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
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
20250313,160243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9010,110,2,1.24,1389712605,154475,146.33,8950,9070,8930,11570,6230,8900,8996.36,7.28,0,-4843,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4728,3.10,0.88,12,0.29,2909.00,10199.00,16490,20240229,-45.36,8550,20250311,5.38,11670,-22.79,20250116,8550,5.38,20250311,16050,-43.86,20240314,8550,5.38,20250311,2.00,N,009900,500,262 억,,3820949,N,N,1513,N,00,N
20250313,150243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8960,60,2,0.67,1260244525,140060,132.68,8950,9070,8930,11570,6230,8900,8997.89,7.28,0,-5430,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4701,3.08,0.88,12,0.27,2909.00,10199.00,16490,20240229,-45.66,8550,20250311,4.80,11670,-23.22,20250116,8550,4.80,20250311,16050,-44.17,20240314,8550,4.80,20250311,2.00,N,009900,500,262 억,,3820949,N,N,349,N,00,N
20250313,140243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8980,80,2,0.90,1136581305,126277,119.62,8950,9070,8930,11570,6230,8900,9000.70,7.28,0,-2143,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4712,3.09,0.88,12,0.24,2909.00,10199.00,16490,20240229,-45.54,8550,20250311,5.03,11670,-23.05,20250116,8550,5.03,20250311,16050,-44.05,20240314,8550,5.03,20250311,2.00,N,009900,500,262 억,,3820949,N,N,349,N,00,N
20250313,130244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8980,80,2,0.90,1053342065,117001,110.83,8950,9070,8930,11570,6230,8900,9002.85,7.28,0,-3038,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4712,3.09,0.88,12,0.22,2909.00,10199.00,16490,20240229,-45.54,8550,20250311,5.03,11670,-23.05,20250116,8550,5.03,20250311,16050,-44.05,20240314,8550,5.03,20250311,2.00,N,009900,500,262 억,,3820949,N,N,349,N,00,N
20250313,120243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9020,120,2,1.35,939864020,104379,98.88,8950,9070,8930,11570,6230,8900,9004.34,7.28,0,-842,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4733,3.10,0.88,12,0.20,2909.00,10199.00,16490,20240229,-45.30,8550,20250311,5.50,11670,-22.71,20250116,8550,5.50,20250311,16050,-43.80,20240314,8550,5.50,20250311,2.00,N,009900,500,262 억,,3820949,N,N,349,N,00,N
20250313,110243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9030,130,2,1.46,851011135,94532,89.55,8950,9070,8930,11570,6230,8900,9002.36,7.28,0,-2479,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4738,3.10,0.89,12,0.18,2909.00,10199.00,16490,20240229,-45.24,8550,20250311,5.61,11670,-22.62,20250116,8550,5.61,20250311,16050,-43.74,20240314,8550,5.61,20250311,2.00,N,009900,500,262 억,,3820949,N,N,349,N,00,N
20250313,100243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9010,110,2,1.24,669837425,74481,70.55,8950,9050,8930,11570,6230,8900,8993.40,7.28,0,-11544,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4728,3.10,0.88,12,0.14,2909.00,10199.00,16490,20240229,-45.36,8550,20250311,5.38,11670,-22.79,20250116,8550,5.38,20250311,16050,-43.86,20240314,8550,5.38,20250311,2.00,N,009900,500,262 억,,3820949,N,N,349,N,00,N
