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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009680/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
20250318,160243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9290,-90,5,-0.96,367053715,39414,64.32,9360,9390,9200,12190,6570,9380,9312.78,9.51,0,-10781,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2606,9.47,0.63,12,0.14,981.00,14856.00,9580,20250312,-3.03,8010,20240401,15.98,9580,-3.03,20250312,8330,11.52,20250113,9580,-3.03,20250312,8010,15.98,20240401,0.26,N,009680,500,165 억,,2667657,N,N,29,N,00,N
20250318,150245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9240,-140,5,-1.49,343704050,36881,60.19,9360,9390,9220,12190,6570,9380,9319.27,9.51,0,-10192,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2592,9.42,0.62,12,0.13,981.00,14856.00,9580,20250312,-3.55,8010,20240401,15.36,9580,-3.55,20250312,8330,10.92,20250113,9580,-3.55,20250312,8010,15.36,20240401,0.26,N,009680,500,165 억,,2667657,N,N,9,N,00,N
20250318,140244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9330,-50,5,-0.53,214123720,22894,37.36,9360,9390,9320,12190,6570,9380,9352.83,9.51,0,-7690,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2617,9.51,0.63,12,0.08,981.00,14856.00,9580,20250312,-2.61,8010,20240401,16.48,9580,-2.61,20250312,8330,12.00,20250113,9580,-2.61,20250312,8010,16.48,20240401,0.26,N,009680,500,165 억,,2667657,N,N,9,N,00,N
20250318,130244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9340,-40,5,-0.43,188122525,20108,32.81,9360,9390,9340,12190,6570,9380,9355.61,9.51,0,-6008,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2620,9.52,0.63,12,0.07,981.00,14856.00,9580,20250312,-2.51,8010,20240401,16.60,9580,-2.51,20250312,8330,12.12,20250113,9580,-2.51,20250312,8010,16.60,20240401,0.26,N,009680,500,165 억,,2667657,N,N,9,N,00,N
20250318,120244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9350,-30,5,-0.32,142062595,15183,24.78,9360,9390,9340,12190,6570,9380,9356.69,9.51,0,-5716,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2623,9.53,0.63,12,0.05,981.00,14856.00,9580,20250312,-2.40,8010,20240401,16.73,9580,-2.40,20250312,8330,12.24,20250113,9580,-2.40,20250312,8010,16.73,20240401,0.26,N,009680,500,165 억,,2667657,N,N,9,N,00,N
20250318,110244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9360,-20,5,-0.21,133882505,14309,23.35,9360,9390,9340,12190,6570,9380,9356.52,9.51,0,-5606,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2625,9.54,0.63,12,0.05,981.00,14856.00,9580,20250312,-2.30,8010,20240401,16.85,9580,-2.30,20250312,8330,12.36,20250113,9580,-2.30,20250312,8010,16.85,20240401,0.26,N,009680,500,165 억,,2667657,N,N,9,N,00,N
20250318,100244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9360,-20,5,-0.21,121867895,13025,21.26,9360,9390,9340,12190,6570,9380,9356.46,9.51,0,-5612,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2625,9.54,0.63,12,0.05,981.00,14856.00,9580,20250312,-2.30,8010,20240401,16.85,9580,-2.30,20250312,8330,12.36,20250113,9580,-2.30,20250312,8010,16.85,20240401,0.26,N,009680,500,165 억,,2667657,N,N,9,N,00,N
