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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9370,0,3,0.00,486502990,51598,183.10,9370,9550,9340,12180,6560,9370,9428.72,9.49,0,19844,9456,9412,9366,9322,9276,9390,9300,165,2810,500,6930,10,1,28050000,2628,9.55,0.63,12,0.18,981.00,14856.00,9580,20250312,-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
20250317,120243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9440,70,2,0.75,204708170,21576,76.56,9370,9550,9370,12180,6560,9370,9487.77,9.49,0,3845,9456,9412,9366,9322,9276,9390,9300,165,2810,500,6930,10,1,28050000,2648,9.62,0.64,12,0.08,981.00,14856.00,9580,20250312,-1.46,8010,20240401,17.85,9580,-1.46,20250312,8330,13.33,20250113,9580,-1.46,20250312,8010,17.85,20240401,0.27,N,009680,500,165 억,,2660864,N,N,6,N,00,N
20250317,110243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9480,110,2,1.17,171759140,18089,64.19,9370,9550,9370,12180,6560,9370,9495.23,9.49,0,3174,9456,9412,9366,9322,9276,9390,9300,165,2810,500,6930,10,1,28050000,2659,9.66,0.64,12,0.06,981.00,14856.00,9580,20250312,-1.04,8010,20240401,18.35,9580,-1.04,20250312,8330,13.81,20250113,9580,-1.04,20250312,8010,18.35,20240401,0.27,N,009680,500,165 억,,2660864,N,N,6,N,00,N
20250317,100245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9490,120,2,1.28,115565365,12167,43.18,9370,9550,9370,12180,6560,9370,9498.26,9.49,0,2627,9456,9412,9366,9322,9276,9390,9300,165,2810,500,6930,10,1,28050000,2662,9.67,0.64,12,0.04,981.00,14856.00,9580,20250312,-0.94,8010,20240401,18.48,9580,-0.94,20250312,8330,13.93,20250113,9580,-0.94,20250312,8010,18.48,20240401,0.27,N,009680,500,165 억,,2660864,N,N,6,N,00,N
20250317,090244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9400,30,2,0.32,2027530,216,0.77,9370,9400,9370,12180,6560,9370,9386.71,9.49,0,41,9456,9412,9366,9322,9276,9390,9300,165,2810,500,6930,10,1,28050000,2637,9.58,0.63,12,0.00,981.00,14856.00,9580,20250312,-1.88,8010,20240401,17.35,9580,-1.88,20250312,8330,12.85,20250113,9580,-1.88,20250312,8010,17.35,20240401,0.27,N,009680,500,165 억,,2660864,N,N,6,N,00,N
20250314,160243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9370,-40,5,-0.43,263878235,28179,80.59,9410,9410,9320,12230,6590,9410,9364.36,9.50,0,-2806,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2628,9.55,0.63,12,0.10,981.00,14856.00,9580,20250312,-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,,2664010,N,N,6,N,00,N
20250314,150244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9380,-30,5,-0.32,233800215,24969,71.41,9410,9410,9320,12230,6590,9410,9363.62,9.50,0,-1580,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2631,9.56,0.63,12,0.09,981.00,14856.00,9580,20250312,-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,,2664010,N,N,96,N,00,N
20250314,140242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9360,-50,5,-0.53,220629075,23563,67.39,9410,9410,9320,12230,6590,9410,9363.37,9.50,0,-1277,9656,9532,9426,9302,9196,9480,9250,165,2820,500,6960,10,1,28050000,2625,9.54,0.63,12,0.08,981.00,14856.00,9580,20250312,-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,,2664010,N,N,96,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 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
3 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
4 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
5 20250317 130243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9370 0 3 0.00 486502990 51598 183.10 9370 9550 9340 12180 6560 9370 9428.72 9.49 0 19844 9456 9412 9366 9322 9276 9390 9300 165 2810 500 6930 10 1 28050000 2628 9.55 0.63 12 0.18 981.00 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
6 20250317 120243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9440 70 2 0.75 204708170 21576 76.56 9370 9550 9370 12180 6560 9370 9487.77 9.49 0 3845 9456 9412 9366 9322 9276 9390 9300 165 2810 500 6930 10 1 28050000 2648 9.62 0.64 12 0.08 981.00 14856.00 9580 20250312 -1.46 8010 20240401 17.85 9580 -1.46 20250312 8330 13.33 20250113 9580 -1.46 20250312 8010 17.85 20240401 0.27 N 009680 500 165 억 2660864 N N 6 N 00 N
7 20250317 110243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9480 110 2 1.17 171759140 18089 64.19 9370 9550 9370 12180 6560 9370 9495.23 9.49 0 3174 9456 9412 9366 9322 9276 9390 9300 165 2810 500 6930 10 1 28050000 2659 9.66 0.64 12 0.06 981.00 14856.00 9580 20250312 -1.04 8010 20240401 18.35 9580 -1.04 20250312 8330 13.81 20250113 9580 -1.04 20250312 8010 18.35 20240401 0.27 N 009680 500 165 억 2660864 N N 6 N 00 N
8 20250317 100245 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9490 120 2 1.28 115565365 12167 43.18 9370 9550 9370 12180 6560 9370 9498.26 9.49 0 2627 9456 9412 9366 9322 9276 9390 9300 165 2810 500 6930 10 1 28050000 2662 9.67 0.64 12 0.04 981.00 14856.00 9580 20250312 -0.94 8010 20240401 18.48 9580 -0.94 20250312 8330 13.93 20250113 9580 -0.94 20250312 8010 18.48 20240401 0.27 N 009680 500 165 억 2660864 N N 6 N 00 N
9 20250317 090244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9400 30 2 0.32 2027530 216 0.77 9370 9400 9370 12180 6560 9370 9386.71 9.49 0 41 9456 9412 9366 9322 9276 9390 9300 165 2810 500 6930 10 1 28050000 2637 9.58 0.63 12 0.00 981.00 14856.00 9580 20250312 -1.88 8010 20240401 17.35 9580 -1.88 20250312 8330 12.85 20250113 9580 -1.88 20250312 8010 17.35 20240401 0.27 N 009680 500 165 억 2660864 N N 6 N 00 N
10 20250314 160243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9370 -40 5 -0.43 263878235 28179 80.59 9410 9410 9320 12230 6590 9410 9364.36 9.50 0 -2806 9656 9532 9426 9302 9196 9480 9250 165 2820 500 6960 10 1 28050000 2628 9.55 0.63 12 0.10 981.00 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 2664010 N N 6 N 00 N
11 20250314 150244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9380 -30 5 -0.32 233800215 24969 71.41 9410 9410 9320 12230 6590 9410 9363.62 9.50 0 -1580 9656 9532 9426 9302 9196 9480 9250 165 2820 500 6960 10 1 28050000 2631 9.56 0.63 12 0.09 981.00 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 2664010 N N 96 N 00 N
12 20250314 140242 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9360 -50 5 -0.53 220629075 23563 67.39 9410 9410 9320 12230 6590 9410 9363.37 9.50 0 -1277 9656 9532 9426 9302 9196 9480 9250 165 2820 500 6960 10 1 28050000 2625 9.54 0.63 12 0.08 981.00 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 2664010 N N 96 N 00 N