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
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
20250321,160247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8860,-70,5,-0.78,1844247770,208991,121.16,8910,8940,8680,11600,6260,8930,8824.51,7.40,0,-962,9156,9042,8966,8852,8776,9005,8815,262,2670,500,6250,10,1,52470133,4649,3.05,0.87,12,0.40,2909.00,10199.00,16050,20240314,-44.80,8550,20250311,3.63,11670,-24.08,20250116,8550,3.63,20250311,15960,-44.49,20240328,8550,3.63,20250311,2.01,N,009900,500,262 억,,3885075,N,N,1237,N,00,N
20250321,150247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8890,-40,5,-0.45,1772928330,200956,116.50,8910,8940,8680,11600,6260,8930,8822.47,7.40,0,-610,9156,9042,8966,8852,8776,9005,8815,262,2670,500,6250,10,1,52470133,4665,3.06,0.87,12,0.38,2909.00,10199.00,16050,20240314,-44.61,8550,20250311,3.98,11670,-23.82,20250116,8550,3.98,20250311,15960,-44.30,20240328,8550,3.98,20250311,2.01,N,009900,500,262 억,,3885075,N,N,1488,N,00,N
20250321,140246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8920,-10,5,-0.11,1610139010,182685,105.91,8910,8940,8680,11600,6260,8930,8813.74,7.40,0,1416,9156,9042,8966,8852,8776,9005,8815,262,2670,500,6250,10,1,52470133,4680,3.07,0.87,12,0.35,2909.00,10199.00,16050,20240314,-44.42,8550,20250311,4.33,11670,-23.56,20250116,8550,4.33,20250311,15960,-44.11,20240328,8550,4.33,20250311,2.01,N,009900,500,262 억,,3885075,N,N,1488,N,00,N
20250321,130247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8910,-20,5,-0.22,1509122030,171359,99.34,8910,8940,8680,11600,6260,8930,8806.79,7.40,0,-2232,9156,9042,8966,8852,8776,9005,8815,262,2670,500,6250,10,1,52470133,4675,3.06,0.87,12,0.33,2909.00,10199.00,16050,20240314,-44.49,8550,20250311,4.21,11670,-23.65,20250116,8550,4.21,20250311,15960,-44.17,20240328,8550,4.21,20250311,2.01,N,009900,500,262 억,,3885075,N,N,1488,N,00,N
20250321,120248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8850,-80,5,-0.90,1239448270,141091,81.80,8910,8930,8680,11600,6260,8930,8784.74,7.40,0,-12872,9156,9042,8966,8852,8776,9005,8815,262,2670,500,6250,10,1,52470133,4644,3.04,0.87,12,0.27,2909.00,10199.00,16050,20240314,-44.86,8550,20250311,3.51,11670,-24.16,20250116,8550,3.51,20250311,15960,-44.55,20240328,8550,3.51,20250311,2.01,N,009900,500,262 억,,3885075,N,N,1488,N,00,N
20250321,110247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8770,-160,5,-1.79,1019417130,116143,67.33,8910,8930,8680,11600,6260,8930,8777.26,7.40,0,-28711,9156,9042,8966,8852,8776,9005,8815,262,2670,500,6250,10,1,52470133,4602,3.01,0.86,12,0.22,2909.00,10199.00,16050,20240314,-45.36,8550,20250311,2.57,11670,-24.85,20250116,8550,2.57,20250311,15960,-45.05,20240328,8550,2.57,20250311,2.01,N,009900,500,262 억,,3885075,N,N,1488,N,00,N
20250321,100248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8720,-210,5,-2.35,824079385,93778,54.37,8910,8930,8680,11600,6260,8930,8787.55,7.40,0,-25927,9156,9042,8966,8852,8776,9005,8815,262,2670,500,6250,10,1,52470133,4575,3.00,0.85,12,0.18,2909.00,10199.00,16050,20240314,-45.67,8550,20250311,1.99,11670,-25.28,20250116,8550,1.99,20250311,15960,-45.36,20240328,8550,1.99,20250311,2.01,N,009900,500,262 억,,3885075,N,N,1488,N,00,N
