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
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
20250321,160252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7750,-50,5,-0.64,780039495,100941,42.73,7780,7830,7610,10140,5460,7800,7727.63,2.82,0,-3828,8026,7912,7796,7682,7566,7970,7740,175,2340,500,5770,10,1,34920410,2706,5.05,0.52,12,0.29,1534.00,14828.00,15890,20240627,-51.23,6150,20241209,26.02,8430,-8.07,20250225,6790,14.14,20250212,15890,-51.23,20240627,6150,26.02,20241209,2.52,N,010690,500,174 억,,985518,N,N,794,N,00,N
20250321,150252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7730,-70,5,-0.90,727097490,94108,39.83,7780,7830,7610,10140,5460,7800,7726.20,2.82,0,-1885,8026,7912,7796,7682,7566,7970,7740,175,2340,500,5770,10,1,34920410,2699,5.04,0.52,12,0.27,1534.00,14828.00,15890,20240627,-51.35,6150,20241209,25.69,8430,-8.30,20250225,6790,13.84,20250212,15890,-51.35,20240627,6150,25.69,20241209,2.52,N,010690,500,174 억,,985518,N,N,745,N,00,N
20250321,140252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7770,-30,5,-0.38,637439785,82532,34.93,7780,7830,7610,10140,5460,7800,7723.55,2.82,0,-498,8026,7912,7796,7682,7566,7970,7740,175,2340,500,5770,10,1,34920410,2713,5.07,0.52,12,0.24,1534.00,14828.00,15890,20240627,-51.10,6150,20241209,26.34,8430,-7.83,20250225,6790,14.43,20250212,15890,-51.10,20240627,6150,26.34,20241209,2.52,N,010690,500,174 억,,985518,N,N,745,N,00,N
20250321,130253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7770,-30,5,-0.38,549176150,71174,30.13,7780,7830,7610,10140,5460,7800,7715.97,2.82,0,2263,8026,7912,7796,7682,7566,7970,7740,175,2340,500,5770,10,1,34920410,2713,5.07,0.52,12,0.20,1534.00,14828.00,15890,20240627,-51.10,6150,20241209,26.34,8430,-7.83,20250225,6790,14.43,20250212,15890,-51.10,20240627,6150,26.34,20241209,2.52,N,010690,500,174 억,,985518,N,N,745,N,00,N
20250321,120254,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7780,-20,5,-0.26,480206620,62303,26.37,7780,7830,7610,10140,5460,7800,7707.60,2.82,0,4201,8026,7912,7796,7682,7566,7970,7740,175,2340,500,5770,10,1,34920410,2717,5.07,0.52,12,0.18,1534.00,14828.00,15890,20240627,-51.04,6150,20241209,26.50,8430,-7.71,20250225,6790,14.58,20250212,15890,-51.04,20240627,6150,26.50,20241209,2.52,N,010690,500,174 억,,985518,N,N,745,N,00,N
20250321,110252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7680,-120,5,-1.54,355900050,46311,19.60,7780,7800,7610,10140,5460,7800,7685.00,2.82,0,2273,8026,7912,7796,7682,7566,7970,7740,175,2340,500,5770,10,1,34920410,2682,5.01,0.52,12,0.13,1534.00,14828.00,15890,20240627,-51.67,6150,20241209,24.88,8430,-8.90,20250225,6790,13.11,20250212,15890,-51.67,20240627,6150,24.88,20241209,2.52,N,010690,500,174 억,,985518,N,N,745,N,00,N
20250321,100253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7660,-140,5,-1.79,247908205,32212,13.63,7780,7800,7610,10140,5460,7800,7696.14,2.82,0,434,8026,7912,7796,7682,7566,7970,7740,175,2340,500,5770,10,1,34920410,2675,4.99,0.52,12,0.09,1534.00,14828.00,15890,20240627,-51.79,6150,20241209,24.55,8430,-9.13,20250225,6790,12.81,20250212,15890,-51.79,20240627,6150,24.55,20241209,2.52,N,010690,500,174 억,,985518,N,N,745,N,00,N
