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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9220,0,3,0.00,217410130,23691,85.04,9220,9270,9100,11980,6460,9220,9176.90,9.43,0,7560,9353,9286,9223,9156,9093,9255,9125,165,2760,500,6820,10,1,28050000,2586,9.40,0.62,12,0.08,981.00,14856.00,9580,20250312,-3.76,8010,20240401,15.11,9580,-3.76,20250312,8330,10.68,20250113,9580,-3.76,20250312,8010,15.11,20240401,0.26,N,009680,500,165 억,,2644193,N,N,52,N,00,N
20250321,150245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9210,-10,5,-0.11,203767400,22211,79.72,9220,9270,9100,11980,6460,9220,9174.17,9.43,0,7377,9353,9286,9223,9156,9093,9255,9125,165,2760,500,6820,10,1,28050000,2583,9.39,0.62,12,0.08,981.00,14856.00,9580,20250312,-3.86,8010,20240401,14.98,9580,-3.86,20250312,8330,10.56,20250113,9580,-3.86,20250312,8010,14.98,20240401,0.26,N,009680,500,165 억,,2644193,N,N,4,N,00,N
20250321,140245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9180,-40,5,-0.43,196270300,21396,76.80,9220,9270,9100,11980,6460,9220,9173.22,9.43,0,7163,9353,9286,9223,9156,9093,9255,9125,165,2760,500,6820,10,1,28050000,2575,9.36,0.62,12,0.08,981.00,14856.00,9580,20250312,-4.18,8010,20240401,14.61,9580,-4.18,20250312,8330,10.20,20250113,9580,-4.18,20250312,8010,14.61,20240401,0.26,N,009680,500,165 억,,2644193,N,N,4,N,00,N
20250321,130245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9220,0,3,0.00,150323360,16386,58.82,9220,9270,9100,11980,6460,9220,9173.89,9.43,0,5510,9353,9286,9223,9156,9093,9255,9125,165,2760,500,6820,10,1,28050000,2586,9.40,0.62,12,0.06,981.00,14856.00,9580,20250312,-3.76,8010,20240401,15.11,9580,-3.76,20250312,8330,10.68,20250113,9580,-3.76,20250312,8010,15.11,20240401,0.26,N,009680,500,165 억,,2644193,N,N,4,N,00,N
20250321,120247,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9220,0,3,0.00,143574250,15653,56.18,9220,9270,9100,11980,6460,9220,9172.32,9.43,0,5700,9353,9286,9223,9156,9093,9255,9125,165,2760,500,6820,10,1,28050000,2586,9.40,0.62,12,0.06,981.00,14856.00,9580,20250312,-3.76,8010,20240401,15.11,9580,-3.76,20250312,8330,10.68,20250113,9580,-3.76,20250312,8010,15.11,20240401,0.26,N,009680,500,165 억,,2644193,N,N,4,N,00,N
20250321,110245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9200,-20,5,-0.22,112297230,12261,44.01,9220,9230,9100,11980,6460,9220,9158.90,9.43,0,4070,9353,9286,9223,9156,9093,9255,9125,165,2760,500,6820,10,1,28050000,2581,9.38,0.62,12,0.04,981.00,14856.00,9580,20250312,-3.97,8010,20240401,14.86,9580,-3.97,20250312,8330,10.44,20250113,9580,-3.97,20250312,8010,14.86,20240401,0.26,N,009680,500,165 억,,2644193,N,N,4,N,00,N
20250321,100246,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9200,-20,5,-0.22,97192190,10619,38.12,9220,9220,9100,11980,6460,9220,9152.67,9.43,0,3801,9353,9286,9223,9156,9093,9255,9125,165,2760,500,6820,10,1,28050000,2581,9.38,0.62,12,0.04,981.00,14856.00,9580,20250312,-3.97,8010,20240401,14.86,9580,-3.97,20250312,8330,10.44,20250113,9580,-3.97,20250312,8010,14.86,20240401,0.26,N,009680,500,165 억,,2644193,N,N,4,N,00,N
