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
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
20250306,160237,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9340,230,2,2.52,780947605,83984,212.68,9110,9440,9060,11840,6380,9110,9298.77,9.43,0,477,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2620,11.21,0.66,12,0.30,833.00,14218.00,9440,20250306,-1.06,8010,20240401,16.60,9440,-1.06,20250306,8330,12.12,20250113,9440,-1.06,20250306,8010,16.60,20240401,0.28,N,009680,500,165 억,,2644823,N,N,4,N,00,N
20250306,150238,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9390,280,2,3.07,671510565,72310,183.12,9110,9440,9060,11840,6380,9110,9286.55,9.43,0,210,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2634,11.27,0.66,12,0.26,833.00,14218.00,9440,20250306,-0.53,8010,20240401,17.23,9440,-0.53,20250306,8330,12.73,20250113,9440,-0.53,20250306,8010,17.23,20240401,0.28,N,009680,500,165 억,,2644823,N,N,15,N,00,N
20250306,140238,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9300,190,2,2.09,374422970,40649,102.94,9110,9350,9060,11840,6380,9110,9211.12,9.43,0,5414,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2609,11.16,0.65,12,0.14,833.00,14218.00,9350,20250306,-0.53,8010,20240401,16.10,9350,-0.53,20250306,8330,11.64,20250113,9350,-0.53,20250306,8010,16.10,20240401,0.28,N,009680,500,165 억,,2644823,N,N,15,N,00,N
20250306,130237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9180,70,2,0.77,187147280,20468,51.83,9110,9220,9060,11840,6380,9110,9143.41,9.43,0,7283,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2575,11.02,0.65,12,0.07,833.00,14218.00,9280,20250226,-1.08,8010,20240401,14.61,9280,-1.08,20250226,8330,10.20,20250113,9280,-1.08,20250226,8010,14.61,20240401,0.28,N,009680,500,165 억,,2644823,N,N,15,N,00,N
20250306,120237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9180,70,2,0.77,177749070,19445,49.24,9110,9220,9060,11840,6380,9110,9141.12,9.43,0,7307,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2575,11.02,0.65,12,0.07,833.00,14218.00,9280,20250226,-1.08,8010,20240401,14.61,9280,-1.08,20250226,8330,10.20,20250113,9280,-1.08,20250226,8010,14.61,20240401,0.28,N,009680,500,165 억,,2644823,N,N,15,N,00,N
20250306,110236,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9180,70,2,0.77,169669260,18565,47.01,9110,9220,9060,11840,6380,9110,9139.20,9.43,0,7480,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2575,11.02,0.65,12,0.07,833.00,14218.00,9280,20250226,-1.08,8010,20240401,14.61,9280,-1.08,20250226,8330,10.20,20250113,9280,-1.08,20250226,8010,14.61,20240401,0.28,N,009680,500,165 억,,2644823,N,N,15,N,00,N
20250306,100237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9180,70,2,0.77,149400690,16360,41.43,9110,9190,9060,11840,6380,9110,9132.07,9.43,0,8059,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2575,11.02,0.65,12,0.06,833.00,14218.00,9280,20250226,-1.08,8010,20240401,14.61,9280,-1.08,20250226,8330,10.20,20250113,9280,-1.08,20250226,8010,14.61,20240401,0.28,N,009680,500,165 억,,2644823,N,N,15,N,00,N