20250321,090255,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7760,-40,5,-0.51,30844290,3974,1.68,7780,7800,7730,10140,5460,7800,7761.52,2.82,0,302,8026,7912,7796,7682,7566,7970,7740,175,2340,500,5770,10,1,34920410,2710,5.06,0.52,12,0.01,1534.00,14828.00,15890,20240627,-51.16,6150,20241209,26.18,8430,-7.95,20250225,6790,14.29,20250212,15890,-51.16,20240627,6150,26.18,20241209,2.52,N,010690,500,174 억,,985518,N,N,745,N,00,N
20250320,160311,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7800,100,2,1.30,1837164610,235062,155.87,7780,7910,7680,10010,5390,7700,7815.68,2.82,0,-3764,7966,7832,7626,7492,7286,7900,7560,175,2310,500,5690,10,1,34920410,2724,5.08,0.53,12,0.67,1534.00,14828.00,15890,20240627,-50.91,6150,20241209,26.83,8430,-7.47,20250225,6790,14.87,20250212,15890,-50.91,20240627,6150,26.83,20241209,2.51,N,010690,500,174 억,,985897,N,N,745,N,00,N
20250320,150253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7840,140,2,1.82,1676281300,214478,142.22,7780,7910,7680,10010,5390,7700,7815.63,2.82,0,-8428,7966,7832,7626,7492,7286,7900,7560,175,2310,500,5690,10,1,34920410,2738,5.11,0.53,12,0.61,1534.00,14828.00,15890,20240627,-50.66,6150,20241209,27.48,8430,-7.00,20250225,6790,15.46,20250212,15890,-50.66,20240627,6150,27.48,20241209,2.51,N,010690,500,174 억,,985897,N,N,1020,N,00,N
20250320,140254,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7870,170,2,2.21,1438937330,184256,122.18,7780,7910,7680,10010,5390,7700,7809.45,2.82,0,2686,7966,7832,7626,7492,7286,7900,7560,175,2310,500,5690,10,1,34920410,2748,5.13,0.53,12,0.53,1534.00,14828.00,15890,20240627,-50.47,6150,20241209,27.97,8430,-6.64,20250225,6790,15.91,20250212,15890,-50.47,20240627,6150,27.97,20241209,2.51,N,010690,500,174 억,,985897,N,N,1020,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 160252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7750 -50 5 -0.64 780039495 100941 42.73 7780 7830 7610 10140 5460 7800 7727.63 2.82 0 -3828 8026 7912 7796 7682 7566 7970 7740 175 2340 500 5770 10 1 34920410 2706 5.05 0.52 12 0.29 1534.00 14828.00 15890 20240627 -51.23 6150 20241209 26.02 8430 -8.07 20250225 6790 14.14 20250212 15890 -51.23 20240627 6150 26.02 20241209 2.52 N 010690 500 174 억 985518 N N 794 N 00 N
3 20250321 150252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7730 -70 5 -0.90 727097490 94108 39.83 7780 7830 7610 10140 5460 7800 7726.20 2.82 0 -1885 8026 7912 7796 7682 7566 7970 7740 175 2340 500 5770 10 1 34920410 2699 5.04 0.52 12 0.27 1534.00 14828.00 15890 20240627 -51.35 6150 20241209 25.69 8430 -8.30 20250225 6790 13.84 20250212 15890 -51.35 20240627 6150 25.69 20241209 2.52 N 010690 500 174 억 985518 N N 745 N 00 N
4 20250321 140252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7770 -30 5 -0.38 637439785 82532 34.93 7780 7830 7610 10140 5460 7800 7723.55 2.82 0 -498 8026 7912 7796 7682 7566 7970 7740 175 2340 500 5770 10 1 34920410 2713 5.07 0.52 12 0.24 1534.00 14828.00 15890 20240627 -51.10 6150 20241209 26.34 8430 -7.83 20250225 6790 14.43 20250212 15890 -51.10 20240627 6150 26.34 20241209 2.52 N 010690 500 174 억 985518 N N 745 N 00 N
5 20250321 130253 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7770 -30 5 -0.38 549176150 71174 30.13 7780 7830 7610 10140 5460 7800 7715.97 2.82 0 2263 8026 7912 7796 7682 7566 7970 7740 175 2340 500 5770 10 1 34920410 2713 5.07 0.52 12 0.20 1534.00 14828.00 15890 20240627 -51.10 6150 20241209 26.34 8430 -7.83 20250225 6790 14.43 20250212 15890 -51.10 20240627 6150 26.34 20241209 2.52 N 010690 500 174 억 985518 N N 745 N 00 N
