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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1221,1,2,0.08,48653357,40305,65.43,1219,1224,1191,1586,854,1220,1207.13,0.40,0,-720,1242,1230,1212,1200,1182,1222,1192,556,366,500,850,1,1,111251760,1358,203.50,2.04,12,0.04,6.00,598.00,1740,20240325,-29.83,805,20241209,51.68,1512,-19.25,20250110,1131,7.96,20250211,1740,-29.83,20240325,805,51.68,20241209,0.00,N,010580,500,556 억,,449742,N,N,177,N,00,N
20250321,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1203,-17,5,-1.39,44736571,37078,60.20,1219,1224,1191,1586,854,1220,1206.55,0.40,0,-52,1242,1230,1212,1200,1182,1222,1192,556,366,500,850,1,1,111251760,1338,200.50,2.01,12,0.03,6.00,598.00,1740,20240325,-30.86,805,20241209,49.44,1512,-20.44,20250110,1131,6.37,20250211,1740,-30.86,20240325,805,49.44,20241209,0.00,N,010580,500,556 억,,449742,N,N,24,N,00,N
20250321,140251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,-15,5,-1.23,40274014,33364,54.17,1219,1224,1191,1586,854,1220,1207.11,0.40,0,-519,1242,1230,1212,1200,1182,1222,1192,556,366,500,850,1,1,111251760,1341,200.83,2.02,12,0.03,6.00,598.00,1740,20240325,-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,,449742,N,N,24,N,00,N
20250321,130251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1222,2,2,0.16,36689421,30401,49.36,1219,1224,1191,1586,854,1220,1206.85,0.40,0,-671,1242,1230,1212,1200,1182,1222,1192,556,366,500,850,1,1,111251760,1359,203.67,2.04,12,0.03,6.00,598.00,1740,20240325,-29.77,805,20241209,51.80,1512,-19.18,20250110,1131,8.05,20250211,1740,-29.77,20240325,805,51.80,20241209,0.00,N,010580,500,556 억,,449742,N,N,24,N,00,N
20250321,120252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,-14,5,-1.15,34783159,28835,46.81,1219,1224,1191,1586,854,1220,1206.28,0.40,0,-640,1242,1230,1212,1200,1182,1222,1192,556,366,500,850,1,1,111251760,1342,201.00,2.02,12,0.03,6.00,598.00,1740,20240325,-30.69,805,20241209,49.81,1512,-20.24,20250110,1131,6.63,20250211,1740,-30.69,20240325,805,49.81,20241209,0.00,N,010580,500,556 억,,449742,N,N,24,N,00,N
20250321,110251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1197,-23,5,-1.89,22013350,18201,29.55,1219,1224,1191,1586,854,1220,1209.46,0.40,0,-1372,1242,1230,1212,1200,1182,1222,1192,556,366,500,850,1,1,111251760,1332,199.50,2.00,12,0.02,6.00,598.00,1740,20240325,-31.21,805,20241209,48.70,1512,-20.83,20250110,1131,5.84,20250211,1740,-31.21,20240325,805,48.70,20241209,0.00,N,010580,500,556 억,,449742,N,N,24,N,00,N
20250321,100252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1204,-16,5,-1.31,15633656,12874,20.90,1219,1224,1203,1586,854,1220,1214.36,0.40,0,-1923,1242,1230,1212,1200,1182,1222,1192,556,366,500,850,1,1,111251760,1339,200.67,2.01,12,0.01,6.00,598.00,1740,20240325,-30.80,805,20241209,49.57,1512,-20.37,20250110,1131,6.45,20250211,1740,-30.80,20240325,805,49.57,20241209,0.00,N,010580,500,556 억,,449742,N,N,24,N,00,N
