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
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
20250306,160244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7580,-60,5,-0.79,3163119415,403845,236.90,7990,8010,7560,9930,5350,7640,7832.57,2.54,0,-43087,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2647,3.43,0.59,12,1.16,2213.00,12756.00,15890,20240627,-52.30,6150,20241209,23.25,8430,-10.08,20250225,6790,11.63,20250212,15890,-52.30,20240627,6150,23.25,20241209,2.67,N,010690,500,174 억,,887847,N,N,210,N,00,N
20250306,150244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7560,-80,5,-1.05,3075082325,392223,230.08,7990,8010,7560,9930,5350,7640,7840.14,2.54,0,-41949,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2640,3.42,0.59,12,1.12,2213.00,12756.00,15890,20240627,-52.42,6150,20241209,22.93,8430,-10.32,20250225,6790,11.34,20250212,15890,-52.42,20240627,6150,22.93,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,N,00,N
20250306,140244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7630,-10,5,-0.13,2737776090,347869,204.06,7990,8010,7630,9930,5350,7640,7870.14,2.54,0,-36120,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2664,3.45,0.60,12,1.00,2213.00,12756.00,15890,20240627,-51.98,6150,20241209,24.07,8430,-9.49,20250225,6790,12.37,20250212,15890,-51.98,20240627,6150,24.07,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,N,00,N
20250306,130244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7780,140,2,1.83,2428981540,307660,180.48,7990,8010,7720,9930,5350,7640,7895.02,2.54,0,-39137,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2717,3.52,0.61,12,0.88,2213.00,12756.00,15890,20240627,-51.04,6150,20241209,26.50,8430,-7.71,20250225,6790,14.58,20250212,15890,-51.04,20240627,6150,26.50,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,N,00,N
20250306,120244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7840,200,2,2.62,2157374735,272713,159.98,7990,8010,7780,9930,5350,7640,7910.79,2.54,0,-26739,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2738,3.54,0.61,12,0.78,2213.00,12756.00,15890,20240627,-50.66,6150,20241209,27.48,8430,-7.00,20250225,6790,15.46,20250212,15890,-50.66,20240627,6150,27.48,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,N,00,N
20250306,110243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7830,190,2,2.49,1950729395,246365,144.52,7990,8010,7800,9930,5350,7640,7918.05,2.54,0,-21645,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2734,3.54,0.61,12,0.71,2213.00,12756.00,15890,20240627,-50.72,6150,20241209,27.32,8430,-7.12,20250225,6790,15.32,20250212,15890,-50.72,20240627,6150,27.32,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,N,00,N
20250306,100244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7810,170,2,2.23,1625473285,204953,120.23,7990,8010,7800,9930,5350,7640,7930.96,2.54,0,-7356,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2727,3.53,0.61,12,0.59,2213.00,12756.00,15890,20240627,-50.85,6150,20241209,26.99,8430,-7.35,20250225,6790,15.02,20250212,15890,-50.85,20240627,6150,26.99,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,N,00,N
20250306,090246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7930,290,2,3.80,519204190,65172,38.23,7990,8010,7880,9930,5350,7640,7966.68,2.54,0,-1759,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2769,3.58,0.62,12,0.19,2213.00,12756.00,15890,20240627,-50.09,6150,20241209,28.94,8430,-5.93,20250225,6790,16.79,20250212,15890,-50.09,20240627,6150,28.94,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,N,00,N
20250305,160242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7640,180,2,2.41,1283990100,169566,81.25,7460,7750,7460,9690,5230,7460,7572.19,2.50,0,3023,7926,7692,7576,7342,7226,7635,7285,175,2230,500,5520,10,1,34920410,2668,3.45,0.60,12,0.49,2213.00,12756.00,15890,20240627,-51.92,6150,20241209,24.23,8430,-9.37,20250225,6790,12.52,20250212,15890,-51.92,20240627,6150,24.23,20241209,2.73,N,010690,500,174 억,,874639,N,N,224,N,00,N
20250305,150243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7640,180,2,2.41,1180693065,156052,74.77,7460,7750,7460,9690,5230,7460,7566.13,2.50,0,6373,7926,7692,7576,7342,7226,7635,7285,175,2230,500,5520,10,1,34920410,2668,3.45,0.60,12,0.45,2213.00,12756.00,15890,20240627,-51.92,6150,20241209,24.23,8430,-9.37,20250225,6790,12.52,20250212,15890,-51.92,20240627,6150,24.23,20241209,2.73,N,010690,500,174 억,,874639,N,N,19,N,00,N
