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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9410,0,3,0.00,328752400,34964,85.97,9470,9550,9320,12230,6590,9410,9402.60,9.50,0,3663,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2640,11.30,0.66,12,0.12,833.00,14218.00,9580,20250312,-1.77,8010,20240401,17.48,9580,-1.77,20250312,8330,12.97,20250113,9580,-1.77,20250312,8010,17.48,20240401,0.27,N,009680,500,165 억,,2665020,N,N,96,N,00,N
20250313,150241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9410,0,3,0.00,310352650,33008,81.16,9470,9550,9320,12230,6590,9410,9402.35,9.50,0,4769,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2640,11.30,0.66,12,0.12,833.00,14218.00,9580,20250312,-1.77,8010,20240401,17.48,9580,-1.77,20250312,8330,12.97,20250113,9580,-1.77,20250312,8010,17.48,20240401,0.27,N,009680,500,165 억,,2665020,N,N,38,N,00,N
20250313,140241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9380,-30,5,-0.32,307654660,32721,80.46,9470,9550,9320,12230,6590,9410,9402.36,9.50,0,4550,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2631,11.26,0.66,12,0.12,833.00,14218.00,9580,20250312,-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,,2665020,N,N,38,N,00,N
20250313,130242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9440,30,2,0.32,258585790,27498,67.61,9470,9550,9320,12230,6590,9410,9403.80,9.50,0,1186,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2648,11.33,0.66,12,0.10,833.00,14218.00,9580,20250312,-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,,2665020,N,N,38,N,00,N
20250313,120241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9420,10,2,0.11,109284480,11650,28.65,9470,9470,9320,12230,6590,9410,9380.64,9.50,0,197,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2642,11.31,0.66,12,0.04,833.00,14218.00,9580,20250312,-1.67,8010,20240401,17.60,9580,-1.67,20250312,8330,13.09,20250113,9580,-1.67,20250312,8010,17.60,20240401,0.27,N,009680,500,165 억,,2665020,N,N,38,N,00,N
20250313,110242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9420,10,2,0.11,106590450,11364,27.94,9470,9470,9320,12230,6590,9410,9379.66,9.50,0,68,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2642,11.31,0.66,12,0.04,833.00,14218.00,9580,20250312,-1.67,8010,20240401,17.60,9580,-1.67,20250312,8330,13.09,20250113,9580,-1.67,20250312,8010,17.60,20240401,0.27,N,009680,500,165 억,,2665020,N,N,38,N,00,N
20250313,100241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9410,0,3,0.00,72417440,7731,19.01,9470,9470,9320,12230,6590,9410,9367.15,9.50,0,-174,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2640,11.30,0.66,12,0.03,833.00,14218.00,9580,20250312,-1.77,8010,20240401,17.48,9580,-1.77,20250312,8330,12.97,20250113,9580,-1.77,20250312,8010,17.48,20240401,0.27,N,009680,500,165 억,,2665020,N,N,38,N,00,N
20250313,090242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9360,-50,5,-0.53,1020350,108,0.27,9470,9470,9360,12230,6590,9410,9447.69,9.50,0,12,9756,9582,9406,9232,9056,9495,9145,165,2820,500,6960,10,1,28050000,2625,11.24,0.66,12,0.00,833.00,14218.00,9580,20250312,-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,,2665020,N,N,38,N,00,N
20250312,160240,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9410,60,2,0.64,382094890,40666,35.94,9460,9580,9230,12150,6550,9350,9395.92,9.53,0,956,9503,9426,9363,9286,9223,9395,9255,165,2800,500,6910,10,1,28050000,2640,11.30,0.66,12,0.14,833.00,14218.00,9580,20250312,-1.77,8010,20240401,17.48,9580,-1.77,20250312,8330,12.97,20250113,9580,-1.77,20250312,8010,17.48,20240401,0.27,N,009680,500,165 억,,2674214,N,N,38,N,00,N
20250312,150242,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9370,20,2,0.21,329250780,35030,30.96,9460,9580,9230,12150,6550,9350,9399.11,9.53,0,365,9503,9426,9363,9286,9223,9395,9255,165,2800,500,6910,10,1,28050000,2628,11.25,0.66,12,0.12,833.00,14218.00,9580,20250312,-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,,2674214,N,N,5,N,00,N
