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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,-7,5,-0.59,57172065,48462,71.54,1197,1198,1170,1554,838,1196,1179.73,0.39,0,-7201,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1323,198.17,1.99,12,0.04,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,436285,N,N,274,N,00,N
20250313,150247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,-9,5,-0.75,55051798,46677,68.91,1197,1198,1170,1554,838,1196,1179.42,0.39,0,-7512,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1321,197.83,1.98,12,0.04,6.00,598.00,1740,20240325,-31.78,805,20241209,47.45,1512,-21.49,20250110,1131,4.95,20250211,1740,-31.78,20240325,805,47.45,20241209,0.00,N,010580,500,556 억,,436285,N,N,68,N,00,N
20250313,140247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,-11,5,-0.92,52698188,44691,65.98,1197,1198,1170,1554,838,1196,1179.17,0.39,0,-8232,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1318,197.50,1.98,12,0.04,6.00,598.00,1740,20240325,-31.90,805,20241209,47.20,1512,-21.63,20250110,1131,4.77,20250211,1740,-31.90,20240325,805,47.20,20241209,0.00,N,010580,500,556 억,,436285,N,N,68,N,00,N
20250313,130247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1174,-22,5,-1.84,45166419,38313,56.56,1197,1198,1170,1554,838,1196,1178.88,0.39,0,-6437,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1306,195.67,1.96,12,0.03,6.00,598.00,1740,20240325,-32.53,805,20241209,45.84,1512,-22.35,20250110,1131,3.80,20250211,1740,-32.53,20240325,805,45.84,20241209,0.00,N,010580,500,556 억,,436285,N,N,68,N,00,N
20250313,120247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1177,-19,5,-1.59,33299043,28209,41.64,1197,1198,1170,1554,838,1196,1180.44,0.39,0,-7481,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1309,196.17,1.97,12,0.03,6.00,598.00,1740,20240325,-32.36,805,20241209,46.21,1512,-22.16,20250110,1131,4.07,20250211,1740,-32.36,20240325,805,46.21,20241209,0.00,N,010580,500,556 억,,436285,N,N,68,N,00,N
20250313,110247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,-11,5,-0.92,23817161,20138,29.73,1197,1198,1171,1554,838,1196,1182.70,0.39,0,-7416,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1318,197.50,1.98,12,0.02,6.00,598.00,1740,20240325,-31.90,805,20241209,47.20,1512,-21.63,20250110,1131,4.77,20250211,1740,-31.90,20240325,805,47.20,20241209,0.00,N,010580,500,556 억,,436285,N,N,68,N,00,N
20250313,100247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1186,-10,5,-0.84,23210446,19626,28.97,1197,1198,1171,1554,838,1196,1182.64,0.39,0,-7416,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1319,197.67,1.98,12,0.02,6.00,598.00,1740,20240325,-31.84,805,20241209,47.33,1512,-21.56,20250110,1131,4.86,20250211,1740,-31.84,20240325,805,47.33,20241209,0.00,N,010580,500,556 억,,436285,N,N,68,N,00,N
