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
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
20250317,160246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8950,10,2,0.11,1228962400,137708,124.37,8950,9010,8870,11620,6260,8940,8924.40,7.24,0,26232,9073,9006,8953,8886,8833,8980,8860,262,2680,500,6250,10,1,52470133,4696,3.08,0.88,12,0.26,2909.00,10199.00,16070,20240305,-44.31,8550,20250311,4.68,11670,-23.31,20250116,8550,4.68,20250311,15960,-43.92,20240328,8550,4.68,20250311,2.01,N,009900,500,262 억,,3798800,N,N,709,N,00,N
20250317,150245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8900,-40,5,-0.45,914995445,102561,92.63,8950,9010,8870,11620,6260,8940,8921.48,7.24,0,20012,9073,9006,8953,8886,8833,8980,8860,262,2680,500,6250,10,1,52470133,4670,3.06,0.87,12,0.20,2909.00,10199.00,16070,20240305,-44.62,8550,20250311,4.09,11670,-23.74,20250116,8550,4.09,20250311,15960,-44.24,20240328,8550,4.09,20250311,2.01,N,009900,500,262 억,,3798800,N,N,709,N,00,N
20250317,140245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8900,-40,5,-0.45,695606090,77920,70.38,8950,9010,8870,11620,6260,8940,8927.18,7.24,0,11222,9073,9006,8953,8886,8833,8980,8860,262,2680,500,6250,10,1,52470133,4670,3.06,0.87,12,0.15,2909.00,10199.00,16070,20240305,-44.62,8550,20250311,4.09,11670,-23.74,20250116,8550,4.09,20250311,15960,-44.24,20240328,8550,4.09,20250311,2.01,N,009900,500,262 억,,3798800,N,N,709,N,00,N
20250317,130245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8900,-40,5,-0.45,622926885,69757,63.00,8950,9010,8870,11620,6260,8940,8929.96,7.24,0,11450,9073,9006,8953,8886,8833,8980,8860,262,2680,500,6250,10,1,52470133,4670,3.06,0.87,12,0.13,2909.00,10199.00,16070,20240305,-44.62,8550,20250311,4.09,11670,-23.74,20250116,8550,4.09,20250311,15960,-44.24,20240328,8550,4.09,20250311,2.01,N,009900,500,262 억,,3798800,N,N,709,N,00,N
20250317,120244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8920,-20,5,-0.22,517412715,57915,52.31,8950,9010,8870,11620,6260,8940,8934.00,7.24,0,9738,9073,9006,8953,8886,8833,8980,8860,262,2680,500,6250,10,1,52470133,4680,3.07,0.87,12,0.11,2909.00,10199.00,16070,20240305,-44.49,8550,20250311,4.33,11670,-23.56,20250116,8550,4.33,20250311,15960,-44.11,20240328,8550,4.33,20250311,2.01,N,009900,500,262 억,,3798800,N,N,709,N,00,N
20250317,110245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8940,0,3,0.00,446365600,49952,45.12,8950,9010,8870,11620,6260,8940,8935.89,7.24,0,7938,9073,9006,8953,8886,8833,8980,8860,262,2680,500,6250,10,1,52470133,4691,3.07,0.88,12,0.10,2909.00,10199.00,16070,20240305,-44.37,8550,20250311,4.56,11670,-23.39,20250116,8550,4.56,20250311,15960,-43.98,20240328,8550,4.56,20250311,2.01,N,009900,500,262 억,,3798800,N,N,709,N,00,N
20250317,100246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8950,10,2,0.11,356898500,39943,36.08,8950,9010,8870,11620,6260,8940,8935.20,7.24,0,7342,9073,9006,8953,8886,8833,8980,8860,262,2680,500,6250,10,1,52470133,4696,3.08,0.88,12,0.08,2909.00,10199.00,16070,20240305,-44.31,8550,20250311,4.68,11670,-23.31,20250116,8550,4.68,20250311,15960,-43.92,20240328,8550,4.68,20250311,2.01,N,009900,500,262 억,,3798800,N,N,709,N,00,N