20250321,090249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8880,-50,5,-0.56,119673930,13439,7.79,8910,8930,8880,11600,6260,8930,8904.97,7.40,0,-4669,9156,9042,8966,8852,8776,9005,8815,262,2670,500,6250,10,1,52470133,4659,3.05,0.87,12,0.03,2909.00,10199.00,16050,20240314,-44.67,8550,20250311,3.86,11670,-23.91,20250116,8550,3.86,20250311,15960,-44.36,20240328,8550,3.86,20250311,2.01,N,009900,500,262 억,,3885075,N,N,1488,N,00,N
20250320,160306,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8930,-100,5,-1.11,1540843545,172175,111.76,9050,9080,8890,11730,6330,9030,8949.29,7.48,0,-34196,9170,9100,9000,8930,8830,9135,8965,262,2700,500,6320,10,1,52470133,4686,3.07,0.88,12,0.33,2909.00,10199.00,16050,20240314,-44.36,8550,20250311,4.44,11670,-23.48,20250116,8550,4.44,20250311,15960,-44.05,20240328,8550,4.44,20250311,2.01,N,009900,500,262 억,,3926726,N,N,1488,N,00,N
20250320,150247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8940,-90,5,-1.00,1443642115,161315,104.71,9050,9080,8890,11730,6330,9030,8949.21,7.48,0,-30747,9170,9100,9000,8930,8830,9135,8965,262,2700,500,6320,10,1,52470133,4691,3.07,0.88,12,0.31,2909.00,10199.00,16050,20240314,-44.30,8550,20250311,4.56,11670,-23.39,20250116,8550,4.56,20250311,15960,-43.98,20240328,8550,4.56,20250311,2.01,N,009900,500,262 억,,3926726,N,N,1327,N,00,N
20250320,140248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8990,-40,5,-0.44,1268751510,141813,92.05,9050,9080,8890,11730,6330,9030,8946.65,7.48,0,-31375,9170,9100,9000,8930,8830,9135,8965,262,2700,500,6320,10,1,52470133,4717,3.09,0.88,12,0.27,2909.00,10199.00,16050,20240314,-43.99,8550,20250311,5.15,11670,-22.96,20250116,8550,5.15,20250311,15960,-43.67,20240328,8550,5.15,20250311,2.01,N,009900,500,262 억,,3926726,N,N,1327,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 160247 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8860 -70 5 -0.78 1844247770 208991 121.16 8910 8940 8680 11600 6260 8930 8824.51 7.40 0 -962 9156 9042 8966 8852 8776 9005 8815 262 2670 500 6250 10 1 52470133 4649 3.05 0.87 12 0.40 2909.00 10199.00 16050 20240314 -44.80 8550 20250311 3.63 11670 -24.08 20250116 8550 3.63 20250311 15960 -44.49 20240328 8550 3.63 20250311 2.01 N 009900 500 262 억 3885075 N N 1237 N 00 N
3 20250321 150247 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8890 -40 5 -0.45 1772928330 200956 116.50 8910 8940 8680 11600 6260 8930 8822.47 7.40 0 -610 9156 9042 8966 8852 8776 9005 8815 262 2670 500 6250 10 1 52470133 4665 3.06 0.87 12 0.38 2909.00 10199.00 16050 20240314 -44.61 8550 20250311 3.98 11670 -23.82 20250116 8550 3.98 20250311 15960 -44.30 20240328 8550 3.98 20250311 2.01 N 009900 500 262 억 3885075 N N 1488 N 00 N
4 20250321 140246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8920 -10 5 -0.11 1610139010 182685 105.91 8910 8940 8680 11600 6260 8930 8813.74 7.40 0 1416 9156 9042 8966 8852 8776 9005 8815 262 2670 500 6250 10 1 52470133 4680 3.07 0.87 12 0.35 2909.00 10199.00 16050 20240314 -44.42 8550 20250311 4.33 11670 -23.56 20250116 8550 4.33 20250311 15960 -44.11 20240328 8550 4.33 20250311 2.01 N 009900 500 262 억 3885075 N N 1488 N 00 N
5 20250321 130247 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8910 -20 5 -0.22 1509122030 171359 99.34 8910 8940 8680 11600 6260 8930 8806.79 7.40 0 -2232 9156 9042 8966 8852 8776 9005 8815 262 2670 500 6250 10 1 52470133 4675 3.06 0.87 12 0.33 2909.00 10199.00 16050 20240314 -44.49 8550 20250311 4.21 11670 -23.65 20250116 8550 4.21 20250311 15960 -44.17 20240328 8550 4.21 20250311 2.01 N 009900 500 262 억 3885075 N N 1488 N 00 N