20250306,090240,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9110,0,3,0.00,19731400,2176,5.51,9110,9140,9060,11840,6380,9110,9067.74,9.43,0,53,9243,9176,9113,9046,8983,9210,9080,165,2730,500,6740,10,1,28050000,2555,10.94,0.64,12,0.01,833.00,14218.00,9280,20250226,-1.83,8010,20240401,13.73,9280,-1.83,20250226,8330,9.36,20250113,9280,-1.83,20250226,8010,13.73,20240401,0.28,N,009680,500,165 억,,2644823,N,N,15,N,00,N
20250305,160235,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9110,-40,5,-0.44,359235345,39487,108.62,9100,9180,9050,11890,6410,9150,9097.56,9.43,0,-980,9323,9236,9083,8996,8843,9280,9040,165,2740,500,6770,10,1,28050000,2555,10.94,0.64,12,0.14,833.00,14218.00,9280,20250226,-1.83,8010,20240401,13.73,9280,-1.83,20250226,8330,9.36,20250113,9280,-1.83,20250226,8010,13.73,20240401,0.29,N,009680,500,165 억,,2645777,N,N,15,N,00,N
20250305,150237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9090,-60,5,-0.66,339669760,37337,102.70,9100,9180,9050,11890,6410,9150,9097.40,9.43,0,865,9323,9236,9083,8996,8843,9280,9040,165,2740,500,6770,10,1,28050000,2550,10.91,0.64,12,0.13,833.00,14218.00,9280,20250226,-2.05,8010,20240401,13.48,9280,-2.05,20250226,8330,9.12,20250113,9280,-2.05,20250226,8010,13.48,20240401,0.29,N,009680,500,165 억,,2645777,N,N,11,N,00,N
20250305,140235,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9070,-80,5,-0.87,305353070,33556,92.30,9100,9180,9050,11890,6410,9150,9099.81,9.43,0,1892,9323,9236,9083,8996,8843,9280,9040,165,2740,500,6770,10,1,28050000,2544,10.89,0.64,12,0.12,833.00,14218.00,9280,20250226,-2.26,8010,20240401,13.23,9280,-2.26,20250226,8330,8.88,20250113,9280,-2.26,20250226,8010,13.23,20240401,0.29,N,009680,500,165 억,,2645777,N,N,11,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 160237 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 9340 230 2 2.52 780947605 83984 212.68 9110 9440 9060 11840 6380 9110 9298.77 9.43 0 477 9243 9176 9113 9046 8983 9210 9080 165 2730 500 6740 10 1 28050000 2620 11.21 0.66 12 0.30 833.00 14218.00 9440 20250306 -1.06 8010 20240401 16.60 9440 -1.06 20250306 8330 12.12 20250113 9440 -1.06 20250306 8010 16.60 20240401 0.28 N 009680 500 165 억 2644823 N N 4 N 00 N
3 20250306 150238 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 9390 280 2 3.07 671510565 72310 183.12 9110 9440 9060 11840 6380 9110 9286.55 9.43 0 210 9243 9176 9113 9046 8983 9210 9080 165 2730 500 6740 10 1 28050000 2634 11.27 0.66 12 0.26 833.00 14218.00 9440 20250306 -0.53 8010 20240401 17.23 9440 -0.53 20250306 8330 12.73 20250113 9440 -0.53 20250306 8010 17.23 20240401 0.28 N 009680 500 165 억 2644823 N N 15 N 00 N
4 20250306 140238 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 9300 190 2 2.09 374422970 40649 102.94 9110 9350 9060 11840 6380 9110 9211.12 9.43 0 5414 9243 9176 9113 9046 8983 9210 9080 165 2730 500 6740 10 1 28050000 2609 11.16 0.65 12 0.14 833.00 14218.00 9350 20250306 -0.53 8010 20240401 16.10 9350 -0.53 20250306 8330 11.64 20250113 9350 -0.53 20250306 8010 16.10 20240401 0.28 N 009680 500 165 억 2644823 N N 15 N 00 N
5 20250306 130237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9180 70 2 0.77 187147280 20468 51.83 9110 9220 9060 11840 6380 9110 9143.41 9.43 0 7283 9243 9176 9113 9046 8983 9210 9080 165 2730 500 6740 10 1 28050000 2575 11.02 0.65 12 0.07 833.00 14218.00 9280 20250226 -1.08 8010 20240401 14.61 9280 -1.08 20250226 8330 10.20 20250113 9280 -1.08 20250226 8010 14.61 20240401 0.28 N 009680 500 165 억 2644823 N N 15 N 00 N
