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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7590,10,2,0.13,753718245,99276,24.28,7570,7710,7450,9850,5310,7580,7592.19,2.44,0,-9728,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2650,3.43,0.60,12,0.28,2213.00,12756.00,15890,20240627,-52.23,6150,20241209,23.41,8430,-9.96,20250225,6790,11.78,20250212,15890,-52.23,20240627,6150,23.41,20241209,2.63,N,010690,500,174 억,,852184,N,N,153,N,00,N
20250307,150246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7620,40,2,0.53,710465045,93573,22.88,7570,7710,7450,9850,5310,7580,7592.67,2.44,0,-9392,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2661,3.44,0.60,12,0.27,2213.00,12756.00,15890,20240627,-52.05,6150,20241209,23.90,8430,-9.61,20250225,6790,12.22,20250212,15890,-52.05,20240627,6150,23.90,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N
20250307,140244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7650,70,2,0.92,591434475,77939,19.06,7570,7710,7450,9850,5310,7580,7588.46,2.44,0,-7954,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2671,3.46,0.60,12,0.22,2213.00,12756.00,15890,20240627,-51.86,6150,20241209,24.39,8430,-9.25,20250225,6790,12.67,20250212,15890,-51.86,20240627,6150,24.39,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N
20250307,130245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7680,100,2,1.32,522423425,68936,16.86,7570,7690,7450,9850,5310,7580,7578.38,2.44,0,-6915,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2682,3.47,0.60,12,0.20,2213.00,12756.00,15890,20240627,-51.67,6150,20241209,24.88,8430,-8.90,20250225,6790,13.11,20250212,15890,-51.67,20240627,6150,24.88,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N
20250307,120246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7610,30,2,0.40,477510625,63071,15.42,7570,7650,7450,9850,5310,7580,7570.96,2.44,0,-10821,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2657,3.44,0.60,12,0.18,2213.00,12756.00,15890,20240627,-52.11,6150,20241209,23.74,8430,-9.73,20250225,6790,12.08,20250212,15890,-52.11,20240627,6150,23.74,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N
20250307,110245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7620,40,2,0.53,364413095,48245,11.80,7570,7640,7450,9850,5310,7580,7553.22,2.44,0,-6128,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2661,3.44,0.60,12,0.14,2213.00,12756.00,15890,20240627,-52.05,6150,20241209,23.90,8430,-9.61,20250225,6790,12.22,20250212,15890,-52.05,20240627,6150,23.90,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N
20250307,100244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7580,0,3,0.00,231276265,30695,7.51,7570,7600,7450,9850,5310,7580,7534.20,2.44,0,-4930,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2647,3.43,0.59,12,0.09,2213.00,12756.00,15890,20240627,-52.30,6150,20241209,23.25,8430,-10.08,20250225,6790,11.63,20250212,15890,-52.30,20240627,6150,23.25,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N
20250307,090246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7490,-90,5,-1.19,37272300,4960,1.21,7570,7570,7450,9850,5310,7580,7510.32,2.44,0,-639,8166,7872,7716,7422,7266,7795,7345,175,2270,500,5600,10,1,34920410,2616,3.38,0.59,12,0.01,2213.00,12756.00,15890,20240627,-52.86,6150,20241209,21.79,8430,-11.15,20250225,6790,10.31,20250212,15890,-52.86,20240627,6150,21.79,20241209,2.63,N,010690,500,174 억,,852184,N,N,210,N,00,N
20250306,160244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7580,-60,5,-0.79,3163119415,403845,236.90,7990,8010,7560,9930,5350,7640,7832.57,2.54,0,-43087,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2647,3.43,0.59,12,1.16,2213.00,12756.00,15890,20240627,-52.30,6150,20241209,23.25,8430,-10.08,20250225,6790,11.63,20250212,15890,-52.30,20240627,6150,23.25,20241209,2.67,N,010690,500,174 억,,887847,N,N,210,N,00,N
20250306,150244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7560,-80,5,-1.05,3075082325,392223,230.08,7990,8010,7560,9930,5350,7640,7840.14,2.54,0,-41949,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2640,3.42,0.59,12,1.12,2213.00,12756.00,15890,20240627,-52.42,6150,20241209,22.93,8430,-10.32,20250225,6790,11.34,20250212,15890,-52.42,20240627,6150,22.93,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,N,00,N
20250306,140244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7630,-10,5,-0.13,2737776090,347869,204.06,7990,8010,7630,9930,5350,7640,7870.14,2.54,0,-36120,7906,7772,7616,7482,7326,7840,7550,175,2290,500,5650,10,1,34920410,2664,3.45,0.60,12,1.00,2213.00,12756.00,15890,20240627,-51.98,6150,20241209,24.07,8430,-9.49,20250225,6790,12.37,20250212,15890,-51.98,20240627,6150,24.07,20241209,2.67,N,010690,500,174 억,,887847,N,N,224,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 20250307 160245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7590 10 2 0.13 753718245 99276 24.28 7570 7710 7450 9850 5310 7580 7592.19 2.44 0 -9728 8166 7872 7716 7422 7266 7795 7345 175 2270 500 5600 10 1 34920410 2650 3.43 0.60 12 0.28 2213.00 12756.00 15890 20240627 -52.23 6150 20241209 23.41 8430 -9.96 20250225 6790 11.78 20250212 15890 -52.23 20240627 6150 23.41 20241209 2.63 N 010690 500 174 억 852184 N N 153 N 00 N
