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
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
20250306,160239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9070,-90,5,-0.98,2261884705,246287,134.72,9260,9370,9030,11900,6420,9160,9183.94,6.95,0,-16634,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4759,3.12,0.89,12,0.47,2909.00,10199.00,17030,20240222,-46.74,9000,20250305,0.78,11670,-22.28,20250116,9000,0.78,20250305,16050,-43.49,20240314,9000,0.78,20250305,1.96,N,009900,500,262 억,,3646889,N,N,311,N,00,N
20250306,150239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9060,-100,5,-1.09,2071489485,225261,123.21,9260,9370,9060,11900,6420,9160,9195.95,6.95,0,-9615,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4754,3.11,0.89,12,0.43,2909.00,10199.00,17030,20240222,-46.80,9000,20250305,0.67,11670,-22.37,20250116,9000,0.67,20250305,16050,-43.55,20240314,9000,0.67,20250305,1.96,N,009900,500,262 억,,3646889,N,N,746,N,00,N
20250306,140239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9110,-50,5,-0.55,1753580490,190285,104.08,9260,9370,9110,11900,6420,9160,9215.55,6.95,0,1430,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4780,3.13,0.89,12,0.36,2909.00,10199.00,17030,20240222,-46.51,9000,20250305,1.22,11670,-21.94,20250116,9000,1.22,20250305,16050,-43.24,20240314,9000,1.22,20250305,1.96,N,009900,500,262 억,,3646889,N,N,746,N,00,N
20250306,130238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9150,-10,5,-0.11,1420964560,153899,84.18,9260,9370,9120,11900,6420,9160,9233.10,6.95,0,-3756,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4801,3.15,0.90,12,0.29,2909.00,10199.00,17030,20240222,-46.27,9000,20250305,1.67,11670,-21.59,20250116,9000,1.67,20250305,16050,-42.99,20240314,9000,1.67,20250305,1.96,N,009900,500,262 억,,3646889,N,N,746,N,00,N
20250306,120239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9180,20,2,0.22,1012574730,109304,59.79,9260,9370,9160,11900,6420,9160,9263.84,6.95,0,4870,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4817,3.16,0.90,12,0.21,2909.00,10199.00,17030,20240222,-46.10,9000,20250305,2.00,11670,-21.34,20250116,9000,2.00,20250305,16050,-42.80,20240314,9000,2.00,20250305,1.96,N,009900,500,262 억,,3646889,N,N,746,N,00,N
20250306,110238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9190,30,2,0.33,810163270,87248,47.72,9260,9370,9160,11900,6420,9160,9285.75,6.95,0,4910,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4822,3.16,0.90,12,0.17,2909.00,10199.00,17030,20240222,-46.04,9000,20250305,2.11,11670,-21.25,20250116,9000,2.11,20250305,16050,-42.74,20240314,9000,2.11,20250305,1.96,N,009900,500,262 억,,3646889,N,N,746,N,00,N
20250306,100239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9260,100,2,1.09,574638425,61712,33.76,9260,9370,9250,11900,6420,9160,9311.62,6.95,0,8763,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4859,3.18,0.91,12,0.12,2909.00,10199.00,17030,20240222,-45.63,9000,20250305,2.89,11670,-20.65,20250116,9000,2.89,20250305,16050,-42.31,20240314,9000,2.89,20250305,1.96,N,009900,500,262 억,,3646889,N,N,746,N,00,N