20250321,090247,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9220,0,3,0.00,92200,10,0.04,9220,9220,9220,11980,6460,9220,9220.00,9.43,0,-1,9353,9286,9223,9156,9093,9255,9125,165,2760,500,6820,10,1,28050000,2586,9.40,0.62,12,0.00,981.00,14856.00,9580,20250312,-3.76,8010,20240401,15.11,9580,-3.76,20250312,8330,10.68,20250113,9580,-3.76,20250312,8010,15.11,20240401,0.26,N,009680,500,165 억,,2644193,N,N,4,N,00,N
20250320,160304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9220,-50,5,-0.54,256924865,27859,81.02,9270,9290,9160,12050,6490,9270,9222.33,9.45,0,-3348,9450,9360,9250,9160,9050,9305,9105,165,2780,500,6850,10,1,28050000,2586,9.40,0.62,12,0.10,981.00,14856.00,9580,20250312,-3.76,8010,20240401,15.11,9580,-3.76,20250312,8330,10.68,20250113,9580,-3.76,20250312,8010,15.11,20240401,0.26,N,009680,500,165 억,,2651179,N,N,4,N,00,N
20250320,150246,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9180,-90,5,-0.97,243192995,26364,76.67,9270,9290,9160,12050,6490,9270,9224.43,9.45,0,-3671,9450,9360,9250,9160,9050,9305,9105,165,2780,500,6850,10,1,28050000,2575,9.36,0.62,12,0.09,981.00,14856.00,9580,20250312,-4.18,8010,20240401,14.61,9580,-4.18,20250312,8330,10.20,20250113,9580,-4.18,20250312,8010,14.61,20240401,0.26,N,009680,500,165 억,,2651179,N,N,4,N,00,N
20250320,140246,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9210,-60,5,-0.65,175700135,19020,55.31,9270,9290,9190,12050,6490,9270,9237.65,9.45,0,-3840,9450,9360,9250,9160,9050,9305,9105,165,2780,500,6850,10,1,28050000,2583,9.39,0.62,12,0.07,981.00,14856.00,9580,20250312,-3.86,8010,20240401,14.98,9580,-3.86,20250312,8330,10.56,20250113,9580,-3.86,20250312,8010,14.98,20240401,0.26,N,009680,500,165 억,,2651179,N,N,4,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 20250321 160245 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9220 0 3 0.00 217410130 23691 85.04 9220 9270 9100 11980 6460 9220 9176.90 9.43 0 7560 9353 9286 9223 9156 9093 9255 9125 165 2760 500 6820 10 1 28050000 2586 9.40 0.62 12 0.08 981.00 14856.00 9580 20250312 -3.76 8010 20240401 15.11 9580 -3.76 20250312 8330 10.68 20250113 9580 -3.76 20250312 8010 15.11 20240401 0.26 N 009680 500 165 억 2644193 N N 52 N 00 N
3 20250321 150245 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9210 -10 5 -0.11 203767400 22211 79.72 9220 9270 9100 11980 6460 9220 9174.17 9.43 0 7377 9353 9286 9223 9156 9093 9255 9125 165 2760 500 6820 10 1 28050000 2583 9.39 0.62 12 0.08 981.00 14856.00 9580 20250312 -3.86 8010 20240401 14.98 9580 -3.86 20250312 8330 10.56 20250113 9580 -3.86 20250312 8010 14.98 20240401 0.26 N 009680 500 165 억 2644193 N N 4 N 00 N
4 20250321 140245 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9180 -40 5 -0.43 196270300 21396 76.80 9220 9270 9100 11980 6460 9220 9173.22 9.43 0 7163 9353 9286 9223 9156 9093 9255 9125 165 2760 500 6820 10 1 28050000 2575 9.36 0.62 12 0.08 981.00 14856.00 9580 20250312 -4.18 8010 20240401 14.61 9580 -4.18 20250312 8330 10.20 20250113 9580 -4.18 20250312 8010 14.61 20240401 0.26 N 009680 500 165 억 2644193 N N 4 N 00 N
5 20250321 130245 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9220 0 3 0.00 150323360 16386 58.82 9220 9270 9100 11980 6460 9220 9173.89 9.43 0 5510 9353 9286 9223 9156 9093 9255 9125 165 2760 500 6820 10 1 28050000 2586 9.40 0.62 12 0.06 981.00 14856.00 9580 20250312 -3.76 8010 20240401 15.11 9580 -3.76 20250312 8330 10.68 20250113 9580 -3.76 20250312 8010 15.11 20240401 0.26 N 009680 500 165 억 2644193 N N 4 N 00 N
