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
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
20250306,160244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7750,950,2,13.97,14141541525,1946616,175.97,6710,7980,6430,8840,4760,6800,7263.80,14.99,0,22633,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1133,13.84,1.08,12,13.31,560.00,7203.00,8450,20250228,-8.28,2355,20241209,229.09,8450,-8.28,20250228,2460,215.04,20250102,8450,-8.28,20250228,2355,229.09,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N
20250306,150244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7580,780,2,11.47,10925903930,1529828,138.30,6710,7590,6430,8840,4760,6800,7142.14,14.99,0,36538,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1109,13.54,1.05,12,10.46,560.00,7203.00,8450,20250228,-10.30,2355,20241209,221.87,8450,-10.30,20250228,2460,208.13,20250102,8450,-10.30,20250228,2355,221.87,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N
20250306,140244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7070,270,2,3.97,8349302545,1178514,106.54,6710,7390,6430,8840,4760,6800,7084.85,14.99,0,-15141,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1034,12.62,0.98,12,8.06,560.00,7203.00,8450,20250228,-16.33,2355,20241209,200.21,8450,-16.33,20250228,2460,187.40,20250102,8450,-16.33,20250228,2355,200.21,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N
20250306,130244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7110,310,2,4.56,7893812575,1114354,100.74,6710,7390,6430,8840,4760,6800,7084.01,14.99,0,-18247,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1040,12.70,0.99,12,7.62,560.00,7203.00,8450,20250228,-15.86,2355,20241209,201.91,8450,-15.86,20250228,2460,189.02,20250102,8450,-15.86,20250228,2355,201.91,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N
20250306,120244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7040,240,2,3.53,7339318815,1036195,93.67,6710,7390,6430,8840,4760,6800,7083.23,14.99,0,-19896,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1030,12.57,0.98,12,7.08,560.00,7203.00,8450,20250228,-16.69,2355,20241209,198.94,8450,-16.69,20250228,2460,186.18,20250102,8450,-16.69,20250228,2355,198.94,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N
20250306,110243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6860,60,2,0.88,6494140345,916987,82.90,6710,7390,6430,8840,4760,6800,7082.35,14.99,0,-31365,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1003,12.25,0.95,12,6.27,560.00,7203.00,8450,20250228,-18.82,2355,20241209,191.30,8450,-18.82,20250228,2460,178.86,20250102,8450,-18.82,20250228,2355,191.30,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N
20250306,100244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6800,0,3,0.00,5832815645,819638,74.10,6710,7390,6430,8840,4760,6800,7116.72,14.99,0,-29814,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,995,12.14,0.94,12,5.60,560.00,7203.00,8450,20250228,-19.53,2355,20241209,188.75,8450,-19.53,20250228,2460,176.42,20250102,8450,-19.53,20250228,2355,188.75,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N
20250306,090247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6730,-70,5,-1.03,280204470,42137,3.81,6710,6840,6430,8840,4760,6800,6646.16,14.99,0,9634,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,984,12.02,0.93,12,0.29,560.00,7203.00,8450,20250228,-20.36,2355,20241209,185.77,8450,-20.36,20250228,2460,173.58,20250102,8450,-20.36,20250228,2355,185.77,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N
20250305,160242,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6800,-270,5,-3.82,7413048510,1093049,55.87,7070,7220,6370,9190,4950,7070,6781.96,14.91,0,12025,8823,7946,7363,6486,5903,7655,6195,73,2120,500,5090,10,1,14625466,995,12.14,0.94,12,7.47,560.00,7203.00,8450,20250228,-19.53,2355,20241209,188.75,8450,-19.53,20250228,2460,176.42,20250102,8450,-19.53,20250228,2355,188.75,20241209,0.20,N,010770,500,73 억,,2181160,N,N,0,N,01,N
20250305,150243,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6890,-180,5,-2.55,7014825840,1035040,52.90,7070,7220,6370,9190,4950,7070,6777.32,14.91,0,27290,8823,7946,7363,6486,5903,7655,6195,73,2120,500,5090,10,1,14625466,1008,12.30,0.96,12,7.08,560.00,7203.00,8450,20250228,-18.46,2355,20241209,192.57,8450,-18.46,20250228,2460,180.08,20250102,8450,-18.46,20250228,2355,192.57,20241209,0.20,N,010770,500,73 억,,2181160,N,N,0,N,01,N
