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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009320/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
20250306,160234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1066,3,2,0.28,24929077,23426,84.08,1070,1070,1051,1381,745,1063,1064.16,0.06,0,-1573,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,526,213.20,1.88,12,0.05,5.00,566.00,1631,20240409,-34.64,883,20241209,20.72,1075,-0.84,20250106,965,10.47,20250203,1631,-34.64,20240409,883,20.72,20241209,0.03,N,009320,500,246 억,,30269,N,N,4,N,00,N
20250306,150234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1066,3,2,0.28,24045363,22597,81.10,1070,1070,1051,1381,745,1063,1064.10,0.06,0,-1571,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,526,213.20,1.88,12,0.05,5.00,566.00,1631,20240409,-34.64,883,20241209,20.72,1075,-0.84,20250106,965,10.47,20250203,1631,-34.64,20240409,883,20.72,20241209,0.03,N,009320,500,246 억,,30269,N,N,22,N,00,N
20250306,140235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1069,6,2,0.56,15458176,14543,52.19,1070,1070,1051,1381,745,1063,1062.93,0.06,0,-1571,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,527,213.80,1.89,12,0.03,5.00,566.00,1631,20240409,-34.46,883,20241209,21.06,1075,-0.56,20250106,965,10.78,20250203,1631,-34.46,20240409,883,21.06,20241209,0.03,N,009320,500,246 억,,30269,N,N,22,N,00,N
20250306,130234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1062,-1,5,-0.09,7518682,7082,25.42,1070,1070,1051,1381,745,1063,1061.66,0.06,0,-2193,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,524,212.40,1.88,12,0.01,5.00,566.00,1631,20240409,-34.89,883,20241209,20.27,1075,-1.21,20250106,965,10.05,20250203,1631,-34.89,20240409,883,20.27,20241209,0.03,N,009320,500,246 억,,30269,N,N,22,N,00,N
20250306,120234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1062,-1,5,-0.09,6266597,5902,21.18,1070,1070,1051,1381,745,1063,1061.78,0.06,0,-2193,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,524,212.40,1.88,12,0.01,5.00,566.00,1631,20240409,-34.89,883,20241209,20.27,1075,-1.21,20250106,965,10.05,20250203,1631,-34.89,20240409,883,20.27,20241209,0.03,N,009320,500,246 억,,30269,N,N,22,N,00,N
20250306,110233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1061,-2,5,-0.19,4605200,4331,15.54,1070,1070,1052,1381,745,1063,1063.31,0.06,0,-2145,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,523,212.20,1.87,12,0.01,5.00,566.00,1631,20240409,-34.95,883,20241209,20.16,1075,-1.30,20250106,965,9.95,20250203,1631,-34.95,20240409,883,20.16,20241209,0.03,N,009320,500,246 억,,30269,N,N,22,N,00,N
20250306,100234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1063,0,3,0.00,4508776,4240,15.22,1070,1070,1052,1381,745,1063,1063.39,0.06,0,-2095,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,524,212.60,1.88,12,0.01,5.00,566.00,1631,20240409,-34.83,883,20241209,20.39,1075,-1.12,20250106,965,10.16,20250203,1631,-34.83,20240409,883,20.39,20241209,0.03,N,009320,500,246 억,,30269,N,N,22,N,00,N
