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
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
20250307,160245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6990,-760,5,-9.81,16255461350,2214813,111.21,7900,8100,6260,10070,5430,7750,7339.53,15.15,0,-7205,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1022,12.48,0.97,12,15.14,560.00,7203.00,8450,20250228,-17.28,2355,20241209,196.82,8450,-17.28,20250228,2460,184.15,20250102,8450,-17.28,20250228,2355,196.82,20241209,0.25,N,010770,500,73 억,,2215779,N,N,1,N,00,N
20250307,150246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7080,-670,5,-8.65,15254980690,2072869,104.09,7900,8100,6260,10070,5430,7750,7359.36,15.15,0,16497,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1035,12.64,0.98,12,14.17,560.00,7203.00,8450,20250228,-16.21,2355,20241209,200.64,8450,-16.21,20250228,2460,187.80,20250102,8450,-16.21,20250228,2355,200.64,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N
20250307,140245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7120,-630,5,-8.13,8927231495,1159649,58.23,7900,8100,7120,10070,5430,7750,7698.22,15.15,0,-43580,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1041,12.71,0.99,12,7.93,560.00,7203.00,8450,20250228,-15.74,2355,20241209,202.34,8450,-15.74,20250228,2460,189.43,20250102,8450,-15.74,20250228,2355,202.34,20241209,0.25,N,010770,500,73 억,,2215779,Y,N,0,N,00,N
20250307,130245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7740,-10,5,-0.13,6726084720,875061,43.94,7900,8100,7400,10070,5430,7750,7686.42,15.15,0,-47219,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1132,13.82,1.07,12,5.98,560.00,7203.00,8450,20250228,-8.40,2355,20241209,228.66,8450,-8.40,20250228,2460,214.63,20250102,8450,-8.40,20250228,2355,228.66,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N
20250307,120246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7600,-150,5,-1.94,5917566035,768915,38.61,7900,8100,7400,10070,5430,7750,7696.00,15.15,0,-44028,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1112,13.57,1.06,12,5.26,560.00,7203.00,8450,20250228,-10.06,2355,20241209,222.72,8450,-10.06,20250228,2460,208.94,20250102,8450,-10.06,20250228,2355,222.72,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N
20250307,110245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7620,-130,5,-1.68,5358818625,695113,34.90,7900,8100,7400,10070,5430,7750,7709.28,15.15,0,-27440,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1114,13.61,1.06,12,4.75,560.00,7203.00,8450,20250228,-9.82,2355,20241209,223.57,8450,-9.82,20250228,2460,209.76,20250102,8450,-9.82,20250228,2355,223.57,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N
20250307,100245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7920,170,2,2.19,3629646965,471057,23.65,7900,8100,7400,10070,5430,7750,7705.32,15.15,0,-20325,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1158,14.14,1.10,12,3.22,560.00,7203.00,8450,20250228,-6.27,2355,20241209,236.31,8450,-6.27,20250228,2460,221.95,20250102,8450,-6.27,20250228,2355,236.31,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N