20250306,090241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9320,160,2,1.75,86951330,9349,5.11,9260,9340,9260,11900,6420,9160,9300.60,6.95,0,3832,9333,9246,9123,9036,8913,9290,9080,262,2740,500,6410,10,1,52470133,4890,3.20,0.91,12,0.02,2909.00,10199.00,17030,20240222,-45.27,9000,20250305,3.56,11670,-20.14,20250116,9000,3.56,20250305,16050,-41.93,20240314,9000,3.56,20250305,1.96,N,009900,500,262 억,,3646889,N,N,746,N,00,N
20250305,160237,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9160,70,2,0.77,1664025265,182030,74.98,9000,9210,9000,11810,6370,9090,9141.64,6.89,0,40569,9456,9272,9166,8982,8876,9220,8930,262,2720,500,6360,10,1,52470133,4806,3.15,0.90,12,0.35,2909.00,10199.00,17070,20240221,-46.34,9000,20250305,1.78,11670,-21.51,20250116,9000,1.78,20250305,16070,-43.00,20240305,9000,1.78,20250305,1.89,N,009900,500,262 억,,3612828,N,N,746,N,00,N
20250305,150238,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9180,90,2,0.99,1510014710,165246,68.06,9000,9200,9000,11810,6370,9090,9138.16,6.89,0,37628,9456,9272,9166,8982,8876,9220,8930,262,2720,500,6360,10,1,52470133,4817,3.16,0.90,12,0.31,2909.00,10199.00,17070,20240221,-46.22,9000,20250305,2.00,11670,-21.34,20250116,9000,2.00,20250305,16070,-42.87,20240305,9000,2.00,20250305,1.89,N,009900,500,262 억,,3612828,N,N,32,N,00,N
20250305,140236,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9140,50,2,0.55,1145143225,125373,51.64,9000,9200,9000,11810,6370,9090,9134.10,6.89,0,15064,9456,9272,9166,8982,8876,9220,8930,262,2720,500,6360,10,1,52470133,4796,3.14,0.90,12,0.24,2909.00,10199.00,17070,20240221,-46.46,9000,20250305,1.56,11670,-21.68,20250116,9000,1.56,20250305,16070,-43.12,20240305,9000,1.56,20250305,1.89,N,009900,500,262 억,,3612828,N,N,32,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 160239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9070 -90 5 -0.98 2261884705 246287 134.72 9260 9370 9030 11900 6420 9160 9183.94 6.95 0 -16634 9333 9246 9123 9036 8913 9290 9080 262 2740 500 6410 10 1 52470133 4759 3.12 0.89 12 0.47 2909.00 10199.00 17030 20240222 -46.74 9000 20250305 0.78 11670 -22.28 20250116 9000 0.78 20250305 16050 -43.49 20240314 9000 0.78 20250305 1.96 N 009900 500 262 억 3646889 N N 311 N 00 N
3 20250306 150239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9060 -100 5 -1.09 2071489485 225261 123.21 9260 9370 9060 11900 6420 9160 9195.95 6.95 0 -9615 9333 9246 9123 9036 8913 9290 9080 262 2740 500 6410 10 1 52470133 4754 3.11 0.89 12 0.43 2909.00 10199.00 17030 20240222 -46.80 9000 20250305 0.67 11670 -22.37 20250116 9000 0.67 20250305 16050 -43.55 20240314 9000 0.67 20250305 1.96 N 009900 500 262 억 3646889 N N 746 N 00 N
4 20250306 140239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9110 -50 5 -0.55 1753580490 190285 104.08 9260 9370 9110 11900 6420 9160 9215.55 6.95 0 1430 9333 9246 9123 9036 8913 9290 9080 262 2740 500 6410 10 1 52470133 4780 3.13 0.89 12 0.36 2909.00 10199.00 17030 20240222 -46.51 9000 20250305 1.22 11670 -21.94 20250116 9000 1.22 20250305 16050 -43.24 20240314 9000 1.22 20250305 1.96 N 009900 500 262 억 3646889 N N 746 N 00 N
5 20250306 130238 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9150 -10 5 -0.11 1420964560 153899 84.18 9260 9370 9120 11900 6420 9160 9233.10 6.95 0 -3756 9333 9246 9123 9036 8913 9290 9080 262 2740 500 6410 10 1 52470133 4801 3.15 0.90 12 0.29 2909.00 10199.00 17030 20240222 -46.27 9000 20250305 1.67 11670 -21.59 20250116 9000 1.67 20250305 16050 -42.99 20240314 9000 1.67 20250305 1.96 N 009900 500 262 억 3646889 N N 746 N 00 N