20250306,090235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1063,0,3,0.00,883362,829,2.98,1070,1070,1063,1381,745,1063,1065.58,0.06,0,0,1081,1072,1061,1052,1041,1076,1056,246,318,500,760,1,1,49299770,524,212.60,1.88,12,0.00,5.00,566.00,1631,20240409,-34.83,883,20241209,20.39,1075,-1.12,20250106,965,10.16,20250203,1631,-34.83,20240409,883,20.39,20241209,0.03,N,009320,500,246 억,,30269,N,N,22,N,00,N
20250305,160232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1063,5,2,0.47,29587700,27808,48.98,1058,1070,1050,1375,741,1058,1064.00,0.07,0,-2605,1085,1071,1054,1040,1023,1078,1047,246,317,500,760,1,1,49299770,524,212.60,1.88,12,0.06,5.00,566.00,1631,20240409,-34.83,883,20241209,20.39,1075,-1.12,20250106,965,10.16,20250203,1631,-34.83,20240409,883,20.39,20241209,0.03,N,009320,500,246 억,,32905,N,N,22,N,00,N
20250305,150234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1061,3,2,0.28,26414879,24803,43.69,1058,1070,1055,1375,741,1058,1064.99,0.07,0,-2596,1085,1071,1054,1040,1023,1078,1047,246,317,500,760,1,1,49299770,523,212.20,1.87,12,0.05,5.00,566.00,1631,20240409,-34.95,883,20241209,20.16,1075,-1.30,20250106,965,9.95,20250203,1631,-34.95,20240409,883,20.16,20241209,0.03,N,009320,500,246 억,,32905,N,N,19,N,00,N
20250305,140232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1062,4,2,0.38,25691764,24122,42.49,1058,1070,1055,1375,741,1058,1065.08,0.07,0,-2647,1085,1071,1054,1040,1023,1078,1047,246,317,500,760,1,1,49299770,524,212.40,1.88,12,0.05,5.00,566.00,1631,20240409,-34.89,883,20241209,20.27,1075,-1.21,20250106,965,10.05,20250203,1631,-34.89,20240409,883,20.27,20241209,0.03,N,009320,500,246 억,,32905,N,N,19,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 20250306 160234 57 100.00 KOSPI 운송장비·부품 N N N N N 1066 3 2 0.28 24929077 23426 84.08 1070 1070 1051 1381 745 1063 1064.16 0.06 0 -1573 1081 1072 1061 1052 1041 1076 1056 246 318 500 760 1 1 49299770 526 213.20 1.88 12 0.05 5.00 566.00 1631 20240409 -34.64 883 20241209 20.72 1075 -0.84 20250106 965 10.47 20250203 1631 -34.64 20240409 883 20.72 20241209 0.03 N 009320 500 246 억 30269 N N 4 N 00 N
3 20250306 150234 57 100.00 KOSPI 운송장비·부품 N N N N N 1066 3 2 0.28 24045363 22597 81.10 1070 1070 1051 1381 745 1063 1064.10 0.06 0 -1571 1081 1072 1061 1052 1041 1076 1056 246 318 500 760 1 1 49299770 526 213.20 1.88 12 0.05 5.00 566.00 1631 20240409 -34.64 883 20241209 20.72 1075 -0.84 20250106 965 10.47 20250203 1631 -34.64 20240409 883 20.72 20241209 0.03 N 009320 500 246 억 30269 N N 22 N 00 N
4 20250306 140235 57 100.00 KOSPI 운송장비·부품 N N N N N 1069 6 2 0.56 15458176 14543 52.19 1070 1070 1051 1381 745 1063 1062.93 0.06 0 -1571 1081 1072 1061 1052 1041 1076 1056 246 318 500 760 1 1 49299770 527 213.80 1.89 12 0.03 5.00 566.00 1631 20240409 -34.46 883 20241209 21.06 1075 -0.56 20250106 965 10.78 20250203 1631 -34.46 20240409 883 21.06 20241209 0.03 N 009320 500 246 억 30269 N N 22 N 00 N