6 20250321 120254 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7780 -20 5 -0.26 480206620 62303 26.37 7780 7830 7610 10140 5460 7800 7707.60 2.82 0 4201 8026 7912 7796 7682 7566 7970 7740 175 2340 500 5770 10 1 34920410 2717 5.07 0.52 12 0.18 1534.00 14828.00 15890 20240627 -51.04 6150 20241209 26.50 8430 -7.71 20250225 6790 14.58 20250212 15890 -51.04 20240627 6150 26.50 20241209 2.52 N 010690 500 174 억 985518 N N 745 N 00 N
7 20250321 110252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7680 -120 5 -1.54 355900050 46311 19.60 7780 7800 7610 10140 5460 7800 7685.00 2.82 0 2273 8026 7912 7796 7682 7566 7970 7740 175 2340 500 5770 10 1 34920410 2682 5.01 0.52 12 0.13 1534.00 14828.00 15890 20240627 -51.67 6150 20241209 24.88 8430 -8.90 20250225 6790 13.11 20250212 15890 -51.67 20240627 6150 24.88 20241209 2.52 N 010690 500 174 억 985518 N N 745 N 00 N
8 20250321 100253 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7660 -140 5 -1.79 247908205 32212 13.63 7780 7800 7610 10140 5460 7800 7696.14 2.82 0 434 8026 7912 7796 7682 7566 7970 7740 175 2340 500 5770 10 1 34920410 2675 4.99 0.52 12 0.09 1534.00 14828.00 15890 20240627 -51.79 6150 20241209 24.55 8430 -9.13 20250225 6790 12.81 20250212 15890 -51.79 20240627 6150 24.55 20241209 2.52 N 010690 500 174 억 985518 N N 745 N 00 N
9 20250321 090255 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7760 -40 5 -0.51 30844290 3974 1.68 7780 7800 7730 10140 5460 7800 7761.52 2.82 0 302 8026 7912 7796 7682 7566 7970 7740 175 2340 500 5770 10 1 34920410 2710 5.06 0.52 12 0.01 1534.00 14828.00 15890 20240627 -51.16 6150 20241209 26.18 8430 -7.95 20250225 6790 14.29 20250212 15890 -51.16 20240627 6150 26.18 20241209 2.52 N 010690 500 174 억 985518 N N 745 N 00 N
10 20250320 160311 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7800 100 2 1.30 1837164610 235062 155.87 7780 7910 7680 10010 5390 7700 7815.68 2.82 0 -3764 7966 7832 7626 7492 7286 7900 7560 175 2310 500 5690 10 1 34920410 2724 5.08 0.53 12 0.67 1534.00 14828.00 15890 20240627 -50.91 6150 20241209 26.83 8430 -7.47 20250225 6790 14.87 20250212 15890 -50.91 20240627 6150 26.83 20241209 2.51 N 010690 500 174 억 985897 N N 745 N 00 N
11 20250320 150253 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7840 140 2 1.82 1676281300 214478 142.22 7780 7910 7680 10010 5390 7700 7815.63 2.82 0 -8428 7966 7832 7626 7492 7286 7900 7560 175 2310 500 5690 10 1 34920410 2738 5.11 0.53 12 0.61 1534.00 14828.00 15890 20240627 -50.66 6150 20241209 27.48 8430 -7.00 20250225 6790 15.46 20250212 15890 -50.66 20240627 6150 27.48 20241209 2.51 N 010690 500 174 억 985897 N N 1020 N 00 N
12 20250320 140254 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7870 170 2 2.21 1438937330 184256 122.18 7780 7910 7680 10010 5390 7700 7809.45 2.82 0 2686 7966 7832 7626 7492 7286 7900 7560 175 2310 500 5690 10 1 34920410 2748 5.13 0.53 12 0.53 1534.00 14828.00 15890 20240627 -50.47 6150 20241209 27.97 8430 -6.64 20250225 6790 15.91 20250212 15890 -50.47 20240627 6150 27.97 20241209 2.51 N 010690 500 174 억 985897 N N 1020 N 00 N