20250321,090253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1218,-2,5,-0.16,2472257,2029,3.29,1219,1219,1208,1586,854,1220,1218.46,0.40,0,-1162,1242,1230,1212,1200,1182,1222,1192,556,366,500,850,1,1,111251760,1355,203.00,2.04,12,0.00,6.00,598.00,1740,20240325,-30.00,805,20241209,51.30,1512,-19.44,20250110,1131,7.69,20250211,1740,-30.00,20240325,805,51.30,20241209,0.00,N,010580,500,556 억,,449742,N,N,24,N,00,N
20250320,160310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1220,8,2,0.66,73916913,61361,245.62,1224,1224,1194,1575,849,1212,1204.62,0.40,0,1837,1230,1220,1206,1196,1182,1214,1190,556,363,500,840,1,1,111251760,1357,203.33,2.04,12,0.06,6.00,598.00,1740,20240325,-29.89,805,20241209,51.55,1512,-19.31,20250110,1131,7.87,20250211,1740,-29.89,20240325,805,51.55,20241209,0.00,N,010580,500,556 억,,447817,N,N,24,N,00,N
20250320,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1196,-16,5,-1.32,58171304,48242,193.11,1224,1224,1194,1575,849,1212,1205.82,0.40,0,1368,1230,1220,1206,1196,1182,1214,1190,556,363,500,840,1,1,111251760,1331,199.33,2.00,12,0.04,6.00,598.00,1740,20240325,-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,,447817,N,N,17,N,00,N
20250320,140252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1196,-16,5,-1.32,46465162,38453,153.92,1224,1224,1195,1575,849,1212,1208.36,0.40,0,685,1230,1220,1206,1196,1182,1214,1190,556,363,500,840,1,1,111251760,1331,199.33,2.00,12,0.03,6.00,598.00,1740,20240325,-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,,447817,N,N,17,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 20250321 160251 57 100.00 KOSPI 운송장비·부품 N N N N N 1221 1 2 0.08 48653357 40305 65.43 1219 1224 1191 1586 854 1220 1207.13 0.40 0 -720 1242 1230 1212 1200 1182 1222 1192 556 366 500 850 1 1 111251760 1358 203.50 2.04 12 0.04 6.00 598.00 1740 20240325 -29.83 805 20241209 51.68 1512 -19.25 20250110 1131 7.96 20250211 1740 -29.83 20240325 805 51.68 20241209 0.00 N 010580 500 556 억 449742 N N 177 N 00 N
3 20250321 150251 57 100.00 KOSPI 운송장비·부품 N N N N N 1203 -17 5 -1.39 44736571 37078 60.20 1219 1224 1191 1586 854 1220 1206.55 0.40 0 -52 1242 1230 1212 1200 1182 1222 1192 556 366 500 850 1 1 111251760 1338 200.50 2.01 12 0.03 6.00 598.00 1740 20240325 -30.86 805 20241209 49.44 1512 -20.44 20250110 1131 6.37 20250211 1740 -30.86 20240325 805 49.44 20241209 0.00 N 010580 500 556 억 449742 N N 24 N 00 N
4 20250321 140251 57 100.00 KOSPI 운송장비·부품 N N N N N 1205 -15 5 -1.23 40274014 33364 54.17 1219 1224 1191 1586 854 1220 1207.11 0.40 0 -519 1242 1230 1212 1200 1182 1222 1192 556 366 500 850 1 1 111251760 1341 200.83 2.02 12 0.03 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 449742 N N 24 N 00 N