20250318,090244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9370,-10,5,-0.11,3903370,417,0.68,9360,9390,9360,12190,6570,9380,9360.60,9.51,0,-36,9633,9506,9423,9296,9213,9570,9360,165,2810,500,6940,10,1,28050000,2628,9.55,0.63,12,0.00,981.00,14856.00,9580,20250312,-2.19,8010,20240401,16.98,9580,-2.19,20250312,8330,12.48,20250113,9580,-2.19,20250312,8010,16.98,20240401,0.26,N,009680,500,165 억,,2667657,N,N,9,N,00,N
20250317,160244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9380,10,2,0.11,577169200,61278,217.45,9370,9550,9340,12180,6560,9370,9418.86,9.49,0,16991,9456,9412,9366,9322,9276,9390,9300,165,2810,500,6930,10,1,28050000,2631,9.56,0.63,12,0.22,981.00,14856.00,9580,20250312,-2.09,8010,20240401,17.10,9580,-2.09,20250312,8330,12.61,20250113,9580,-2.09,20250312,8010,17.10,20240401,0.27,N,009680,500,165 억,,2660864,N,N,9,N,00,N
20250317,150244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9360,-10,5,-0.11,561384590,59594,211.48,9370,9550,9340,12180,6560,9370,9420.15,9.49,0,16771,9456,9412,9366,9322,9276,9390,9300,165,2810,500,6930,10,1,28050000,2625,9.54,0.63,12,0.21,981.00,14856.00,9580,20250312,-2.30,8010,20240401,16.85,9580,-2.30,20250312,8330,12.36,20250113,9580,-2.30,20250312,8010,16.85,20240401,0.27,N,009680,500,165 억,,2660864,N,N,6,N,00,N
20250317,140244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9370,0,3,0.00,501871990,53238,188.92,9370,9550,9340,12180,6560,9370,9426.95,9.49,0,20098,9456,9412,9366,9322,9276,9390,9300,165,2810,500,6930,10,1,28050000,2628,9.55,0.63,12,0.19,981.00,14856.00,9580,20250312,-2.19,8010,20240401,16.98,9580,-2.19,20250312,8330,12.48,20250113,9580,-2.19,20250312,8010,16.98,20240401,0.27,N,009680,500,165 억,,2660864,N,N,6,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 20250318 160243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9290 -90 5 -0.96 367053715 39414 64.32 9360 9390 9200 12190 6570 9380 9312.78 9.51 0 -10781 9633 9506 9423 9296 9213 9570 9360 165 2810 500 6940 10 1 28050000 2606 9.47 0.63 12 0.14 981.00 14856.00 9580 20250312 -3.03 8010 20240401 15.98 9580 -3.03 20250312 8330 11.52 20250113 9580 -3.03 20250312 8010 15.98 20240401 0.26 N 009680 500 165 억 2667657 N N 29 N 00 N
3 20250318 150245 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9240 -140 5 -1.49 343704050 36881 60.19 9360 9390 9220 12190 6570 9380 9319.27 9.51 0 -10192 9633 9506 9423 9296 9213 9570 9360 165 2810 500 6940 10 1 28050000 2592 9.42 0.62 12 0.13 981.00 14856.00 9580 20250312 -3.55 8010 20240401 15.36 9580 -3.55 20250312 8330 10.92 20250113 9580 -3.55 20250312 8010 15.36 20240401 0.26 N 009680 500 165 억 2667657 N N 9 N 00 N
4 20250318 140244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9330 -50 5 -0.53 214123720 22894 37.36 9360 9390 9320 12190 6570 9380 9352.83 9.51 0 -7690 9633 9506 9423 9296 9213 9570 9360 165 2810 500 6940 10 1 28050000 2617 9.51 0.63 12 0.08 981.00 14856.00 9580 20250312 -2.61 8010 20240401 16.48 9580 -2.61 20250312 8330 12.00 20250113 9580 -2.61 20250312 8010 16.48 20240401 0.26 N 009680 500 165 억 2667657 N N 9 N 00 N
5 20250318 130244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9340 -40 5 -0.43 188122525 20108 32.81 9360 9390 9340 12190 6570 9380 9355.61 9.51 0 -6008 9633 9506 9423 9296 9213 9570 9360 165 2810 500 6940 10 1 28050000 2620 9.52 0.63 12 0.07 981.00 14856.00 9580 20250312 -2.51 8010 20240401 16.60 9580 -2.51 20250312 8330 12.12 20250113 9580 -2.51 20250312 8010 16.60 20240401 0.26 N 009680 500 165 억 2667657 N N 9 N 00 N
