 805 49.69 20241209 0.00 N 010580 500 556 억 379341 N N 16 N 00 N
12 20250305 140240 57 100.00 KOSPI 운송장비·부품 N N N N N 1209 46 2 3.96 173128113 142133 447.71 1163 1249 1160 1511 815 1163 1218.07 0.34 0 -822 1189 1175 1159 1145 1129 1168 1138 556 348 500 810 1 1 111251760 1345 201.50 2.02 12 0.13 6.00 598.00 1740 20240325 -30.52 805 20241209 50.19 1512 -20.04 20250110 1131 6.90 20250211 1740 -30.52 20240325 805 50.19 20241209 0.00 N 010580 500 556 억 379341 N N 16 N 00 N