20250307,090246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7680,-70,5,-0.90,604511860,77052,3.87,7900,8100,7610,10070,5430,7750,7845.51,15.15,0,-9563,8936,8342,7386,6792,5836,8640,7090,73,2320,500,5580,10,1,14625466,1123,13.71,1.07,12,0.53,560.00,7203.00,8450,20250228,-9.11,2355,20241209,226.11,8450,-9.11,20250228,2460,212.20,20250102,8450,-9.11,20250228,2355,226.11,20241209,0.25,N,010770,500,73 억,,2215779,N,N,0,N,00,N
20250306,160244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7750,950,2,13.97,14141541525,1946616,175.97,6710,7980,6430,8840,4760,6800,7263.80,14.99,0,22633,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1133,13.84,1.08,12,13.31,560.00,7203.00,8450,20250228,-8.28,2355,20241209,229.09,8450,-8.28,20250228,2460,215.04,20250102,8450,-8.28,20250228,2355,229.09,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N
20250306,150244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7580,780,2,11.47,10925903930,1529828,138.30,6710,7590,6430,8840,4760,6800,7142.14,14.99,0,36538,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1109,13.54,1.05,12,10.46,560.00,7203.00,8450,20250228,-10.30,2355,20241209,221.87,8450,-10.30,20250228,2460,208.13,20250102,8450,-10.30,20250228,2355,221.87,20241209,0.27,N,010770,500,73 억,,2192670,N,N,0,N,00,N
20250306,140244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7070,270,2,3.97,8349302545,1178514,106.54,6710,7390,6430,8840,4760,6800,7084.85,14.99,0,-15141,7646,7222,6796,6372,5946,7010,6160,73,2040,500,4890,10,1,14625466,1034,12.62,0.98,12,8.06,560.00,7203.00,8450,20250228,-16.33,2355,20241209,200.21,8450,-16.33,20250228,2460,187.40,20250102,8450,-16.33,20250228,2355,200.21,20241209,0.27,N,010770,500,73 억,,2192670,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 20250307 160245 57 100.00 KOSPI 운송장비·부품 N N N N N 6990 -760 5 -9.81 16255461350 2214813 111.21 7900 8100 6260 10070 5430 7750 7339.53 15.15 0 -7205 8936 8342 7386 6792 5836 8640 7090 73 2320 500 5580 10 1 14625466 1022 12.48 0.97 12 15.14 560.00 7203.00 8450 20250228 -17.28 2355 20241209 196.82 8450 -17.28 20250228 2460 184.15 20250102 8450 -17.28 20250228 2355 196.82 20241209 0.25 N 010770 500 73 억 2215779 N N 1 N 00 N
3 20250307 150246 57 100.00 KOSPI 운송장비·부품 N N N N N 7080 -670 5 -8.65 15254980690 2072869 104.09 7900 8100 6260 10070 5430 7750 7359.36 15.15 0 16497 8936 8342 7386 6792 5836 8640 7090 73 2320 500 5580 10 1 14625466 1035 12.64 0.98 12 14.17 560.00 7203.00 8450 20250228 -16.21 2355 20241209 200.64 8450 -16.21 20250228 2460 187.80 20250102 8450 -16.21 20250228 2355 200.64 20241209 0.25 N 010770 500 73 억 2215779 N N 0 N 00 N
4 20250307 140245 57 100.00 KOSPI 운송장비·부품 N N N N N 7120 -630 5 -8.13 8927231495 1159649 58.23 7900 8100 7120 10070 5430 7750 7698.22 15.15 0 -43580 8936 8342 7386 6792 5836 8640 7090 73 2320 500 5580 10 1 14625466 1041 12.71 0.99 12 7.93 560.00 7203.00 8450 20250228 -15.74 2355 20241209 202.34 8450 -15.74 20250228 2460 189.43 20250102 8450 -15.74 20250228 2355 202.34 20241209 0.25 N 010770 500 73 억 2215779 Y N 0 N 00 N