6 20250318 120244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9350 -30 5 -0.32 142062595 15183 24.78 9360 9390 9340 12190 6570 9380 9356.69 9.51 0 -5716 9633 9506 9423 9296 9213 9570 9360 165 2810 500 6940 10 1 28050000 2623 9.53 0.63 12 0.05 981.00 14856.00 9580 20250312 -2.40 8010 20240401 16.73 9580 -2.40 20250312 8330 12.24 20250113 9580 -2.40 20250312 8010 16.73 20240401 0.26 N 009680 500 165 억 2667657 N N 9 N 00 N
7 20250318 110244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9360 -20 5 -0.21 133882505 14309 23.35 9360 9390 9340 12190 6570 9380 9356.52 9.51 0 -5606 9633 9506 9423 9296 9213 9570 9360 165 2810 500 6940 10 1 28050000 2625 9.54 0.63 12 0.05 981.00 14856.00 9580 20250312 -2.30 8010 20240401 16.85 9580 -2.30 20250312 8330 12.36 20250113 9580 -2.30 20250312 8010 16.85 20240401 0.26 N 009680 500 165 억 2667657 N N 9 N 00 N
8 20250318 100244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9360 -20 5 -0.21 121867895 13025 21.26 9360 9390 9340 12190 6570 9380 9356.46 9.51 0 -5612 9633 9506 9423 9296 9213 9570 9360 165 2810 500 6940 10 1 28050000 2625 9.54 0.63 12 0.05 981.00 14856.00 9580 20250312 -2.30 8010 20240401 16.85 9580 -2.30 20250312 8330 12.36 20250113 9580 -2.30 20250312 8010 16.85 20240401 0.26 N 009680 500 165 억 2667657 N N 9 N 00 N
9 20250318 090244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9370 -10 5 -0.11 3903370 417 0.68 9360 9390 9360 12190 6570 9380 9360.60 9.51 0 -36 9633 9506 9423 9296 9213 9570 9360 165 2810 500 6940 10 1 28050000 2628 9.55 0.63 12 0.00 981.00 14856.00 9580 20250312 -2.19 8010 20240401 16.98 9580 -2.19 20250312 8330 12.48 20250113 9580 -2.19 20250312 8010 16.98 20240401 0.26 N 009680 500 165 억 2667657 N N 9 N 00 N
10 20250317 160244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9380 10 2 0.11 577169200 61278 217.45 9370 9550 9340 12180 6560 9370 9418.86 9.49 0 16991 9456 9412 9366 9322 9276 9390 9300 165 2810 500 6930 10 1 28050000 2631 9.56 0.63 12 0.22 981.00 14856.00 9580 20250312 -2.09 8010 20240401 17.10 9580 -2.09 20250312 8330 12.61 20250113 9580 -2.09 20250312 8010 17.10 20240401 0.27 N 009680 500 165 억 2660864 N N 9 N 00 N
11 20250317 150244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9360 -10 5 -0.11 561384590 59594 211.48 9370 9550 9340 12180 6560 9370 9420.15 9.49 0 16771 9456 9412 9366 9322 9276 9390 9300 165 2810 500 6930 10 1 28050000 2625 9.54 0.63 12 0.21 981.00 14856.00 9580 20250312 -2.30 8010 20240401 16.85 9580 -2.30 20250312 8330 12.36 20250113 9580 -2.30 20250312 8010 16.85 20240401 0.27 N 009680 500 165 억 2660864 N N 6 N 00 N
12 20250317 140244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9370 0 3 0.00 501871990 53238 188.92 9370 9550 9340 12180 6560 9370 9426.95 9.49 0 20098 9456 9412 9366 9322 9276 9390 9300 165 2810 500 6930 10 1 28050000 2628 9.55 0.63 12 0.19 981.00 14856.00 9580 20250312 -2.19 8010 20240401 16.98 9580 -2.19 20250312 8330 12.48 20250113 9580 -2.19 20250312 8010 16.98 20240401 0.27 N 009680 500 165 억 2660864 N N 6 N 00 N