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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092200/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
20250318,160724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4505,-30,5,-0.66,595663849,131350,57.83,4585,4585,4495,5890,3175,4535,4535.07,2.72,0,4808,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1752,4.77,1.29,12,0.34,944.00,3498.00,6920,20240626,-34.90,3165,20241113,42.34,6260,-28.04,20250213,3680,22.42,20250102,6920,-34.90,20240626,3165,42.34,20241113,2.90,N,092200,500,194 억,,1059061,N,N,34,N,00,N
20250318,150728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,5,2,0.11,537482439,118462,52.15,4585,4585,4495,5890,3175,4535,4537.17,2.72,0,4148,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1766,4.81,1.30,12,0.30,944.00,3498.00,6920,20240626,-34.39,3165,20241113,43.44,6260,-27.48,20250213,3680,23.37,20250102,6920,-34.39,20240626,3165,43.44,20241113,2.90,N,092200,500,194 억,,1059061,N,N,10,N,00,N
20250318,140726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,15,2,0.33,436116359,96122,42.32,4585,4585,4495,5890,3175,4535,4537.11,2.72,0,-2046,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1769,4.82,1.30,12,0.25,944.00,3498.00,6920,20240626,-34.25,3165,20241113,43.76,6260,-27.32,20250213,3680,23.64,20250102,6920,-34.25,20240626,3165,43.76,20241113,2.90,N,092200,500,194 억,,1059061,N,N,10,N,00,N
20250318,130725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,25,2,0.55,390793100,86142,37.92,4585,4585,4495,5890,3175,4535,4536.62,2.72,0,-3978,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1773,4.83,1.30,12,0.22,944.00,3498.00,6920,20240626,-34.10,3165,20241113,44.08,6260,-27.16,20250213,3680,23.91,20250102,6920,-34.10,20240626,3165,44.08,20241113,2.90,N,092200,500,194 억,,1059061,N,N,10,N,00,N
20250318,120725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4555,20,2,0.44,327538630,72229,31.80,4585,4585,4495,5890,3175,4535,4534.72,2.72,0,-2474,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1771,4.83,1.30,12,0.19,944.00,3498.00,6920,20240626,-34.18,3165,20241113,43.92,6260,-27.24,20250213,3680,23.78,20250102,6920,-34.18,20240626,3165,43.92,20241113,2.90,N,092200,500,194 억,,1059061,N,N,10,N,00,N
20250318,110724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4555,20,2,0.44,246806575,54490,23.99,4585,4585,4495,5890,3175,4535,4529.39,2.72,0,1064,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1771,4.83,1.30,12,0.14,944.00,3498.00,6920,20240626,-34.18,3165,20241113,43.92,6260,-27.24,20250213,3680,23.78,20250102,6920,-34.18,20240626,3165,43.92,20241113,2.90,N,092200,500,194 억,,1059061,N,N,10,N,00,N
20250318,100726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4535,0,3,0.00,210413095,46490,20.47,4585,4585,4495,5890,3175,4535,4525.99,2.72,0,4480,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1764,4.80,1.30,12,0.12,944.00,3498.00,6920,20240626,-34.47,3165,20241113,43.29,6260,-27.56,20250213,3680,23.23,20250102,6920,-34.47,20240626,3165,43.29,20241113,2.90,N,092200,500,194 억,,1059061,N,N,10,N,00,N