20250313,090247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,2,2,0.17,5034317,4231,6.25,1197,1198,1183,1554,838,1196,1189.86,0.39,0,-3306,1229,1212,1193,1176,1157,1203,1167,556,358,500,830,1,1,111251760,1333,199.67,2.00,12,0.00,6.00,598.00,1740,20240325,-31.15,805,20241209,48.82,1512,-20.77,20250110,1131,5.92,20250211,1740,-31.15,20240325,805,48.82,20241209,0.00,N,010580,500,556 억,,436285,N,N,68,N,00,N
20250312,160246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1196,-4,5,-0.33,80187436,67727,97.54,1200,1210,1174,1560,840,1200,1183.98,0.39,0,-1113,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1331,199.33,2.00,12,0.06,6.00,598.00,1740,20240325,-31.26,805,20241209,48.57,1512,-20.90,20250110,1131,5.75,20250211,1740,-31.26,20240325,805,48.57,20241209,0.00,N,010580,500,556 억,,437398,N,N,68,N,00,N
20250312,150247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,-19,5,-1.58,75072855,63420,91.33,1200,1210,1174,1560,840,1200,1183.74,0.39,0,-1831,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1314,196.83,1.97,12,0.06,6.00,598.00,1740,20240325,-32.13,805,20241209,46.71,1512,-21.89,20250110,1131,4.42,20250211,1740,-32.13,20240325,805,46.71,20241209,0.00,N,010580,500,556 억,,437398,N,N,13,N,00,N
20250312,140246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1179,-21,5,-1.75,69061007,58309,83.97,1200,1210,1174,1560,840,1200,1184.40,0.39,0,-1304,1244,1222,1194,1172,1144,1208,1158,556,360,500,840,1,1,111251760,1312,196.50,1.97,12,0.05,6.00,598.00,1740,20240325,-32.24,805,20241209,46.46,1512,-22.02,20250110,1131,4.24,20250211,1740,-32.24,20240325,805,46.46,20241209,0.00,N,010580,500,556 억,,437398,N,N,13,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 20250313 160247 57 100.00 KOSPI 운송장비·부품 N N N N N 1189 -7 5 -0.59 57172065 48462 71.54 1197 1198 1170 1554 838 1196 1179.73 0.39 0 -7201 1229 1212 1193 1176 1157 1203 1167 556 358 500 830 1 1 111251760 1323 198.17 1.99 12 0.04 6.00 598.00 1740 20240325 -31.67 805 20241209 47.70 1512 -21.36 20250110 1131 5.13 20250211 1740 -31.67 20240325 805 47.70 20241209 0.00 N 010580 500 556 억 436285 N N 274 N 00 N
3 20250313 150247 57 100.00 KOSPI 운송장비·부품 N N N N N 1187 -9 5 -0.75 55051798 46677 68.91 1197 1198 1170 1554 838 1196 1179.42 0.39 0 -7512 1229 1212 1193 1176 1157 1203 1167 556 358 500 830 1 1 111251760 1321 197.83 1.98 12 0.04 6.00 598.00 1740 20240325 -31.78 805 20241209 47.45 1512 -21.49 20250110 1131 4.95 20250211 1740 -31.78 20240325 805 47.45 20241209 0.00 N 010580 500 556 억 436285 N N 68 N 00 N
4 20250313 140247 57 100.00 KOSPI 운송장비·부품 N N N N N 1185 -11 5 -0.92 52698188 44691 65.98 1197 1198 1170 1554 838 1196 1179.17 0.39 0 -8232 1229 1212 1193 1176 1157 1203 1167 556 358 500 830 1 1 111251760 1318 197.50 1.98 12 0.04 6.00 598.00 1740 20240325 -31.90 805 20241209 47.20 1512 -21.63 20250110 1131 4.77 20250211 1740 -31.90 20240325 805 47.20 20241209 0.00 N 010580 500 556 억 436285 N N 68 N 00 N
5 20250313 130247 57 100.00 KOSPI 운송장비·부품 N N N N N 1174 -22 5 -1.84 45166419 38313 56.56 1197 1198 1170 1554 838 1196 1178.88 0.39 0 -6437 1229 1212 1193 1176 1157 1203 1167 556 358 500 830 1 1 111251760 1306 195.67 1.96 12 0.03 6.00 598.00 1740 20240325 -32.53 805 20241209 45.84 1512 -22.35 20250110 1131 3.80 20250211 1740 -32.53 20240325 805 45.84 20241209 0.00 N 010580 500 556 억 436285 N N 68 N 00 N
