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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009900/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
20250312,160242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8900,140,2,1.60,935438170,105181,42.04,8770,8950,8760,11380,6140,8760,8893.60,7.29,0,-6935,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4670,3.06,0.87,12,0.20,2909.00,10199.00,16490,20240229,-46.03,8550,20250311,4.09,11670,-23.74,20250116,8550,4.09,20250311,16050,-44.55,20240314,8550,4.09,20250311,1.98,N,009900,500,262 억,,3826828,N,N,349,N,00,N
20250312,150244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8900,140,2,1.60,860826500,96787,38.69,8770,8950,8760,11380,6140,8760,8894.03,7.29,0,-8456,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4670,3.06,0.87,12,0.18,2909.00,10199.00,16490,20240229,-46.03,8550,20250311,4.09,11670,-23.74,20250116,8550,4.09,20250311,16050,-44.55,20240314,8550,4.09,20250311,1.98,N,009900,500,262 억,,3826828,N,N,5626,N,00,N
20250312,140242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8910,150,2,1.71,764696655,85988,34.37,8770,8950,8760,11380,6140,8760,8893.06,7.29,0,-7658,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4675,3.06,0.87,12,0.16,2909.00,10199.00,16490,20240229,-45.97,8550,20250311,4.21,11670,-23.65,20250116,8550,4.21,20250311,16050,-44.49,20240314,8550,4.21,20250311,1.98,N,009900,500,262 억,,3826828,N,N,5626,N,00,N
20250312,130242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8900,140,2,1.60,728648470,81941,32.75,8770,8950,8760,11380,6140,8760,8892.36,7.29,0,-6875,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4670,3.06,0.87,12,0.16,2909.00,10199.00,16490,20240229,-46.03,8550,20250311,4.09,11670,-23.74,20250116,8550,4.09,20250311,16050,-44.55,20240314,8550,4.09,20250311,1.98,N,009900,500,262 억,,3826828,N,N,5626,N,00,N
20250312,120243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8910,150,2,1.71,619029850,69656,27.84,8770,8940,8760,11380,6140,8760,8886.96,7.29,0,-6499,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4675,3.06,0.87,12,0.13,2909.00,10199.00,16490,20240229,-45.97,8550,20250311,4.21,11670,-23.65,20250116,8550,4.21,20250311,16050,-44.49,20240314,8550,4.21,20250311,1.98,N,009900,500,262 억,,3826828,N,N,5626,N,00,N
20250312,110241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8920,160,2,1.83,521774275,58741,23.48,8770,8940,8760,11380,6140,8760,8882.63,7.29,0,-5155,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4680,3.07,0.87,12,0.11,2909.00,10199.00,16490,20240229,-45.91,8550,20250311,4.33,11670,-23.56,20250116,8550,4.33,20250311,16050,-44.42,20240314,8550,4.33,20250311,1.98,N,009900,500,262 억,,3826828,N,N,5626,N,00,N
20250312,100242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8900,140,2,1.60,389272545,43840,17.52,8770,8940,8760,11380,6140,8760,8879.39,7.29,0,-4469,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4670,3.06,0.87,12,0.08,2909.00,10199.00,16490,20240229,-46.03,8550,20250311,4.09,11670,-23.74,20250116,8550,4.09,20250311,16050,-44.55,20240314,8550,4.09,20250311,1.98,N,009900,500,262 억,,3826828,N,N,5626,N,00,N
20250312,090243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8780,20,2,0.23,23925980,2724,1.09,8770,8820,8770,11380,6140,8760,8783.41,7.29,0,-262,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4607,3.02,0.86,12,0.01,2909.00,10199.00,16490,20240229,-46.76,8550,20250311,2.69,11670,-24.76,20250116,8550,2.69,20250311,16050,-45.30,20240314,8550,2.69,20250311,1.98,N,009900,500,262 억,,3826828,N,N,5626,N,00,N
20250311,160241,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8760,-130,5,-1.46,2167830040,249422,112.12,8730,8800,8550,11550,6230,8890,8691.39,7.26,0,15673,9136,9012,8936,8812,8736,8975,8775,262,2660,500,6220,10,1,52470133,4596,3.01,0.86,12,0.48,2909.00,10199.00,16580,20240227,-47.17,8550,20250311,2.46,11670,-24.94,20250116,8550,2.46,20250311,16050,-45.42,20240314,8550,2.46,20250311,1.97,N,009900,500,262 억,,3811301,N,N,5626,N,00,N
20250311,150241,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8770,-120,5,-1.35,1958693245,225512,101.37,8730,8800,8550,11550,6230,8890,8685.54,7.26,0,9102,9136,9012,8936,8812,8736,8975,8775,262,2660,500,6220,10,1,52470133,4602,3.01,0.86,12,0.43,2909.00,10199.00,16580,20240227,-47.10,8550,20250311,2.57,11670,-24.85,20250116,8550,2.57,20250311,16050,-45.36,20240314,8550,2.57,20250311,1.97,N,009900,500,262 억,,3811301,N,N,297,N,00,N