5 20250306 130234 57 100.00 KOSPI 운송장비·부품 N N N N N 1062 -1 5 -0.09 7518682 7082 25.42 1070 1070 1051 1381 745 1063 1061.66 0.06 0 -2193 1081 1072 1061 1052 1041 1076 1056 246 318 500 760 1 1 49299770 524 212.40 1.88 12 0.01 5.00 566.00 1631 20240409 -34.89 883 20241209 20.27 1075 -1.21 20250106 965 10.05 20250203 1631 -34.89 20240409 883 20.27 20241209 0.03 N 009320 500 246 억 30269 N N 22 N 00 N
6 20250306 120234 57 100.00 KOSPI 운송장비·부품 N N N N N 1062 -1 5 -0.09 6266597 5902 21.18 1070 1070 1051 1381 745 1063 1061.78 0.06 0 -2193 1081 1072 1061 1052 1041 1076 1056 246 318 500 760 1 1 49299770 524 212.40 1.88 12 0.01 5.00 566.00 1631 20240409 -34.89 883 20241209 20.27 1075 -1.21 20250106 965 10.05 20250203 1631 -34.89 20240409 883 20.27 20241209 0.03 N 009320 500 246 억 30269 N N 22 N 00 N
7 20250306 110233 57 100.00 KOSPI 운송장비·부품 N N N N N 1061 -2 5 -0.19 4605200 4331 15.54 1070 1070 1052 1381 745 1063 1063.31 0.06 0 -2145 1081 1072 1061 1052 1041 1076 1056 246 318 500 760 1 1 49299770 523 212.20 1.87 12 0.01 5.00 566.00 1631 20240409 -34.95 883 20241209 20.16 1075 -1.30 20250106 965 9.95 20250203 1631 -34.95 20240409 883 20.16 20241209 0.03 N 009320 500 246 억 30269 N N 22 N 00 N
8 20250306 100234 57 100.00 KOSPI 운송장비·부품 N N N N N 1063 0 3 0.00 4508776 4240 15.22 1070 1070 1052 1381 745 1063 1063.39 0.06 0 -2095 1081 1072 1061 1052 1041 1076 1056 246 318 500 760 1 1 49299770 524 212.60 1.88 12 0.01 5.00 566.00 1631 20240409 -34.83 883 20241209 20.39 1075 -1.12 20250106 965 10.16 20250203 1631 -34.83 20240409 883 20.39 20241209 0.03 N 009320 500 246 억 30269 N N 22 N 00 N
9 20250306 090235 57 100.00 KOSPI 운송장비·부품 N N N N N 1063 0 3 0.00 883362 829 2.98 1070 1070 1063 1381 745 1063 1065.58 0.06 0 0 1081 1072 1061 1052 1041 1076 1056 246 318 500 760 1 1 49299770 524 212.60 1.88 12 0.00 5.00 566.00 1631 20240409 -34.83 883 20241209 20.39 1075 -1.12 20250106 965 10.16 20250203 1631 -34.83 20240409 883 20.39 20241209 0.03 N 009320 500 246 억 30269 N N 22 N 00 N
10 20250305 160232 57 100.00 KOSPI 운송장비·부품 N N N N N 1063 5 2 0.47 29587700 27808 48.98 1058 1070 1050 1375 741 1058 1064.00 0.07 0 -2605 1085 1071 1054 1040 1023 1078 1047 246 317 500 760 1 1 49299770 524 212.60 1.88 12 0.06 5.00 566.00 1631 20240409 -34.83 883 20241209 20.39 1075 -1.12 20250106 965 10.16 20250203 1631 -34.83 20240409 883 20.39 20241209 0.03 N 009320 500 246 억 32905 N N 22 N 00 N
11 20250305 150234 57 100.00 KOSPI 운송장비·부품 N N N N N 1061 3 2 0.28 26414879 24803 43.69 1058 1070 1055 1375 741 1058 1064.99 0.07 0 -2596 1085 1071 1054 1040 1023 1078 1047 246 317 500 760 1 1 49299770 523 212.20 1.87 12 0.05 5.00 566.00 1631 20240409 -34.95 883 20241209 20.16 1075 -1.30 20250106 965 9.95 20250203 1631 -34.95 20240409 883 20.16 20241209 0.03 N 009320 500 246 억 32905 N N 19 N 00 N
12 20250305 140232 57 100.00 KOSPI 운송장비·부품 N N N N N 1062 4 2 0.38 25691764 24122 42.49 1058 1070 1055 1375 741 1058 1065.08 0.07 0 -2647 1085 1071 1054 1040 1023 1078 1047 246 317 500 760 1 1 49299770 524 212.40 1.88 12 0.05 5.00 566.00 1631 20240409 -34.89 883 20241209 20.27 1075 -1.21 20250106 965 10.05 20250203 1631 -34.89 20240409 883 20.27 20241209 0.03 N 009320 500 246 억 32905 N N 19 N 00 N