6 20250321 120248 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8850 -80 5 -0.90 1239448270 141091 81.80 8910 8930 8680 11600 6260 8930 8784.74 7.40 0 -12872 9156 9042 8966 8852 8776 9005 8815 262 2670 500 6250 10 1 52470133 4644 3.04 0.87 12 0.27 2909.00 10199.00 16050 20240314 -44.86 8550 20250311 3.51 11670 -24.16 20250116 8550 3.51 20250311 15960 -44.55 20240328 8550 3.51 20250311 2.01 N 009900 500 262 억 3885075 N N 1488 N 00 N
7 20250321 110247 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8770 -160 5 -1.79 1019417130 116143 67.33 8910 8930 8680 11600 6260 8930 8777.26 7.40 0 -28711 9156 9042 8966 8852 8776 9005 8815 262 2670 500 6250 10 1 52470133 4602 3.01 0.86 12 0.22 2909.00 10199.00 16050 20240314 -45.36 8550 20250311 2.57 11670 -24.85 20250116 8550 2.57 20250311 15960 -45.05 20240328 8550 2.57 20250311 2.01 N 009900 500 262 억 3885075 N N 1488 N 00 N
8 20250321 100248 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8720 -210 5 -2.35 824079385 93778 54.37 8910 8930 8680 11600 6260 8930 8787.55 7.40 0 -25927 9156 9042 8966 8852 8776 9005 8815 262 2670 500 6250 10 1 52470133 4575 3.00 0.85 12 0.18 2909.00 10199.00 16050 20240314 -45.67 8550 20250311 1.99 11670 -25.28 20250116 8550 1.99 20250311 15960 -45.36 20240328 8550 1.99 20250311 2.01 N 009900 500 262 억 3885075 N N 1488 N 00 N
9 20250321 090249 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8880 -50 5 -0.56 119673930 13439 7.79 8910 8930 8880 11600 6260 8930 8904.97 7.40 0 -4669 9156 9042 8966 8852 8776 9005 8815 262 2670 500 6250 10 1 52470133 4659 3.05 0.87 12 0.03 2909.00 10199.00 16050 20240314 -44.67 8550 20250311 3.86 11670 -23.91 20250116 8550 3.86 20250311 15960 -44.36 20240328 8550 3.86 20250311 2.01 N 009900 500 262 억 3885075 N N 1488 N 00 N
10 20250320 160306 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8930 -100 5 -1.11 1540843545 172175 111.76 9050 9080 8890 11730 6330 9030 8949.29 7.48 0 -34196 9170 9100 9000 8930 8830 9135 8965 262 2700 500 6320 10 1 52470133 4686 3.07 0.88 12 0.33 2909.00 10199.00 16050 20240314 -44.36 8550 20250311 4.44 11670 -23.48 20250116 8550 4.44 20250311 15960 -44.05 20240328 8550 4.44 20250311 2.01 N 009900 500 262 억 3926726 N N 1488 N 00 N
11 20250320 150247 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8940 -90 5 -1.00 1443642115 161315 104.71 9050 9080 8890 11730 6330 9030 8949.21 7.48 0 -30747 9170 9100 9000 8930 8830 9135 8965 262 2700 500 6320 10 1 52470133 4691 3.07 0.88 12 0.31 2909.00 10199.00 16050 20240314 -44.30 8550 20250311 4.56 11670 -23.39 20250116 8550 4.56 20250311 15960 -43.98 20240328 8550 4.56 20250311 2.01 N 009900 500 262 억 3926726 N N 1327 N 00 N
12 20250320 140248 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8990 -40 5 -0.44 1268751510 141813 92.05 9050 9080 8890 11730 6330 9030 8946.65 7.48 0 -31375 9170 9100 9000 8930 8830 9135 8965 262 2700 500 6320 10 1 52470133 4717 3.09 0.88 12 0.27 2909.00 10199.00 16050 20240314 -43.99 8550 20250311 5.15 11670 -22.96 20250116 8550 5.15 20250311 15960 -43.67 20240328 8550 5.15 20250311 2.01 N 009900 500 262 억 3926726 N N 1327 N 00 N