20250313,090244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8990,90,2,1.01,27113100,3024,2.86,8950,8990,8930,11570,6230,8900,8965.97,7.28,0,455,9060,8980,8870,8790,8680,9020,8830,262,2670,500,6230,10,1,52470133,4717,3.09,0.88,12,0.01,2909.00,10199.00,16490,20240229,-45.48,8550,20250311,5.15,11670,-22.96,20250116,8550,5.15,20250311,16050,-43.99,20240314,8550,5.15,20250311,2.00,N,009900,500,262 억,,3820949,N,N,349,N,00,N
20250312,160242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8900,140,2,1.60,935438170,105181,42.04,8770,8950,8760,11380,6140,8760,8893.60,7.29,0,-6935,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4670,3.06,0.87,12,0.20,2909.00,10199.00,16490,20240229,-46.03,8550,20250311,4.09,11670,-23.74,20250116,8550,4.09,20250311,16050,-44.55,20240314,8550,4.09,20250311,1.98,N,009900,500,262 억,,3826828,N,N,349,N,00,N
20250312,150244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8900,140,2,1.60,860826500,96787,38.69,8770,8950,8760,11380,6140,8760,8894.03,7.29,0,-8456,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4670,3.06,0.87,12,0.18,2909.00,10199.00,16490,20240229,-46.03,8550,20250311,4.09,11670,-23.74,20250116,8550,4.09,20250311,16050,-44.55,20240314,8550,4.09,20250311,1.98,N,009900,500,262 억,,3826828,N,N,5626,N,00,N
20250312,140242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8910,150,2,1.71,764696655,85988,34.37,8770,8950,8760,11380,6140,8760,8893.06,7.29,0,-7658,8953,8856,8703,8606,8453,8905,8655,262,2620,500,6130,10,1,52470133,4675,3.06,0.87,12,0.16,2909.00,10199.00,16490,20240229,-45.97,8550,20250311,4.21,11670,-23.65,20250116,8550,4.21,20250311,16050,-44.49,20240314,8550,4.21,20250311,1.98,N,009900,500,262 억,,3826828,N,N,5626,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 160243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9010 110 2 1.24 1389712605 154475 146.33 8950 9070 8930 11570 6230 8900 8996.36 7.28 0 -4843 9060 8980 8870 8790 8680 9020 8830 262 2670 500 6230 10 1 52470133 4728 3.10 0.88 12 0.29 2909.00 10199.00 16490 20240229 -45.36 8550 20250311 5.38 11670 -22.79 20250116 8550 5.38 20250311 16050 -43.86 20240314 8550 5.38 20250311 2.00 N 009900 500 262 억 3820949 N N 1513 N 00 N
3 20250313 150243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8960 60 2 0.67 1260244525 140060 132.68 8950 9070 8930 11570 6230 8900 8997.89 7.28 0 -5430 9060 8980 8870 8790 8680 9020 8830 262 2670 500 6230 10 1 52470133 4701 3.08 0.88 12 0.27 2909.00 10199.00 16490 20240229 -45.66 8550 20250311 4.80 11670 -23.22 20250116 8550 4.80 20250311 16050 -44.17 20240314 8550 4.80 20250311 2.00 N 009900 500 262 억 3820949 N N 349 N 00 N
4 20250313 140243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8980 80 2 0.90 1136581305 126277 119.62 8950 9070 8930 11570 6230 8900 9000.70 7.28 0 -2143 9060 8980 8870 8790 8680 9020 8830 262 2670 500 6230 10 1 52470133 4712 3.09 0.88 12 0.24 2909.00 10199.00 16490 20240229 -45.54 8550 20250311 5.03 11670 -23.05 20250116 8550 5.03 20250311 16050 -44.05 20240314 8550 5.03 20250311 2.00 N 009900 500 262 억 3820949 N N 349 N 00 N
5 20250313 130244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8980 80 2 0.90 1053342065 117001 110.83 8950 9070 8930 11570 6230 8900 9002.85 7.28 0 -3038 9060 8980 8870 8790 8680 9020 8830 262 2670 500 6230 10 1 52470133 4712 3.09 0.88 12 0.22 2909.00 10199.00 16490 20240229 -45.54 8550 20250311 5.03 11670 -23.05 20250116 8550 5.03 20250311 16050 -44.05 20240314 8550 5.03 20250311 2.00 N 009900 500 262 억 3820949 N N 349 N 00 N