20250318,090729,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4505,-30,5,-0.66,44883645,9903,4.36,4585,4585,4500,5890,3175,4535,4532.33,2.72,0,-6763,4691,4612,4566,4487,4441,4590,4465,194,1355,500,3260,5,1,38888569,1752,4.77,1.29,12,0.03,944.00,3498.00,6920,20240626,-34.90,3165,20241113,42.34,6260,-28.04,20250213,3680,22.42,20250102,6920,-34.90,20240626,3165,42.34,20241113,2.90,N,092200,500,194 억,,1059061,N,N,10,N,00,N
20250317,160723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4535,-65,5,-1.41,1023677949,224432,77.06,4600,4645,4520,5980,3220,4600,4561.26,2.90,0,-65816,4763,4681,4543,4461,4323,4722,4502,194,1380,500,3310,5,1,38888569,1764,4.80,1.30,12,0.58,944.00,3498.00,6920,20240626,-34.47,3165,20241113,43.29,6260,-27.56,20250213,3680,23.23,20250102,6920,-34.47,20240626,3165,43.29,20241113,2.84,N,092200,500,194 억,,1129005,N,N,10,N,00,N
20250317,150723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4555,-45,5,-0.98,955872502,209490,71.93,4600,4645,4520,5980,3220,4600,4562.85,2.90,0,-62056,4763,4681,4543,4461,4323,4722,4502,194,1380,500,3310,5,1,38888569,1771,4.83,1.30,12,0.54,944.00,3498.00,6920,20240626,-34.18,3165,20241113,43.92,6260,-27.24,20250213,3680,23.78,20250102,6920,-34.18,20240626,3165,43.92,20241113,2.84,N,092200,500,194 억,,1129005,N,N,12,N,00,N
20250317,140724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,-50,5,-1.09,897931832,196746,67.56,4600,4645,4520,5980,3220,4600,4563.91,2.90,0,-59587,4763,4681,4543,4461,4323,4722,4502,194,1380,500,3310,5,1,38888569,1769,4.82,1.30,12,0.51,944.00,3498.00,6920,20240626,-34.25,3165,20241113,43.76,6260,-27.32,20250213,3680,23.64,20250102,6920,-34.25,20240626,3165,43.76,20241113,2.84,N,092200,500,194 억,,1129005,N,N,12,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 20250318 160724 57 100.00 KOSPI 운송장비·부품 N N N N N 4505 -30 5 -0.66 595663849 131350 57.83 4585 4585 4495 5890 3175 4535 4535.07 2.72 0 4808 4691 4612 4566 4487 4441 4590 4465 194 1355 500 3260 5 1 38888569 1752 4.77 1.29 12 0.34 944.00 3498.00 6920 20240626 -34.90 3165 20241113 42.34 6260 -28.04 20250213 3680 22.42 20250102 6920 -34.90 20240626 3165 42.34 20241113 2.90 N 092200 500 194 억 1059061 N N 34 N 00 N
3 20250318 150728 57 100.00 KOSPI 운송장비·부품 N N N N N 4540 5 2 0.11 537482439 118462 52.15 4585 4585 4495 5890 3175 4535 4537.17 2.72 0 4148 4691 4612 4566 4487 4441 4590 4465 194 1355 500 3260 5 1 38888569 1766 4.81 1.30 12 0.30 944.00 3498.00 6920 20240626 -34.39 3165 20241113 43.44 6260 -27.48 20250213 3680 23.37 20250102 6920 -34.39 20240626 3165 43.44 20241113 2.90 N 092200 500 194 억 1059061 N N 10 N 00 N
4 20250318 140726 57 100.00 KOSPI 운송장비·부품 N N N N N 4550 15 2 0.33 436116359 96122 42.32 4585 4585 4495 5890 3175 4535 4537.11 2.72 0 -2046 4691 4612 4566 4487 4441 4590 4465 194 1355 500 3260 5 1 38888569 1769 4.82 1.30 12 0.25 944.00 3498.00 6920 20240626 -34.25 3165 20241113 43.76 6260 -27.32 20250213 3680 23.64 20250102 6920 -34.25 20240626 3165 43.76 20241113 2.90 N 092200 500 194 억 1059061 N N 10 N 00 N