6 20250306 120237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9180 70 2 0.77 177749070 19445 49.24 9110 9220 9060 11840 6380 9110 9141.12 9.43 0 7307 9243 9176 9113 9046 8983 9210 9080 165 2730 500 6740 10 1 28050000 2575 11.02 0.65 12 0.07 833.00 14218.00 9280 20250226 -1.08 8010 20240401 14.61 9280 -1.08 20250226 8330 10.20 20250113 9280 -1.08 20250226 8010 14.61 20240401 0.28 N 009680 500 165 억 2644823 N N 15 N 00 N
7 20250306 110236 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9180 70 2 0.77 169669260 18565 47.01 9110 9220 9060 11840 6380 9110 9139.20 9.43 0 7480 9243 9176 9113 9046 8983 9210 9080 165 2730 500 6740 10 1 28050000 2575 11.02 0.65 12 0.07 833.00 14218.00 9280 20250226 -1.08 8010 20240401 14.61 9280 -1.08 20250226 8330 10.20 20250113 9280 -1.08 20250226 8010 14.61 20240401 0.28 N 009680 500 165 억 2644823 N N 15 N 00 N
8 20250306 100237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9180 70 2 0.77 149400690 16360 41.43 9110 9190 9060 11840 6380 9110 9132.07 9.43 0 8059 9243 9176 9113 9046 8983 9210 9080 165 2730 500 6740 10 1 28050000 2575 11.02 0.65 12 0.06 833.00 14218.00 9280 20250226 -1.08 8010 20240401 14.61 9280 -1.08 20250226 8330 10.20 20250113 9280 -1.08 20250226 8010 14.61 20240401 0.28 N 009680 500 165 억 2644823 N N 15 N 00 N
9 20250306 090240 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9110 0 3 0.00 19731400 2176 5.51 9110 9140 9060 11840 6380 9110 9067.74 9.43 0 53 9243 9176 9113 9046 8983 9210 9080 165 2730 500 6740 10 1 28050000 2555 10.94 0.64 12 0.01 833.00 14218.00 9280 20250226 -1.83 8010 20240401 13.73 9280 -1.83 20250226 8330 9.36 20250113 9280 -1.83 20250226 8010 13.73 20240401 0.28 N 009680 500 165 억 2644823 N N 15 N 00 N
10 20250305 160235 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9110 -40 5 -0.44 359235345 39487 108.62 9100 9180 9050 11890 6410 9150 9097.56 9.43 0 -980 9323 9236 9083 8996 8843 9280 9040 165 2740 500 6770 10 1 28050000 2555 10.94 0.64 12 0.14 833.00 14218.00 9280 20250226 -1.83 8010 20240401 13.73 9280 -1.83 20250226 8330 9.36 20250113 9280 -1.83 20250226 8010 13.73 20240401 0.29 N 009680 500 165 억 2645777 N N 15 N 00 N
11 20250305 150237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9090 -60 5 -0.66 339669760 37337 102.70 9100 9180 9050 11890 6410 9150 9097.40 9.43 0 865 9323 9236 9083 8996 8843 9280 9040 165 2740 500 6770 10 1 28050000 2550 10.91 0.64 12 0.13 833.00 14218.00 9280 20250226 -2.05 8010 20240401 13.48 9280 -2.05 20250226 8330 9.12 20250113 9280 -2.05 20250226 8010 13.48 20240401 0.29 N 009680 500 165 억 2645777 N N 11 N 00 N
12 20250305 140235 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9070 -80 5 -0.87 305353070 33556 92.30 9100 9180 9050 11890 6410 9150 9099.81 9.43 0 1892 9323 9236 9083 8996 8843 9280 9040 165 2740 500 6770 10 1 28050000 2544 10.89 0.64 12 0.12 833.00 14218.00 9280 20250226 -2.26 8010 20240401 13.23 9280 -2.26 20250226 8330 8.88 20250113 9280 -2.26 20250226 8010 13.23 20240401 0.29 N 009680 500 165 억 2645777 N N 11 N 00 N