6 20250313 120247 57 100.00 KOSPI 운송장비·부품 N N N N N 1177 -19 5 -1.59 33299043 28209 41.64 1197 1198 1170 1554 838 1196 1180.44 0.39 0 -7481 1229 1212 1193 1176 1157 1203 1167 556 358 500 830 1 1 111251760 1309 196.17 1.97 12 0.03 6.00 598.00 1740 20240325 -32.36 805 20241209 46.21 1512 -22.16 20250110 1131 4.07 20250211 1740 -32.36 20240325 805 46.21 20241209 0.00 N 010580 500 556 억 436285 N N 68 N 00 N
7 20250313 110247 57 100.00 KOSPI 운송장비·부품 N N N N N 1185 -11 5 -0.92 23817161 20138 29.73 1197 1198 1171 1554 838 1196 1182.70 0.39 0 -7416 1229 1212 1193 1176 1157 1203 1167 556 358 500 830 1 1 111251760 1318 197.50 1.98 12 0.02 6.00 598.00 1740 20240325 -31.90 805 20241209 47.20 1512 -21.63 20250110 1131 4.77 20250211 1740 -31.90 20240325 805 47.20 20241209 0.00 N 010580 500 556 억 436285 N N 68 N 00 N
8 20250313 100247 57 100.00 KOSPI 운송장비·부품 N N N N N 1186 -10 5 -0.84 23210446 19626 28.97 1197 1198 1171 1554 838 1196 1182.64 0.39 0 -7416 1229 1212 1193 1176 1157 1203 1167 556 358 500 830 1 1 111251760 1319 197.67 1.98 12 0.02 6.00 598.00 1740 20240325 -31.84 805 20241209 47.33 1512 -21.56 20250110 1131 4.86 20250211 1740 -31.84 20240325 805 47.33 20241209 0.00 N 010580 500 556 억 436285 N N 68 N 00 N
9 20250313 090247 57 100.00 KOSPI 운송장비·부품 N N N N N 1198 2 2 0.17 5034317 4231 6.25 1197 1198 1183 1554 838 1196 1189.86 0.39 0 -3306 1229 1212 1193 1176 1157 1203 1167 556 358 500 830 1 1 111251760 1333 199.67 2.00 12 0.00 6.00 598.00 1740 20240325 -31.15 805 20241209 48.82 1512 -20.77 20250110 1131 5.92 20250211 1740 -31.15 20240325 805 48.82 20241209 0.00 N 010580 500 556 억 436285 N N 68 N 00 N
10 20250312 160246 57 100.00 KOSPI 운송장비·부품 N N N N N 1196 -4 5 -0.33 80187436 67727 97.54 1200 1210 1174 1560 840 1200 1183.98 0.39 0 -1113 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1331 199.33 2.00 12 0.06 6.00 598.00 1740 20240325 -31.26 805 20241209 48.57 1512 -20.90 20250110 1131 5.75 20250211 1740 -31.26 20240325 805 48.57 20241209 0.00 N 010580 500 556 억 437398 N N 68 N 00 N
11 20250312 150247 57 100.00 KOSPI 운송장비·부품 N N N N N 1181 -19 5 -1.58 75072855 63420 91.33 1200 1210 1174 1560 840 1200 1183.74 0.39 0 -1831 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1314 196.83 1.97 12 0.06 6.00 598.00 1740 20240325 -32.13 805 20241209 46.71 1512 -21.89 20250110 1131 4.42 20250211 1740 -32.13 20240325 805 46.71 20241209 0.00 N 010580 500 556 억 437398 N N 13 N 00 N
12 20250312 140246 57 100.00 KOSPI 운송장비·부품 N N N N N 1179 -21 5 -1.75 69061007 58309 83.97 1200 1210 1174 1560 840 1200 1184.40 0.39 0 -1304 1244 1222 1194 1172 1144 1208 1158 556 360 500 840 1 1 111251760 1312 196.50 1.97 12 0.05 6.00 598.00 1740 20240325 -32.24 805 20241209 46.46 1512 -22.02 20250110 1131 4.24 20250211 1740 -32.24 20240325 805 46.46 20241209 0.00 N 010580 500 556 억 437398 N N 13 N 00 N