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
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
20250321,160252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6070,-280,5,-4.41,2290600185,381328,56.22,6150,6380,5805,8250,4450,6350,6006.77,15.11,0,31545,6750,6550,6250,6050,5750,6400,5900,73,1900,500,4570,10,1,14625466,888,56.73,0.92,12,2.61,107.00,6597.00,8450,20250228,-28.17,2355,20241209,157.75,8450,-28.17,20250228,2460,146.75,20250102,8450,-28.17,20250228,2355,157.75,20241209,0.25,N,010770,500,73 억,,2209962,N,N,7,N,00,N
20250321,150253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5980,-370,5,-5.83,2150969950,358211,52.81,6150,6380,5805,8250,4450,6350,6004.76,15.11,0,28589,6750,6550,6250,6050,5750,6400,5900,73,1900,500,4570,10,1,14625466,875,55.89,0.91,12,2.45,107.00,6597.00,8450,20250228,-29.23,2355,20241209,153.93,8450,-29.23,20250228,2460,143.09,20250102,8450,-29.23,20250228,2355,153.93,20241209,0.25,N,010770,500,73 억,,2209962,N,N,2,N,00,N
20250321,140252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6070,-280,5,-4.41,1902995670,316999,46.74,6150,6380,5805,8250,4450,6350,6003.16,15.11,0,21369,6750,6550,6250,6050,5750,6400,5900,73,1900,500,4570,10,1,14625466,888,56.73,0.92,12,2.17,107.00,6597.00,8450,20250228,-28.17,2355,20241209,157.75,8450,-28.17,20250228,2460,146.75,20250102,8450,-28.17,20250228,2355,157.75,20241209,0.25,N,010770,500,73 억,,2209962,N,N,2,N,00,N
20250321,130253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6200,-150,5,-2.36,1754722070,292730,43.16,6150,6380,5805,8250,4450,6350,5994.34,15.11,0,18939,6750,6550,6250,6050,5750,6400,5900,73,1900,500,4570,10,1,14625466,907,57.94,0.94,12,2.00,107.00,6597.00,8450,20250228,-26.63,2355,20241209,163.27,8450,-26.63,20250228,2460,152.03,20250102,8450,-26.63,20250228,2355,163.27,20241209,0.25,N,010770,500,73 억,,2209962,N,N,2,N,00,N
20250321,120254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6110,-240,5,-3.78,1461249525,245715,36.23,6150,6240,5805,8250,4450,6350,5946.93,15.11,0,28661,6750,6550,6250,6050,5750,6400,5900,73,1900,500,4570,10,1,14625466,894,57.10,0.93,12,1.68,107.00,6597.00,8450,20250228,-27.69,2355,20241209,159.45,8450,-27.69,20250228,2460,148.37,20250102,8450,-27.69,20250228,2355,159.45,20241209,0.25,N,010770,500,73 억,,2209962,N,N,2,N,00,N
20250321,110252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,-390,5,-6.14,1250232015,210652,31.06,6150,6240,5805,8250,4450,6350,5935.06,15.11,0,26349,6750,6550,6250,6050,5750,6400,5900,73,1900,500,4570,10,1,14625466,872,55.70,0.90,12,1.44,107.00,6597.00,8450,20250228,-29.47,2355,20241209,153.08,8450,-29.47,20250228,2460,142.28,20250102,8450,-29.47,20250228,2355,153.08,20241209,0.25,N,010770,500,73 억,,2209962,N,N,2,N,00,N
20250321,100254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5820,-530,5,-8.35,835023720,140041,20.65,6150,6240,5810,8250,4450,6350,5962.71,15.11,0,15075,6750,6550,6250,6050,5750,6400,5900,73,1900,500,4570,10,1,14625466,851,54.39,0.88,12,0.96,107.00,6597.00,8450,20250228,-31.12,2355,20241209,147.13,8450,-31.12,20250228,2460,136.59,20250102,8450,-31.12,20250228,2355,147.13,20241209,0.25,N,010770,500,73 억,,2209962,N,N,2,N,00,N