20250317,090245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8990,50,2,0.56,35172370,3926,3.55,8950,9010,8950,11620,6260,8940,8958.84,7.24,0,280,9073,9006,8953,8886,8833,8980,8860,262,2680,500,6250,10,1,52470133,4717,3.09,0.88,12,0.01,2909.00,10199.00,16070,20240305,-44.06,8550,20250311,5.15,11670,-22.96,20250116,8550,5.15,20250311,15960,-43.67,20240328,8550,5.15,20250311,2.01,N,009900,500,262 억,,3798800,N,N,709,N,00,N
20250314,160244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8940,-70,5,-0.78,991578045,110631,71.54,9010,9020,8900,11710,6310,9010,8963.04,7.27,0,-9817,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4691,3.07,0.88,12,0.21,2909.00,10199.00,16380,20240304,-45.42,8550,20250311,4.56,11670,-23.39,20250116,8550,4.56,20250311,16050,-44.30,20240314,8550,4.56,20250311,1.99,N,009900,500,262 억,,3816483,N,N,709,N,00,N
20250314,150246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8980,-30,5,-0.33,924330420,103119,66.69,9010,9020,8900,11710,6310,9010,8963.73,7.27,0,-8985,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4712,3.09,0.88,12,0.20,2909.00,10199.00,16380,20240304,-45.18,8550,20250311,5.03,11670,-23.05,20250116,8550,5.03,20250311,16050,-44.05,20240314,8550,5.03,20250311,1.99,N,009900,500,262 억,,3816483,N,N,1513,N,00,N
20250314,140244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8980,-30,5,-0.33,698803545,77940,50.40,9010,9020,8900,11710,6310,9010,8965.92,7.27,0,-4381,9143,9076,9003,8936,8863,9110,8970,262,2700,500,6300,10,1,52470133,4712,3.09,0.88,12,0.15,2909.00,10199.00,16380,20240304,-45.18,8550,20250311,5.03,11670,-23.05,20250116,8550,5.03,20250311,16050,-44.05,20240314,8550,5.03,20250311,1.99,N,009900,500,262 억,,3816483,N,N,1513,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 160246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8950 10 2 0.11 1228962400 137708 124.37 8950 9010 8870 11620 6260 8940 8924.40 7.24 0 26232 9073 9006 8953 8886 8833 8980 8860 262 2680 500 6250 10 1 52470133 4696 3.08 0.88 12 0.26 2909.00 10199.00 16070 20240305 -44.31 8550 20250311 4.68 11670 -23.31 20250116 8550 4.68 20250311 15960 -43.92 20240328 8550 4.68 20250311 2.01 N 009900 500 262 억 3798800 N N 709 N 00 N
3 20250317 150245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8900 -40 5 -0.45 914995445 102561 92.63 8950 9010 8870 11620 6260 8940 8921.48 7.24 0 20012 9073 9006 8953 8886 8833 8980 8860 262 2680 500 6250 10 1 52470133 4670 3.06 0.87 12 0.20 2909.00 10199.00 16070 20240305 -44.62 8550 20250311 4.09 11670 -23.74 20250116 8550 4.09 20250311 15960 -44.24 20240328 8550 4.09 20250311 2.01 N 009900 500 262 억 3798800 N N 709 N 00 N
4 20250317 140245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8900 -40 5 -0.45 695606090 77920 70.38 8950 9010 8870 11620 6260 8940 8927.18 7.24 0 11222 9073 9006 8953 8886 8833 8980 8860 262 2680 500 6250 10 1 52470133 4670 3.06 0.87 12 0.15 2909.00 10199.00 16070 20240305 -44.62 8550 20250311 4.09 11670 -23.74 20250116 8550 4.09 20250311 15960 -44.24 20240328 8550 4.09 20250311 2.01 N 009900 500 262 억 3798800 N N 709 N 00 N
5 20250317 130245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8900 -40 5 -0.45 622926885 69757 63.00 8950 9010 8870 11620 6260 8940 8929.96 7.24 0 11450 9073 9006 8953 8886 8833 8980 8860 262 2680 500 6250 10 1 52470133 4670 3.06 0.87 12 0.13 2909.00 10199.00 16070 20240305 -44.62 8550 20250311 4.09 11670 -23.74 20250116 8550 4.09 20250311 15960 -44.24 20240328 8550 4.09 20250311 2.01 N 009900 500 262 억 3798800 N N 709 N 00 N