3 20250307 150246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7620 40 2 0.53 710465045 93573 22.88 7570 7710 7450 9850 5310 7580 7592.67 2.44 0 -9392 8166 7872 7716 7422 7266 7795 7345 175 2270 500 5600 10 1 34920410 2661 3.44 0.60 12 0.27 2213.00 12756.00 15890 20240627 -52.05 6150 20241209 23.90 8430 -9.61 20250225 6790 12.22 20250212 15890 -52.05 20240627 6150 23.90 20241209 2.63 N 010690 500 174 억 852184 N N 210 N 00 N
4 20250307 140244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7650 70 2 0.92 591434475 77939 19.06 7570 7710 7450 9850 5310 7580 7588.46 2.44 0 -7954 8166 7872 7716 7422 7266 7795 7345 175 2270 500 5600 10 1 34920410 2671 3.46 0.60 12 0.22 2213.00 12756.00 15890 20240627 -51.86 6150 20241209 24.39 8430 -9.25 20250225 6790 12.67 20250212 15890 -51.86 20240627 6150 24.39 20241209 2.63 N 010690 500 174 억 852184 N N 210 N 00 N
5 20250307 130245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7680 100 2 1.32 522423425 68936 16.86 7570 7690 7450 9850 5310 7580 7578.38 2.44 0 -6915 8166 7872 7716 7422 7266 7795 7345 175 2270 500 5600 10 1 34920410 2682 3.47 0.60 12 0.20 2213.00 12756.00 15890 20240627 -51.67 6150 20241209 24.88 8430 -8.90 20250225 6790 13.11 20250212 15890 -51.67 20240627 6150 24.88 20241209 2.63 N 010690 500 174 억 852184 N N 210 N 00 N
6 20250307 120246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7610 30 2 0.40 477510625 63071 15.42 7570 7650 7450 9850 5310 7580 7570.96 2.44 0 -10821 8166 7872 7716 7422 7266 7795 7345 175 2270 500 5600 10 1 34920410 2657 3.44 0.60 12 0.18 2213.00 12756.00 15890 20240627 -52.11 6150 20241209 23.74 8430 -9.73 20250225 6790 12.08 20250212 15890 -52.11 20240627 6150 23.74 20241209 2.63 N 010690 500 174 억 852184 N N 210 N 00 N
7 20250307 110245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7620 40 2 0.53 364413095 48245 11.80 7570 7640 7450 9850 5310 7580 7553.22 2.44 0 -6128 8166 7872 7716 7422 7266 7795 7345 175 2270 500 5600 10 1 34920410 2661 3.44 0.60 12 0.14 2213.00 12756.00 15890 20240627 -52.05 6150 20241209 23.90 8430 -9.61 20250225 6790 12.22 20250212 15890 -52.05 20240627 6150 23.90 20241209 2.63 N 010690 500 174 억 852184 N N 210 N 00 N
8 20250307 100244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7580 0 3 0.00 231276265 30695 7.51 7570 7600 7450 9850 5310 7580 7534.20 2.44 0 -4930 8166 7872 7716 7422 7266 7795 7345 175 2270 500 5600 10 1 34920410 2647 3.43 0.59 12 0.09 2213.00 12756.00 15890 20240627 -52.30 6150 20241209 23.25 8430 -10.08 20250225 6790 11.63 20250212 15890 -52.30 20240627 6150 23.25 20241209 2.63 N 010690 500 174 억 852184 N N 210 N 00 N
9 20250307 090246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7490 -90 5 -1.19 37272300 4960 1.21 7570 7570 7450 9850 5310 7580 7510.32 2.44 0 -639 8166 7872 7716 7422 7266 7795 7345 175 2270 500 5600 10 1 34920410 2616 3.38 0.59 12 0.01 2213.00 12756.00 15890 20240627 -52.86 6150 20241209 21.79 8430 -11.15 20250225 6790 10.31 20250212 15890 -52.86 20240627 6150 21.79 20241209 2.63 N 010690 500 174 억 852184 N N 210 N 00 N
10 20250306 160244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7580 -60 5 -0.79 3163119415 403845 236.90 7990 8010 7560 9930 5350 7640 7832.57 2.54 0 -43087 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2647 3.43 0.59 12 1.16 2213.00 12756.00 15890 20240627 -52.30 6150 20241209 23.25 8430 -10.08 20250225 6790 11.63 20250212 15890 -52.30 20240627 6150 23.25 20241209 2.67 N 010690 500 174 억 887847 N N 210 N 00 N
11 20250306 150244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7560 -80 5 -1.05 3075082325 392223 230.08 7990 8010 7560 9930 5350 7640 7840.14 2.54 0 -41949 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2640 3.42 0.59 12 1.12 2213.00 12756.00 15890 20240627 -52.42 6150 20241209 22.93 8430 -10.32 20250225 6790 11.34 20250212 15890 -52.42 20240627 6150 22.93 20241209 2.67 N 010690 500 174 억 887847 N N 224 N 00 N
12 20250306 140244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7630 -10 5 -0.13 2737776090 347869 204.06 7990 8010 7630 9930 5350 7640 7870.14 2.54 0 -36120 7906 7772 7616 7482 7326 7840 7550 175 2290 500 5650 10 1 34920410 2664 3.45 0.60 12 1.00 2213.00 12756.00 15890 20240627 -51.98 6150 20241209 24.07 8430 -9.49 20250225 6790 12.37 20250212 15890 -51.98 20240627 6150 24.07 20241209 2.67 N 010690 500 174 억 887847 N N 224 N 00 N