20250311,140241,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8760,-130,5,-1.46,1740753215,200666,90.20,8730,8790,8550,11550,6230,8890,8674.88,7.26,0,7182,9136,9012,8936,8812,8736,8975,8775,262,2660,500,6220,10,1,52470133,4596,3.01,0.86,12,0.38,2909.00,10199.00,16580,20240227,-47.17,8550,20250311,2.46,11670,-24.94,20250116,8550,2.46,20250311,16050,-45.42,20240314,8550,2.46,20250311,1.97,N,009900,500,262 억,,3811301,N,N,297,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 20250312 160242 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8900 140 2 1.60 935438170 105181 42.04 8770 8950 8760 11380 6140 8760 8893.60 7.29 0 -6935 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4670 3.06 0.87 12 0.20 2909.00 10199.00 16490 20240229 -46.03 8550 20250311 4.09 11670 -23.74 20250116 8550 4.09 20250311 16050 -44.55 20240314 8550 4.09 20250311 1.98 N 009900 500 262 억 3826828 N N 349 N 00 N
3 20250312 150244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8900 140 2 1.60 860826500 96787 38.69 8770 8950 8760 11380 6140 8760 8894.03 7.29 0 -8456 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4670 3.06 0.87 12 0.18 2909.00 10199.00 16490 20240229 -46.03 8550 20250311 4.09 11670 -23.74 20250116 8550 4.09 20250311 16050 -44.55 20240314 8550 4.09 20250311 1.98 N 009900 500 262 억 3826828 N N 5626 N 00 N
4 20250312 140242 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8910 150 2 1.71 764696655 85988 34.37 8770 8950 8760 11380 6140 8760 8893.06 7.29 0 -7658 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4675 3.06 0.87 12 0.16 2909.00 10199.00 16490 20240229 -45.97 8550 20250311 4.21 11670 -23.65 20250116 8550 4.21 20250311 16050 -44.49 20240314 8550 4.21 20250311 1.98 N 009900 500 262 억 3826828 N N 5626 N 00 N
5 20250312 130242 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8900 140 2 1.60 728648470 81941 32.75 8770 8950 8760 11380 6140 8760 8892.36 7.29 0 -6875 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4670 3.06 0.87 12 0.16 2909.00 10199.00 16490 20240229 -46.03 8550 20250311 4.09 11670 -23.74 20250116 8550 4.09 20250311 16050 -44.55 20240314 8550 4.09 20250311 1.98 N 009900 500 262 억 3826828 N N 5626 N 00 N
6 20250312 120243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8910 150 2 1.71 619029850 69656 27.84 8770 8940 8760 11380 6140 8760 8886.96 7.29 0 -6499 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4675 3.06 0.87 12 0.13 2909.00 10199.00 16490 20240229 -45.97 8550 20250311 4.21 11670 -23.65 20250116 8550 4.21 20250311 16050 -44.49 20240314 8550 4.21 20250311 1.98 N 009900 500 262 억 3826828 N N 5626 N 00 N
7 20250312 110241 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8920 160 2 1.83 521774275 58741 23.48 8770 8940 8760 11380 6140 8760 8882.63 7.29 0 -5155 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4680 3.07 0.87 12 0.11 2909.00 10199.00 16490 20240229 -45.91 8550 20250311 4.33 11670 -23.56 20250116 8550 4.33 20250311 16050 -44.42 20240314 8550 4.33 20250311 1.98 N 009900 500 262 억 3826828 N N 5626 N 00 N
8 20250312 100242 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8900 140 2 1.60 389272545 43840 17.52 8770 8940 8760 11380 6140 8760 8879.39 7.29 0 -4469 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4670 3.06 0.87 12 0.08 2909.00 10199.00 16490 20240229 -46.03 8550 20250311 4.09 11670 -23.74 20250116 8550 4.09 20250311 16050 -44.55 20240314 8550 4.09 20250311 1.98 N 009900 500 262 억 3826828 N N 5626 N 00 N
9 20250312 090243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8780 20 2 0.23 23925980 2724 1.09 8770 8820 8770 11380 6140 8760 8783.41 7.29 0 -262 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4607 3.02 0.86 12 0.01 2909.00 10199.00 16490 20240229 -46.76 8550 20250311 2.69 11670 -24.76 20250116 8550 2.69 20250311 16050 -45.30 20240314 8550 2.69 20250311 1.98 N 009900 500 262 억 3826828 N N 5626 N 00 N
10 20250311 160241 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8760 -130 5 -1.46 2167830040 249422 112.12 8730 8800 8550 11550 6230 8890 8691.39 7.26 0 15673 9136 9012 8936 8812 8736 8975 8775 262 2660 500 6220 10 1 52470133 4596 3.01 0.86 12 0.48 2909.00 10199.00 16580 20240227 -47.17 8550 20250311 2.46 11670 -24.94 20250116 8550 2.46 20250311 16050 -45.42 20240314 8550 2.46 20250311 1.97 N 009900 500 262 억 3811301 N N 5626 N 00 N
11 20250311 150241 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8770 -120 5 -1.35 1958693245 225512 101.37 8730 8800 8550 11550 6230 8890 8685.54 7.26 0 9102 9136 9012 8936 8812 8736 8975 8775 262 2660 500 6220 10 1 52470133 4602 3.01 0.86 12 0.43 2909.00 10199.00 16580 20240227 -47.10 8550 20250311 2.57 11670 -24.85 20250116 8550 2.57 20250311 16050 -45.36 20240314 8550 2.57 20250311 1.97 N 009900 500 262 억 3811301 N N 297 N 00 N
12 20250311 140241 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8760 -130 5 -1.46 1740753215 200666 90.20 8730 8790 8550 11550 6230 8890 8674.88 7.26 0 7182 9136 9012 8936 8812 8736 8975 8775 262 2660 500 6220 10 1 52470133 4596 3.01 0.86 12 0.38 2909.00 10199.00 16580 20240227 -47.17 8550 20250311 2.46 11670 -24.94 20250116 8550 2.46 20250311 16050 -45.42 20240314 8550 2.46 20250311 1.97 N 009900 500 262 억 3811301 N N 297 N 00 N