5 20250318 130725 57 100.00 KOSPI 운송장비·부품 N N N N N 4560 25 2 0.55 390793100 86142 37.92 4585 4585 4495 5890 3175 4535 4536.62 2.72 0 -3978 4691 4612 4566 4487 4441 4590 4465 194 1355 500 3260 5 1 38888569 1773 4.83 1.30 12 0.22 944.00 3498.00 6920 20240626 -34.10 3165 20241113 44.08 6260 -27.16 20250213 3680 23.91 20250102 6920 -34.10 20240626 3165 44.08 20241113 2.90 N 092200 500 194 억 1059061 N N 10 N 00 N
6 20250318 120725 57 100.00 KOSPI 운송장비·부품 N N N N N 4555 20 2 0.44 327538630 72229 31.80 4585 4585 4495 5890 3175 4535 4534.72 2.72 0 -2474 4691 4612 4566 4487 4441 4590 4465 194 1355 500 3260 5 1 38888569 1771 4.83 1.30 12 0.19 944.00 3498.00 6920 20240626 -34.18 3165 20241113 43.92 6260 -27.24 20250213 3680 23.78 20250102 6920 -34.18 20240626 3165 43.92 20241113 2.90 N 092200 500 194 억 1059061 N N 10 N 00 N
7 20250318 110724 57 100.00 KOSPI 운송장비·부품 N N N N N 4555 20 2 0.44 246806575 54490 23.99 4585 4585 4495 5890 3175 4535 4529.39 2.72 0 1064 4691 4612 4566 4487 4441 4590 4465 194 1355 500 3260 5 1 38888569 1771 4.83 1.30 12 0.14 944.00 3498.00 6920 20240626 -34.18 3165 20241113 43.92 6260 -27.24 20250213 3680 23.78 20250102 6920 -34.18 20240626 3165 43.92 20241113 2.90 N 092200 500 194 억 1059061 N N 10 N 00 N
8 20250318 100726 57 100.00 KOSPI 운송장비·부품 N N N N N 4535 0 3 0.00 210413095 46490 20.47 4585 4585 4495 5890 3175 4535 4525.99 2.72 0 4480 4691 4612 4566 4487 4441 4590 4465 194 1355 500 3260 5 1 38888569 1764 4.80 1.30 12 0.12 944.00 3498.00 6920 20240626 -34.47 3165 20241113 43.29 6260 -27.56 20250213 3680 23.23 20250102 6920 -34.47 20240626 3165 43.29 20241113 2.90 N 092200 500 194 억 1059061 N N 10 N 00 N
9 20250318 090729 57 100.00 KOSPI 운송장비·부품 N N N N N 4505 -30 5 -0.66 44883645 9903 4.36 4585 4585 4500 5890 3175 4535 4532.33 2.72 0 -6763 4691 4612 4566 4487 4441 4590 4465 194 1355 500 3260 5 1 38888569 1752 4.77 1.29 12 0.03 944.00 3498.00 6920 20240626 -34.90 3165 20241113 42.34 6260 -28.04 20250213 3680 22.42 20250102 6920 -34.90 20240626 3165 42.34 20241113 2.90 N 092200 500 194 억 1059061 N N 10 N 00 N
10 20250317 160723 57 100.00 KOSPI 운송장비·부품 N N N N N 4535 -65 5 -1.41 1023677949 224432 77.06 4600 4645 4520 5980 3220 4600 4561.26 2.90 0 -65816 4763 4681 4543 4461 4323 4722 4502 194 1380 500 3310 5 1 38888569 1764 4.80 1.30 12 0.58 944.00 3498.00 6920 20240626 -34.47 3165 20241113 43.29 6260 -27.56 20250213 3680 23.23 20250102 6920 -34.47 20240626 3165 43.29 20241113 2.84 N 092200 500 194 억 1129005 N N 10 N 00 N
11 20250317 150723 57 100.00 KOSPI 운송장비·부품 N N N N N 4555 -45 5 -0.98 955872502 209490 71.93 4600 4645 4520 5980 3220 4600 4562.85 2.90 0 -62056 4763 4681 4543 4461 4323 4722 4502 194 1380 500 3310 5 1 38888569 1771 4.83 1.30 12 0.54 944.00 3498.00 6920 20240626 -34.18 3165 20241113 43.92 6260 -27.24 20250213 3680 23.78 20250102 6920 -34.18 20240626 3165 43.92 20241113 2.84 N 092200 500 194 억 1129005 N N 12 N 00 N
12 20250317 140724 57 100.00 KOSPI 운송장비·부품 N N N N N 4550 -50 5 -1.09 897931832 196746 67.56 4600 4645 4520 5980 3220 4600 4563.91 2.90 0 -59587 4763 4681 4543 4461 4323 4722 4502 194 1380 500 3310 5 1 38888569 1769 4.82 1.30 12 0.51 944.00 3498.00 6920 20240626 -34.25 3165 20241113 43.76 6260 -27.32 20250213 3680 23.64 20250102 6920 -34.25 20240626 3165 43.76 20241113 2.84 N 092200 500 194 억 1129005 N N 12 N 00 N