20250312,140241,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9400,50,2,0.53,281223680,29911,26.43,9460,9580,9230,12150,6550,9350,9402.02,9.53,0,1582,9503,9426,9363,9286,9223,9395,9255,165,2800,500,6910,10,1,28050000,2637,11.28,0.66,12,0.11,833.00,14218.00,9580,20250312,-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,,2674214,N,N,5,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 20250313 160241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9410 0 3 0.00 328752400 34964 85.97 9470 9550 9320 12230 6590 9410 9402.60 9.50 0 3663 9756 9582 9406 9232 9056 9495 9145 165 2820 500 6960 10 1 28050000 2640 11.30 0.66 12 0.12 833.00 14218.00 9580 20250312 -1.77 8010 20240401 17.48 9580 -1.77 20250312 8330 12.97 20250113 9580 -1.77 20250312 8010 17.48 20240401 0.27 N 009680 500 165 억 2665020 N N 96 N 00 N
3 20250313 150241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9410 0 3 0.00 310352650 33008 81.16 9470 9550 9320 12230 6590 9410 9402.35 9.50 0 4769 9756 9582 9406 9232 9056 9495 9145 165 2820 500 6960 10 1 28050000 2640 11.30 0.66 12 0.12 833.00 14218.00 9580 20250312 -1.77 8010 20240401 17.48 9580 -1.77 20250312 8330 12.97 20250113 9580 -1.77 20250312 8010 17.48 20240401 0.27 N 009680 500 165 억 2665020 N N 38 N 00 N
4 20250313 140241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9380 -30 5 -0.32 307654660 32721 80.46 9470 9550 9320 12230 6590 9410 9402.36 9.50 0 4550 9756 9582 9406 9232 9056 9495 9145 165 2820 500 6960 10 1 28050000 2631 11.26 0.66 12 0.12 833.00 14218.00 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 2665020 N N 38 N 00 N
5 20250313 130242 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9440 30 2 0.32 258585790 27498 67.61 9470 9550 9320 12230 6590 9410 9403.80 9.50 0 1186 9756 9582 9406 9232 9056 9495 9145 165 2820 500 6960 10 1 28050000 2648 11.33 0.66 12 0.10 833.00 14218.00 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 2665020 N N 38 N 00 N
6 20250313 120241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9420 10 2 0.11 109284480 11650 28.65 9470 9470 9320 12230 6590 9410 9380.64 9.50 0 197 9756 9582 9406 9232 9056 9495 9145 165 2820 500 6960 10 1 28050000 2642 11.31 0.66 12 0.04 833.00 14218.00 9580 20250312 -1.67 8010 20240401 17.60 9580 -1.67 20250312 8330 13.09 20250113 9580 -1.67 20250312 8010 17.60 20240401 0.27 N 009680 500 165 억 2665020 N N 38 N 00 N
7 20250313 110242 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9420 10 2 0.11 106590450 11364 27.94 9470 9470 9320 12230 6590 9410 9379.66 9.50 0 68 9756 9582 9406 9232 9056 9495 9145 165 2820 500 6960 10 1 28050000 2642 11.31 0.66 12 0.04 833.00 14218.00 9580 20250312 -1.67 8010 20240401 17.60 9580 -1.67 20250312 8330 13.09 20250113 9580 -1.67 20250312 8010 17.60 20240401 0.27 N 009680 500 165 억 2665020 N N 38 N 00 N
8 20250313 100241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9410 0 3 0.00 72417440 7731 19.01 9470 9470 9320 12230 6590 9410 9367.15 9.50 0 -174 9756 9582 9406 9232 9056 9495 9145 165 2820 500 6960 10 1 28050000 2640 11.30 0.66 12 0.03 833.00 14218.00 9580 20250312 -1.77 8010 20240401 17.48 9580 -1.77 20250312 8330 12.97 20250113 9580 -1.77 20250312 8010 17.48 20240401 0.27 N 009680 500 165 억 2665020 N N 38 N 00 N
9 20250313 090242 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9360 -50 5 -0.53 1020350 108 0.27 9470 9470 9360 12230 6590 9410 9447.69 9.50 0 12 9756 9582 9406 9232 9056 9495 9145 165 2820 500 6960 10 1 28050000 2625 11.24 0.66 12 0.00 833.00 14218.00 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 2665020 N N 38 N 00 N
10 20250312 160240 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 9410 60 2 0.64 382094890 40666 35.94 9460 9580 9230 12150 6550 9350 9395.92 9.53 0 956 9503 9426 9363 9286 9223 9395 9255 165 2800 500 6910 10 1 28050000 2640 11.30 0.66 12 0.14 833.00 14218.00 9580 20250312 -1.77 8010 20240401 17.48 9580 -1.77 20250312 8330 12.97 20250113 9580 -1.77 20250312 8010 17.48 20240401 0.27 N 009680 500 165 억 2674214 N N 38 N 00 N
11 20250312 150242 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 9370 20 2 0.21 329250780 35030 30.96 9460 9580 9230 12150 6550 9350 9399.11 9.53 0 365 9503 9426 9363 9286 9223 9395 9255 165 2800 500 6910 10 1 28050000 2628 11.25 0.66 12 0.12 833.00 14218.00 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 2674214 N N 5 N 00 N
12 20250312 140241 55 60.00 KOSPI 신고가 운송장비·부품 N N N Y 60 N 9400 50 2 0.53 281223680 29911 26.43 9460 9580 9230 12150 6550 9350 9402.02 9.53 0 1582 9503 9426 9363 9286 9223 9395 9255 165 2800 500 6910 10 1 28050000 2637 11.28 0.66 12 0.11 833.00 14218.00 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 2674214 N N 5 N 00 N