6 20250313 120243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9020 120 2 1.35 939864020 104379 98.88 8950 9070 8930 11570 6230 8900 9004.34 7.28 0 -842 9060 8980 8870 8790 8680 9020 8830 262 2670 500 6230 10 1 52470133 4733 3.10 0.88 12 0.20 2909.00 10199.00 16490 20240229 -45.30 8550 20250311 5.50 11670 -22.71 20250116 8550 5.50 20250311 16050 -43.80 20240314 8550 5.50 20250311 2.00 N 009900 500 262 억 3820949 N N 349 N 00 N
7 20250313 110243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9030 130 2 1.46 851011135 94532 89.55 8950 9070 8930 11570 6230 8900 9002.36 7.28 0 -2479 9060 8980 8870 8790 8680 9020 8830 262 2670 500 6230 10 1 52470133 4738 3.10 0.89 12 0.18 2909.00 10199.00 16490 20240229 -45.24 8550 20250311 5.61 11670 -22.62 20250116 8550 5.61 20250311 16050 -43.74 20240314 8550 5.61 20250311 2.00 N 009900 500 262 억 3820949 N N 349 N 00 N
8 20250313 100243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9010 110 2 1.24 669837425 74481 70.55 8950 9050 8930 11570 6230 8900 8993.40 7.28 0 -11544 9060 8980 8870 8790 8680 9020 8830 262 2670 500 6230 10 1 52470133 4728 3.10 0.88 12 0.14 2909.00 10199.00 16490 20240229 -45.36 8550 20250311 5.38 11670 -22.79 20250116 8550 5.38 20250311 16050 -43.86 20240314 8550 5.38 20250311 2.00 N 009900 500 262 억 3820949 N N 349 N 00 N
9 20250313 090244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8990 90 2 1.01 27113100 3024 2.86 8950 8990 8930 11570 6230 8900 8965.97 7.28 0 455 9060 8980 8870 8790 8680 9020 8830 262 2670 500 6230 10 1 52470133 4717 3.09 0.88 12 0.01 2909.00 10199.00 16490 20240229 -45.48 8550 20250311 5.15 11670 -22.96 20250116 8550 5.15 20250311 16050 -43.99 20240314 8550 5.15 20250311 2.00 N 009900 500 262 억 3820949 N N 349 N 00 N
10 20250312 160242 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8900 140 2 1.60 935438170 105181 42.04 8770 8950 8760 11380 6140 8760 8893.60 7.29 0 -6935 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4670 3.06 0.87 12 0.20 2909.00 10199.00 16490 20240229 -46.03 8550 20250311 4.09 11670 -23.74 20250116 8550 4.09 20250311 16050 -44.55 20240314 8550 4.09 20250311 1.98 N 009900 500 262 억 3826828 N N 349 N 00 N
11 20250312 150244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8900 140 2 1.60 860826500 96787 38.69 8770 8950 8760 11380 6140 8760 8894.03 7.29 0 -8456 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4670 3.06 0.87 12 0.18 2909.00 10199.00 16490 20240229 -46.03 8550 20250311 4.09 11670 -23.74 20250116 8550 4.09 20250311 16050 -44.55 20240314 8550 4.09 20250311 1.98 N 009900 500 262 억 3826828 N N 5626 N 00 N
12 20250312 140242 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8910 150 2 1.71 764696655 85988 34.37 8770 8950 8760 11380 6140 8760 8893.06 7.29 0 -7658 8953 8856 8703 8606 8453 8905 8655 262 2620 500 6130 10 1 52470133 4675 3.06 0.87 12 0.16 2909.00 10199.00 16490 20240229 -45.97 8550 20250311 4.21 11670 -23.65 20250116 8550 4.21 20250311 16050 -44.49 20240314 8550 4.21 20250311 1.98 N 009900 500 262 억 3826828 N N 5626 N 00 N