5 20250307 130245 57 100.00 KOSPI 운송장비·부품 N N N N N 7740 -10 5 -0.13 6726084720 875061 43.94 7900 8100 7400 10070 5430 7750 7686.42 15.15 0 -47219 8936 8342 7386 6792 5836 8640 7090 73 2320 500 5580 10 1 14625466 1132 13.82 1.07 12 5.98 560.00 7203.00 8450 20250228 -8.40 2355 20241209 228.66 8450 -8.40 20250228 2460 214.63 20250102 8450 -8.40 20250228 2355 228.66 20241209 0.25 N 010770 500 73 억 2215779 N N 0 N 00 N
6 20250307 120246 57 100.00 KOSPI 운송장비·부품 N N N N N 7600 -150 5 -1.94 5917566035 768915 38.61 7900 8100 7400 10070 5430 7750 7696.00 15.15 0 -44028 8936 8342 7386 6792 5836 8640 7090 73 2320 500 5580 10 1 14625466 1112 13.57 1.06 12 5.26 560.00 7203.00 8450 20250228 -10.06 2355 20241209 222.72 8450 -10.06 20250228 2460 208.94 20250102 8450 -10.06 20250228 2355 222.72 20241209 0.25 N 010770 500 73 억 2215779 N N 0 N 00 N
7 20250307 110245 57 100.00 KOSPI 운송장비·부품 N N N N N 7620 -130 5 -1.68 5358818625 695113 34.90 7900 8100 7400 10070 5430 7750 7709.28 15.15 0 -27440 8936 8342 7386 6792 5836 8640 7090 73 2320 500 5580 10 1 14625466 1114 13.61 1.06 12 4.75 560.00 7203.00 8450 20250228 -9.82 2355 20241209 223.57 8450 -9.82 20250228 2460 209.76 20250102 8450 -9.82 20250228 2355 223.57 20241209 0.25 N 010770 500 73 억 2215779 N N 0 N 00 N
8 20250307 100245 57 100.00 KOSPI 운송장비·부품 N N N N N 7920 170 2 2.19 3629646965 471057 23.65 7900 8100 7400 10070 5430 7750 7705.32 15.15 0 -20325 8936 8342 7386 6792 5836 8640 7090 73 2320 500 5580 10 1 14625466 1158 14.14 1.10 12 3.22 560.00 7203.00 8450 20250228 -6.27 2355 20241209 236.31 8450 -6.27 20250228 2460 221.95 20250102 8450 -6.27 20250228 2355 236.31 20241209 0.25 N 010770 500 73 억 2215779 N N 0 N 00 N
9 20250307 090246 57 100.00 KOSPI 운송장비·부품 N N N N N 7680 -70 5 -0.90 604511860 77052 3.87 7900 8100 7610 10070 5430 7750 7845.51 15.15 0 -9563 8936 8342 7386 6792 5836 8640 7090 73 2320 500 5580 10 1 14625466 1123 13.71 1.07 12 0.53 560.00 7203.00 8450 20250228 -9.11 2355 20241209 226.11 8450 -9.11 20250228 2460 212.20 20250102 8450 -9.11 20250228 2355 226.11 20241209 0.25 N 010770 500 73 억 2215779 N N 0 N 00 N
10 20250306 160244 57 100.00 KOSPI 운송장비·부품 N N N N N 7750 950 2 13.97 14141541525 1946616 175.97 6710 7980 6430 8840 4760 6800 7263.80 14.99 0 22633 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 1133 13.84 1.08 12 13.31 560.00 7203.00 8450 20250228 -8.28 2355 20241209 229.09 8450 -8.28 20250228 2460 215.04 20250102 8450 -8.28 20250228 2355 229.09 20241209 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N
11 20250306 150244 57 100.00 KOSPI 운송장비·부품 N N N N N 7580 780 2 11.47 10925903930 1529828 138.30 6710 7590 6430 8840 4760 6800 7142.14 14.99 0 36538 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 1109 13.54 1.05 12 10.46 560.00 7203.00 8450 20250228 -10.30 2355 20241209 221.87 8450 -10.30 20250228 2460 208.13 20250102 8450 -10.30 20250228 2355 221.87 20241209 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N
12 20250306 140244 57 100.00 KOSPI 운송장비·부품 N N N N N 7070 270 2 3.97 8349302545 1178514 106.54 6710 7390 6430 8840 4760 6800 7084.85 14.99 0 -15141 7646 7222 6796 6372 5946 7010 6160 73 2040 500 4890 10 1 14625466 1034 12.62 0.98 12 8.06 560.00 7203.00 8450 20250228 -16.33 2355 20241209 200.21 8450 -16.33 20250228 2460 187.40 20250102 8450 -16.33 20250228 2355 200.21 20241209 0.27 N 010770 500 73 억 2192670 N N 0 N 00 N