20250321,090255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6150,-200,5,-3.15,71660930,11696,1.72,6150,6170,6090,8250,4450,6350,6126.94,15.11,0,1317,6750,6550,6250,6050,5750,6400,5900,73,1900,500,4570,10,1,14625466,899,57.48,0.93,12,0.08,107.00,6597.00,8450,20250228,-27.22,2355,20241209,161.15,8450,-27.22,20250228,2460,150.00,20250102,8450,-27.22,20250228,2355,161.15,20241209,0.25,N,010770,500,73 억,,2209962,N,N,2,N,00,N
20250320,160312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6350,-240,5,-3.64,4046530395,650257,81.18,6400,6450,5950,8560,4620,6590,6222.73,14.63,0,69957,7563,7076,6783,6296,6003,6930,6150,73,1970,500,4740,10,1,14625466,929,11.34,0.88,12,4.45,560.00,7203.00,8450,20250228,-24.85,2355,20241209,169.64,8450,-24.85,20250228,2460,158.13,20250102,8450,-24.85,20250228,2355,169.64,20241209,0.25,N,010770,500,73 억,,2140173,N,N,2,N,00,N
20250320,150253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6300,-290,5,-4.40,3823925375,615025,76.78,6400,6450,5950,8560,4620,6590,6217.51,14.63,0,64623,7563,7076,6783,6296,6003,6930,6150,73,1970,500,4740,10,1,14625466,921,11.25,0.87,12,4.21,560.00,7203.00,8450,20250228,-25.44,2355,20241209,167.52,8450,-25.44,20250228,2460,156.10,20250102,8450,-25.44,20250228,2355,167.52,20241209,0.25,N,010770,500,73 억,,2140173,N,N,0,N,00,N
20250320,140254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6070,-520,5,-7.89,3444737425,554093,69.17,6400,6450,5950,8560,4620,6590,6216.89,14.63,0,56042,7563,7076,6783,6296,6003,6930,6150,73,1970,500,4740,10,1,14625466,888,10.84,0.84,12,3.79,560.00,7203.00,8450,20250228,-28.17,2355,20241209,157.75,8450,-28.17,20250228,2460,146.75,20250102,8450,-28.17,20250228,2355,157.75,20241209,0.25,N,010770,500,73 억,,2140173,N,N,0,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 57 100.00 KOSPI 운송장비·부품 N N N N N 6070 -280 5 -4.41 2290600185 381328 56.22 6150 6380 5805 8250 4450 6350 6006.77 15.11 0 31545 6750 6550 6250 6050 5750 6400 5900 73 1900 500 4570 10 1 14625466 888 56.73 0.92 12 2.61 107.00 6597.00 8450 20250228 -28.17 2355 20241209 157.75 8450 -28.17 20250228 2460 146.75 20250102 8450 -28.17 20250228 2355 157.75 20241209 0.25 N 010770 500 73 억 2209962 N N 7 N 00 N
3 20250321 150253 57 100.00 KOSPI 운송장비·부품 N N N N N 5980 -370 5 -5.83 2150969950 358211 52.81 6150 6380 5805 8250 4450 6350 6004.76 15.11 0 28589 6750 6550 6250 6050 5750 6400 5900 73 1900 500 4570 10 1 14625466 875 55.89 0.91 12 2.45 107.00 6597.00 8450 20250228 -29.23 2355 20241209 153.93 8450 -29.23 20250228 2460 143.09 20250102 8450 -29.23 20250228 2355 153.93 20241209 0.25 N 010770 500 73 억 2209962 N N 2 N 00 N
4 20250321 140252 57 100.00 KOSPI 운송장비·부품 N N N N N 6070 -280 5 -4.41 1902995670 316999 46.74 6150 6380 5805 8250 4450 6350 6003.16 15.11 0 21369 6750 6550 6250 6050 5750 6400 5900 73 1900 500 4570 10 1 14625466 888 56.73 0.92 12 2.17 107.00 6597.00 8450 20250228 -28.17 2355 20241209 157.75 8450 -28.17 20250228 2460 146.75 20250102 8450 -28.17 20250228 2355 157.75 20241209 0.25 N 010770 500 73 억 2209962 N N 2 N 00 N