6 20250306 120239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9180 20 2 0.22 1012574730 109304 59.79 9260 9370 9160 11900 6420 9160 9263.84 6.95 0 4870 9333 9246 9123 9036 8913 9290 9080 262 2740 500 6410 10 1 52470133 4817 3.16 0.90 12 0.21 2909.00 10199.00 17030 20240222 -46.10 9000 20250305 2.00 11670 -21.34 20250116 9000 2.00 20250305 16050 -42.80 20240314 9000 2.00 20250305 1.96 N 009900 500 262 억 3646889 N N 746 N 00 N
7 20250306 110238 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9190 30 2 0.33 810163270 87248 47.72 9260 9370 9160 11900 6420 9160 9285.75 6.95 0 4910 9333 9246 9123 9036 8913 9290 9080 262 2740 500 6410 10 1 52470133 4822 3.16 0.90 12 0.17 2909.00 10199.00 17030 20240222 -46.04 9000 20250305 2.11 11670 -21.25 20250116 9000 2.11 20250305 16050 -42.74 20240314 9000 2.11 20250305 1.96 N 009900 500 262 억 3646889 N N 746 N 00 N
8 20250306 100239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9260 100 2 1.09 574638425 61712 33.76 9260 9370 9250 11900 6420 9160 9311.62 6.95 0 8763 9333 9246 9123 9036 8913 9290 9080 262 2740 500 6410 10 1 52470133 4859 3.18 0.91 12 0.12 2909.00 10199.00 17030 20240222 -45.63 9000 20250305 2.89 11670 -20.65 20250116 9000 2.89 20250305 16050 -42.31 20240314 9000 2.89 20250305 1.96 N 009900 500 262 억 3646889 N N 746 N 00 N
9 20250306 090241 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9320 160 2 1.75 86951330 9349 5.11 9260 9340 9260 11900 6420 9160 9300.60 6.95 0 3832 9333 9246 9123 9036 8913 9290 9080 262 2740 500 6410 10 1 52470133 4890 3.20 0.91 12 0.02 2909.00 10199.00 17030 20240222 -45.27 9000 20250305 3.56 11670 -20.14 20250116 9000 3.56 20250305 16050 -41.93 20240314 9000 3.56 20250305 1.96 N 009900 500 262 억 3646889 N N 746 N 00 N
10 20250305 160237 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9160 70 2 0.77 1664025265 182030 74.98 9000 9210 9000 11810 6370 9090 9141.64 6.89 0 40569 9456 9272 9166 8982 8876 9220 8930 262 2720 500 6360 10 1 52470133 4806 3.15 0.90 12 0.35 2909.00 10199.00 17070 20240221 -46.34 9000 20250305 1.78 11670 -21.51 20250116 9000 1.78 20250305 16070 -43.00 20240305 9000 1.78 20250305 1.89 N 009900 500 262 억 3612828 N N 746 N 00 N
11 20250305 150238 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9180 90 2 0.99 1510014710 165246 68.06 9000 9200 9000 11810 6370 9090 9138.16 6.89 0 37628 9456 9272 9166 8982 8876 9220 8930 262 2720 500 6360 10 1 52470133 4817 3.16 0.90 12 0.31 2909.00 10199.00 17070 20240221 -46.22 9000 20250305 2.00 11670 -21.34 20250116 9000 2.00 20250305 16070 -42.87 20240305 9000 2.00 20250305 1.89 N 009900 500 262 억 3612828 N N 32 N 00 N
12 20250305 140236 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9140 50 2 0.55 1145143225 125373 51.64 9000 9200 9000 11810 6370 9090 9134.10 6.89 0 15064 9456 9272 9166 8982 8876 9220 8930 262 2720 500 6360 10 1 52470133 4796 3.14 0.90 12 0.24 2909.00 10199.00 17070 20240221 -46.46 9000 20250305 1.56 11670 -21.68 20250116 9000 1.56 20250305 16070 -43.12 20240305 9000 1.56 20250305 1.89 N 009900 500 262 억 3612828 N N 32 N 00 N