5 20250321 130251 57 100.00 KOSPI 운송장비·부품 N N N N N 1222 2 2 0.16 36689421 30401 49.36 1219 1224 1191 1586 854 1220 1206.85 0.40 0 -671 1242 1230 1212 1200 1182 1222 1192 556 366 500 850 1 1 111251760 1359 203.67 2.04 12 0.03 6.00 598.00 1740 20240325 -29.77 805 20241209 51.80 1512 -19.18 20250110 1131 8.05 20250211 1740 -29.77 20240325 805 51.80 20241209 0.00 N 010580 500 556 억 449742 N N 24 N 00 N
6 20250321 120252 57 100.00 KOSPI 운송장비·부품 N N N N N 1206 -14 5 -1.15 34783159 28835 46.81 1219 1224 1191 1586 854 1220 1206.28 0.40 0 -640 1242 1230 1212 1200 1182 1222 1192 556 366 500 850 1 1 111251760 1342 201.00 2.02 12 0.03 6.00 598.00 1740 20240325 -30.69 805 20241209 49.81 1512 -20.24 20250110 1131 6.63 20250211 1740 -30.69 20240325 805 49.81 20241209 0.00 N 010580 500 556 억 449742 N N 24 N 00 N
7 20250321 110251 57 100.00 KOSPI 운송장비·부품 N N N N N 1197 -23 5 -1.89 22013350 18201 29.55 1219 1224 1191 1586 854 1220 1209.46 0.40 0 -1372 1242 1230 1212 1200 1182 1222 1192 556 366 500 850 1 1 111251760 1332 199.50 2.00 12 0.02 6.00 598.00 1740 20240325 -31.21 805 20241209 48.70 1512 -20.83 20250110 1131 5.84 20250211 1740 -31.21 20240325 805 48.70 20241209 0.00 N 010580 500 556 억 449742 N N 24 N 00 N
8 20250321 100252 57 100.00 KOSPI 운송장비·부품 N N N N N 1204 -16 5 -1.31 15633656 12874 20.90 1219 1224 1203 1586 854 1220 1214.36 0.40 0 -1923 1242 1230 1212 1200 1182 1222 1192 556 366 500 850 1 1 111251760 1339 200.67 2.01 12 0.01 6.00 598.00 1740 20240325 -30.80 805 20241209 49.57 1512 -20.37 20250110 1131 6.45 20250211 1740 -30.80 20240325 805 49.57 20241209 0.00 N 010580 500 556 억 449742 N N 24 N 00 N
9 20250321 090253 57 100.00 KOSPI 운송장비·부품 N N N N N 1218 -2 5 -0.16 2472257 2029 3.29 1219 1219 1208 1586 854 1220 1218.46 0.40 0 -1162 1242 1230 1212 1200 1182 1222 1192 556 366 500 850 1 1 111251760 1355 203.00 2.04 12 0.00 6.00 598.00 1740 20240325 -30.00 805 20241209 51.30 1512 -19.44 20250110 1131 7.69 20250211 1740 -30.00 20240325 805 51.30 20241209 0.00 N 010580 500 556 억 449742 N N 24 N 00 N
10 20250320 160310 57 100.00 KOSPI 운송장비·부품 N N N N N 1220 8 2 0.66 73916913 61361 245.62 1224 1224 1194 1575 849 1212 1204.62 0.40 0 1837 1230 1220 1206 1196 1182 1214 1190 556 363 500 840 1 1 111251760 1357 203.33 2.04 12 0.06 6.00 598.00 1740 20240325 -29.89 805 20241209 51.55 1512 -19.31 20250110 1131 7.87 20250211 1740 -29.89 20240325 805 51.55 20241209 0.00 N 010580 500 556 억 447817 N N 24 N 00 N
11 20250320 150251 57 100.00 KOSPI 운송장비·부품 N N N N N 1196 -16 5 -1.32 58171304 48242 193.11 1224 1224 1194 1575 849 1212 1205.82 0.40 0 1368 1230 1220 1206 1196 1182 1214 1190 556 363 500 840 1 1 111251760 1331 199.33 2.00 12 0.04 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 447817 N N 17 N 00 N
12 20250320 140252 57 100.00 KOSPI 운송장비·부품 N N N N N 1196 -16 5 -1.32 46465162 38453 153.92 1224 1224 1195 1575 849 1212 1208.36 0.40 0 685 1230 1220 1206 1196 1182 1214 1190 556 363 500 840 1 1 111251760 1331 199.33 2.00 12 0.03 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 447817 N N 17 N 00 N