20250305,140241,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6730,-340,5,-4.81,6271319915,925822,47.32,7070,7220,6370,9190,4950,7070,6773.75,14.91,0,46573,8823,7946,7363,6486,5903,7655,6195,73,2120,500,5090,10,1,14625466,984,12.02,0.93,12,6.33,560.00,7203.00,8450,20250228,-20.36,2355,20241209,185.77,8450,-20.36,20250228,2460,173.58,20250102,8450,-20.36,20250228,2355,185.77,20241209,0.20,N,010770,500,73 억,,2181160,N,N,0,N,01,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 57 100.00 KOSPI 운송장비·부품 N N N N N 7750 950 2 13.97 14141541525 1946616 175.97 6710 7980 6430 8840 4760 6800 7263.80 14.99 0 22633 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 1133 13.84 1.08 12 13.31 560.00 7203.00 8450 20250228 -8.28 2355 20241209 229.09 8450 -8.28 20250228 2460 215.04 20250102 8450 -8.28 20250228 2355 229.09 20241209 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N
3 20250306 150244 57 100.00 KOSPI 운송장비·부품 N N N N N 7580 780 2 11.47 10925903930 1529828 138.30 6710 7590 6430 8840 4760 6800 7142.14 14.99 0 36538 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 1109 13.54 1.05 12 10.46 560.00 7203.00 8450 20250228 -10.30 2355 20241209 221.87 8450 -10.30 20250228 2460 208.13 20250102 8450 -10.30 20250228 2355 221.87 20241209 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N
4 20250306 140244 57 100.00 KOSPI 운송장비·부품 N N N N N 7070 270 2 3.97 8349302545 1178514 106.54 6710 7390 6430 8840 4760 6800 7084.85 14.99 0 -15141 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 1034 12.62 0.98 12 8.06 560.00 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 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N
5 20250306 130244 57 100.00 KOSPI 운송장비·부품 N N N N N 7110 310 2 4.56 7893812575 1114354 100.74 6710 7390 6430 8840 4760 6800 7084.01 14.99 0 -18247 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 1040 12.70 0.99 12 7.62 560.00 7203.00 8450 20250228 -15.86 2355 20241209 201.91 8450 -15.86 20250228 2460 189.02 20250102 8450 -15.86 20250228 2355 201.91 20241209 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N
6 20250306 120244 57 100.00 KOSPI 운송장비·부품 N N N N N 7040 240 2 3.53 7339318815 1036195 93.67 6710 7390 6430 8840 4760 6800 7083.23 14.99 0 -19896 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 1030 12.57 0.98 12 7.08 560.00 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 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N
7 20250306 110243 57 100.00 KOSPI 운송장비·부품 N N N N N 6860 60 2 0.88 6494140345 916987 82.90 6710 7390 6430 8840 4760 6800 7082.35 14.99 0 -31365 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 1003 12.25 0.95 12 6.27 560.00 7203.00 8450 20250228 -18.82 2355 20241209 191.30 8450 -18.82 20250228 2460 178.86 20250102 8450 -18.82 20250228 2355 191.30 20241209 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N
8 20250306 100244 57 100.00 KOSPI 운송장비·부품 N N N N N 6800 0 3 0.00 5832815645 819638 74.10 6710 7390 6430 8840 4760 6800 7116.72 14.99 0 -29814 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 995 12.14 0.94 12 5.60 560.00 7203.00 8450 20250228 -19.53 2355 20241209 188.75 8450 -19.53 20250228 2460 176.42 20250102 8450 -19.53 20250228 2355 188.75 20241209 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N
9 20250306 090247 57 100.00 KOSPI 운송장비·부품 N N N N N 6730 -70 5 -1.03 280204470 42137 3.81 6710 6840 6430 8840 4760 6800 6646.16 14.99 0 9634 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 984 12.02 0.93 12 0.29 560.00 7203.00 8450 20250228 -20.36 2355 20241209 185.77 8450 -20.36 20250228 2460 173.58 20250102 8450 -20.36 20250228 2355 185.77 20241209 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N
10 20250305 160242 54 100.00 KOSPI 운송장비·부품 N N N N N 6800 -270 5 -3.82 7413048510 1093049 55.87 7070 7220 6370 9190 4950 7070 6781.96 14.91 0 12025 8823 7946 7363 6486 5903 7655 6195 73 2120 500 5090 10 1 14625466 995 12.14 0.94 12 7.47 560.00 7203.00 8450 20250228 -19.53 2355 20241209 188.75 8450 -19.53 20250228 2460 176.42 20250102 8450 -19.53 20250228 2355 188.75 20241209 0.20 N 010770 500 73 억 2181160 N N 0 N 01 N
11 20250305 150243 54 100.00 KOSPI 운송장비·부품 N N N N N 6890 -180 5 -2.55 7014825840 1035040 52.90 7070 7220 6370 9190 4950 7070 6777.32 14.91 0 27290 8823 7946 7363 6486 5903 7655 6195 73 2120 500 5090 10 1 14625466 1008 12.30 0.96 12 7.08 560.00 7203.00 8450 20250228 -18.46 2355 20241209 192.57 8450 -18.46 20250228 2460 180.08 20250102 8450 -18.46 20250228 2355 192.57 20241209 0.20 N 010770 500 73 억 2181160 N N 0 N 01 N
12 20250305 140241 54 100.00 KOSPI 운송장비·부품 N N N N N 6730 -340 5 -4.81 6271319915 925822 47.32 7070 7220 6370 9190 4950 7070 6773.75 14.91 0 46573 8823 7946 7363 6486 5903 7655 6195 73 2120 500 5090 10 1 14625466 984 12.02 0.93 12 6.33 560.00 7203.00 8450 20250228 -20.36 2355 20241209 185.77 8450 -20.36 20250228 2460 173.58 20250102 8450 -20.36 20250228 2355 185.77 20241209 0.20 N 010770 500 73 억 2181160 N N 0 N 01 N