6 20250321 120247 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9220 0 3 0.00 143574250 15653 56.18 9220 9270 9100 11980 6460 9220 9172.32 9.43 0 5700 9353 9286 9223 9156 9093 9255 9125 165 2760 500 6820 10 1 28050000 2586 9.40 0.62 12 0.06 981.00 14856.00 9580 20250312 -3.76 8010 20240401 15.11 9580 -3.76 20250312 8330 10.68 20250113 9580 -3.76 20250312 8010 15.11 20240401 0.26 N 009680 500 165 억 2644193 N N 4 N 00 N
7 20250321 110245 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9200 -20 5 -0.22 112297230 12261 44.01 9220 9230 9100 11980 6460 9220 9158.90 9.43 0 4070 9353 9286 9223 9156 9093 9255 9125 165 2760 500 6820 10 1 28050000 2581 9.38 0.62 12 0.04 981.00 14856.00 9580 20250312 -3.97 8010 20240401 14.86 9580 -3.97 20250312 8330 10.44 20250113 9580 -3.97 20250312 8010 14.86 20240401 0.26 N 009680 500 165 억 2644193 N N 4 N 00 N
8 20250321 100246 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9200 -20 5 -0.22 97192190 10619 38.12 9220 9220 9100 11980 6460 9220 9152.67 9.43 0 3801 9353 9286 9223 9156 9093 9255 9125 165 2760 500 6820 10 1 28050000 2581 9.38 0.62 12 0.04 981.00 14856.00 9580 20250312 -3.97 8010 20240401 14.86 9580 -3.97 20250312 8330 10.44 20250113 9580 -3.97 20250312 8010 14.86 20240401 0.26 N 009680 500 165 억 2644193 N N 4 N 00 N
9 20250321 090247 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9220 0 3 0.00 92200 10 0.04 9220 9220 9220 11980 6460 9220 9220.00 9.43 0 -1 9353 9286 9223 9156 9093 9255 9125 165 2760 500 6820 10 1 28050000 2586 9.40 0.62 12 0.00 981.00 14856.00 9580 20250312 -3.76 8010 20240401 15.11 9580 -3.76 20250312 8330 10.68 20250113 9580 -3.76 20250312 8010 15.11 20240401 0.26 N 009680 500 165 억 2644193 N N 4 N 00 N
10 20250320 160304 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9220 -50 5 -0.54 256924865 27859 81.02 9270 9290 9160 12050 6490 9270 9222.33 9.45 0 -3348 9450 9360 9250 9160 9050 9305 9105 165 2780 500 6850 10 1 28050000 2586 9.40 0.62 12 0.10 981.00 14856.00 9580 20250312 -3.76 8010 20240401 15.11 9580 -3.76 20250312 8330 10.68 20250113 9580 -3.76 20250312 8010 15.11 20240401 0.26 N 009680 500 165 억 2651179 N N 4 N 00 N
11 20250320 150246 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9180 -90 5 -0.97 243192995 26364 76.67 9270 9290 9160 12050 6490 9270 9224.43 9.45 0 -3671 9450 9360 9250 9160 9050 9305 9105 165 2780 500 6850 10 1 28050000 2575 9.36 0.62 12 0.09 981.00 14856.00 9580 20250312 -4.18 8010 20240401 14.61 9580 -4.18 20250312 8330 10.20 20250113 9580 -4.18 20250312 8010 14.61 20240401 0.26 N 009680 500 165 억 2651179 N N 4 N 00 N
12 20250320 140246 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9210 -60 5 -0.65 175700135 19020 55.31 9270 9290 9190 12050 6490 9270 9237.65 9.45 0 -3840 9450 9360 9250 9160 9050 9305 9105 165 2780 500 6850 10 1 28050000 2583 9.39 0.62 12 0.07 981.00 14856.00 9580 20250312 -3.86 8010 20240401 14.98 9580 -3.86 20250312 8330 10.56 20250113 9580 -3.86 20250312 8010 14.98 20240401 0.26 N 009680 500 165 억 2651179 N N 4 N 00 N