5 20250321 130253 57 100.00 KOSPI 운송장비·부품 N N N N N 6200 -150 5 -2.36 1754722070 292730 43.16 6150 6380 5805 8250 4450 6350 5994.34 15.11 0 18939 6750 6550 6250 6050 5750 6400 5900 73 1900 500 4570 10 1 14625466 907 57.94 0.94 12 2.00 107.00 6597.00 8450 20250228 -26.63 2355 20241209 163.27 8450 -26.63 20250228 2460 152.03 20250102 8450 -26.63 20250228 2355 163.27 20241209 0.25 N 010770 500 73 억 2209962 N N 2 N 00 N
6 20250321 120254 57 100.00 KOSPI 운송장비·부품 N N N N N 6110 -240 5 -3.78 1461249525 245715 36.23 6150 6240 5805 8250 4450 6350 5946.93 15.11 0 28661 6750 6550 6250 6050 5750 6400 5900 73 1900 500 4570 10 1 14625466 894 57.10 0.93 12 1.68 107.00 6597.00 8450 20250228 -27.69 2355 20241209 159.45 8450 -27.69 20250228 2460 148.37 20250102 8450 -27.69 20250228 2355 159.45 20241209 0.25 N 010770 500 73 억 2209962 N N 2 N 00 N
7 20250321 110252 57 100.00 KOSPI 운송장비·부품 N N N N N 5960 -390 5 -6.14 1250232015 210652 31.06 6150 6240 5805 8250 4450 6350 5935.06 15.11 0 26349 6750 6550 6250 6050 5750 6400 5900 73 1900 500 4570 10 1 14625466 872 55.70 0.90 12 1.44 107.00 6597.00 8450 20250228 -29.47 2355 20241209 153.08 8450 -29.47 20250228 2460 142.28 20250102 8450 -29.47 20250228 2355 153.08 20241209 0.25 N 010770 500 73 억 2209962 N N 2 N 00 N
8 20250321 100254 57 100.00 KOSPI 운송장비·부품 N N N N N 5820 -530 5 -8.35 835023720 140041 20.65 6150 6240 5810 8250 4450 6350 5962.71 15.11 0 15075 6750 6550 6250 6050 5750 6400 5900 73 1900 500 4570 10 1 14625466 851 54.39 0.88 12 0.96 107.00 6597.00 8450 20250228 -31.12 2355 20241209 147.13 8450 -31.12 20250228 2460 136.59 20250102 8450 -31.12 20250228 2355 147.13 20241209 0.25 N 010770 500 73 억 2209962 N N 2 N 00 N
9 20250321 090255 57 100.00 KOSPI 운송장비·부품 N N N N N 6150 -200 5 -3.15 71660930 11696 1.72 6150 6170 6090 8250 4450 6350 6126.94 15.11 0 1317 6750 6550 6250 6050 5750 6400 5900 73 1900 500 4570 10 1 14625466 899 57.48 0.93 12 0.08 107.00 6597.00 8450 20250228 -27.22 2355 20241209 161.15 8450 -27.22 20250228 2460 150.00 20250102 8450 -27.22 20250228 2355 161.15 20241209 0.25 N 010770 500 73 억 2209962 N N 2 N 00 N
10 20250320 160312 57 100.00 KOSPI 운송장비·부품 N N N N N 6350 -240 5 -3.64 4046530395 650257 81.18 6400 6450 5950 8560 4620 6590 6222.73 14.63 0 69957 7563 7076 6783 6296 6003 6930 6150 73 1970 500 4740 10 1 14625466 929 11.34 0.88 12 4.45 560.00 7203.00 8450 20250228 -24.85 2355 20241209 169.64 8450 -24.85 20250228 2460 158.13 20250102 8450 -24.85 20250228 2355 169.64 20241209 0.25 N 010770 500 73 억 2140173 N N 2 N 00 N
11 20250320 150253 57 100.00 KOSPI 운송장비·부품 N N N N N 6300 -290 5 -4.40 3823925375 615025 76.78 6400 6450 5950 8560 4620 6590 6217.51 14.63 0 64623 7563 7076 6783 6296 6003 6930 6150 73 1970 500 4740 10 1 14625466 921 11.25 0.87 12 4.21 560.00 7203.00 8450 20250228 -25.44 2355 20241209 167.52 8450 -25.44 20250228 2460 156.10 20250102 8450 -25.44 20250228 2355 167.52 20241209 0.25 N 010770 500 73 억 2140173 N N 0 N 00 N
12 20250320 140254 57 100.00 KOSPI 운송장비·부품 N N N N N 6070 -520 5 -7.89 3444737425 554093 69.17 6400 6450 5950 8560 4620 6590 6216.89 14.63 0 56042 7563 7076 6783 6296 6003 6930 6150 73 1970 500 4740 10 1 14625466 888 10.84 0.84 12 3.79 560.00 7203.00 8450 20250228 -28.17 2355 20241209 157.75 8450 -28.17 20250228 2460 146.75 20250102 8450 -28.17 20250228 2355 157.75 20241209 0.25 N 010770 500 73 억 2140173 N N 0 N 00 N