6 20250317 120244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8920 -20 5 -0.22 517412715 57915 52.31 8950 9010 8870 11620 6260 8940 8934.00 7.24 0 9738 9073 9006 8953 8886 8833 8980 8860 262 2680 500 6250 10 1 52470133 4680 3.07 0.87 12 0.11 2909.00 10199.00 16070 20240305 -44.49 8550 20250311 4.33 11670 -23.56 20250116 8550 4.33 20250311 15960 -44.11 20240328 8550 4.33 20250311 2.01 N 009900 500 262 억 3798800 N N 709 N 00 N
7 20250317 110245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8940 0 3 0.00 446365600 49952 45.12 8950 9010 8870 11620 6260 8940 8935.89 7.24 0 7938 9073 9006 8953 8886 8833 8980 8860 262 2680 500 6250 10 1 52470133 4691 3.07 0.88 12 0.10 2909.00 10199.00 16070 20240305 -44.37 8550 20250311 4.56 11670 -23.39 20250116 8550 4.56 20250311 15960 -43.98 20240328 8550 4.56 20250311 2.01 N 009900 500 262 억 3798800 N N 709 N 00 N
8 20250317 100246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8950 10 2 0.11 356898500 39943 36.08 8950 9010 8870 11620 6260 8940 8935.20 7.24 0 7342 9073 9006 8953 8886 8833 8980 8860 262 2680 500 6250 10 1 52470133 4696 3.08 0.88 12 0.08 2909.00 10199.00 16070 20240305 -44.31 8550 20250311 4.68 11670 -23.31 20250116 8550 4.68 20250311 15960 -43.92 20240328 8550 4.68 20250311 2.01 N 009900 500 262 억 3798800 N N 709 N 00 N
9 20250317 090245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8990 50 2 0.56 35172370 3926 3.55 8950 9010 8950 11620 6260 8940 8958.84 7.24 0 280 9073 9006 8953 8886 8833 8980 8860 262 2680 500 6250 10 1 52470133 4717 3.09 0.88 12 0.01 2909.00 10199.00 16070 20240305 -44.06 8550 20250311 5.15 11670 -22.96 20250116 8550 5.15 20250311 15960 -43.67 20240328 8550 5.15 20250311 2.01 N 009900 500 262 억 3798800 N N 709 N 00 N
10 20250314 160244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8940 -70 5 -0.78 991578045 110631 71.54 9010 9020 8900 11710 6310 9010 8963.04 7.27 0 -9817 9143 9076 9003 8936 8863 9110 8970 262 2700 500 6300 10 1 52470133 4691 3.07 0.88 12 0.21 2909.00 10199.00 16380 20240304 -45.42 8550 20250311 4.56 11670 -23.39 20250116 8550 4.56 20250311 16050 -44.30 20240314 8550 4.56 20250311 1.99 N 009900 500 262 억 3816483 N N 709 N 00 N
11 20250314 150246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8980 -30 5 -0.33 924330420 103119 66.69 9010 9020 8900 11710 6310 9010 8963.73 7.27 0 -8985 9143 9076 9003 8936 8863 9110 8970 262 2700 500 6300 10 1 52470133 4712 3.09 0.88 12 0.20 2909.00 10199.00 16380 20240304 -45.18 8550 20250311 5.03 11670 -23.05 20250116 8550 5.03 20250311 16050 -44.05 20240314 8550 5.03 20250311 1.99 N 009900 500 262 억 3816483 N N 1513 N 00 N
12 20250314 140244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8980 -30 5 -0.33 698803545 77940 50.40 9010 9020 8900 11710 6310 9010 8965.92 7.27 0 -4381 9143 9076 9003 8936 8863 9110 8970 262 2700 500 6300 10 1 52470133 4712 3.09 0.88 12 0.15 2909.00 10199.00 16380 20240304 -45.18 8550 20250311 5.03 11670 -23.05 20250116 8550 5.03 20250311 16050 -44.05 20240314 8550 5.03 20250311 1.99 N 009900 500 262 억 3816483 N N 1513 N 00 N