20250305,140241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7600,140,2,1.88,1049127905,138796,66.51,7460,7750,7460,9690,5230,7460,7558.89,2.50,0,10367,7926,7692,7576,7342,7226,7635,7285,175,2230,500,5520,10,1,34920410,2654,3.43,0.60,12,0.40,2213.00,12756.00,15890,20240627,-52.17,6150,20241209,23.58,8430,-9.85,20250225,6790,11.93,20250212,15890,-52.17,20240627,6150,23.58,20241209,2.73,N,010690,500,174 억,,874639,N,N,19,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 160244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7580 -60 5 -0.79 3163119415 403845 236.90 7990 8010 7560 9930 5350 7640 7832.57 2.54 0 -43087 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2647 3.43 0.59 12 1.16 2213.00 12756.00 15890 20240627 -52.30 6150 20241209 23.25 8430 -10.08 20250225 6790 11.63 20250212 15890 -52.30 20240627 6150 23.25 20241209 2.67 N 010690 500 174 억 887847 N N 210 N 00 N
3 20250306 150244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7560 -80 5 -1.05 3075082325 392223 230.08 7990 8010 7560 9930 5350 7640 7840.14 2.54 0 -41949 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2640 3.42 0.59 12 1.12 2213.00 12756.00 15890 20240627 -52.42 6150 20241209 22.93 8430 -10.32 20250225 6790 11.34 20250212 15890 -52.42 20240627 6150 22.93 20241209 2.67 N 010690 500 174 억 887847 N N 224 N 00 N
4 20250306 140244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7630 -10 5 -0.13 2737776090 347869 204.06 7990 8010 7630 9930 5350 7640 7870.14 2.54 0 -36120 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2664 3.45 0.60 12 1.00 2213.00 12756.00 15890 20240627 -51.98 6150 20241209 24.07 8430 -9.49 20250225 6790 12.37 20250212 15890 -51.98 20240627 6150 24.07 20241209 2.67 N 010690 500 174 억 887847 N N 224 N 00 N
5 20250306 130244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7780 140 2 1.83 2428981540 307660 180.48 7990 8010 7720 9930 5350 7640 7895.02 2.54 0 -39137 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2717 3.52 0.61 12 0.88 2213.00 12756.00 15890 20240627 -51.04 6150 20241209 26.50 8430 -7.71 20250225 6790 14.58 20250212 15890 -51.04 20240627 6150 26.50 20241209 2.67 N 010690 500 174 억 887847 N N 224 N 00 N
6 20250306 120244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7840 200 2 2.62 2157374735 272713 159.98 7990 8010 7780 9930 5350 7640 7910.79 2.54 0 -26739 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2738 3.54 0.61 12 0.78 2213.00 12756.00 15890 20240627 -50.66 6150 20241209 27.48 8430 -7.00 20250225 6790 15.46 20250212 15890 -50.66 20240627 6150 27.48 20241209 2.67 N 010690 500 174 억 887847 N N 224 N 00 N
7 20250306 110243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7830 190 2 2.49 1950729395 246365 144.52 7990 8010 7800 9930 5350 7640 7918.05 2.54 0 -21645 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2734 3.54 0.61 12 0.71 2213.00 12756.00 15890 20240627 -50.72 6150 20241209 27.32 8430 -7.12 20250225 6790 15.32 20250212 15890 -50.72 20240627 6150 27.32 20241209 2.67 N 010690 500 174 억 887847 N N 224 N 00 N
8 20250306 100244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7810 170 2 2.23 1625473285 204953 120.23 7990 8010 7800 9930 5350 7640 7930.96 2.54 0 -7356 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2727 3.53 0.61 12 0.59 2213.00 12756.00 15890 20240627 -50.85 6150 20241209 26.99 8430 -7.35 20250225 6790 15.02 20250212 15890 -50.85 20240627 6150 26.99 20241209 2.67 N 010690 500 174 억 887847 N N 224 N 00 N
9 20250306 090246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7930 290 2 3.80 519204190 65172 38.23 7990 8010 7880 9930 5350 7640 7966.68 2.54 0 -1759 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2769 3.58 0.62 12 0.19 2213.00 12756.00 15890 20240627 -50.09 6150 20241209 28.94 8430 -5.93 20250225 6790 16.79 20250212 15890 -50.09 20240627 6150 28.94 20241209 2.67 N 010690 500 174 억 887847 N N 224 N 00 N
10 20250305 160242 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7640 180 2 2.41 1283990100 169566 81.25 7460 7750 7460 9690 5230 7460 7572.19 2.50 0 3023 7926 7692 7576 7342 7226 7635 7285 175 2230 500 5520 10 1 34920410 2668 3.45 0.60 12 0.49 2213.00 12756.00 15890 20240627 -51.92 6150 20241209 24.23 8430 -9.37 20250225 6790 12.52 20250212 15890 -51.92 20240627 6150 24.23 20241209 2.73 N 010690 500 174 억 874639 N N 224 N 00 N
11 20250305 150243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7640 180 2 2.41 1180693065 156052 74.77 7460 7750 7460 9690 5230 7460 7566.13 2.50 0 6373 7926 7692 7576 7342 7226 7635 7285 175 2230 500 5520 10 1 34920410 2668 3.45 0.60 12 0.45 2213.00 12756.00 15890 20240627 -51.92 6150 20241209 24.23 8430 -9.37 20250225 6790 12.52 20250212 15890 -51.92 20240627 6150 24.23 20241209 2.73 N 010690 500 174 억 874639 N N 19 N 00 N
12 20250305 140241 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7600 140 2 1.88 1049127905 138796 66.51 7460 7750 7460 9690 5230 7460 7558.89 2.50 0 10367 7926 7692 7576 7342 7226 7635 7285 175 2230 500 5520 10 1 34920410 2654 3.43 0.60 12 0.40 2213.00 12756.00 15890 20240627 -52.17 6150 20241209 23.58 8430 -9.85 20250225 6790 11.93 20250212 15890 -52.17 20240627 6150 23.58 20241209 2.73 N 010690 500 174 억 874639 N N 19 N 00 N