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
092780/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
20250318,160726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-35,5,-0.76,27266855,5998,155.27,4610,4610,4480,5980,3220,4600,4545.99,1.00,0,-375,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,601,7.87,0.48,12,0.05,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.58,N,092780,500,65 억,,131682,N,N,11,N,00,N
20250318,150730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,-50,5,-1.09,23766410,5231,135.41,4610,4610,4480,5980,3220,4600,4543.38,1.00,0,-232,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,599,7.84,0.48,12,0.04,580.00,9564.00,7120,20240621,-36.10,4190,20240415,8.59,5230,-13.00,20250210,4230,7.57,20250207,7120,-36.10,20240621,4190,8.59,20240415,0.58,N,092780,500,65 억,,131682,N,N,5,N,00,N
20250318,140728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-35,5,-0.76,23525120,5178,134.04,4610,4610,4480,5980,3220,4600,4543.28,1.00,0,-232,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,601,7.87,0.48,12,0.04,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.58,N,092780,500,65 억,,131682,N,N,5,N,00,N
20250318,130727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,-30,5,-0.65,22801835,5019,129.92,4610,4610,4480,5980,3220,4600,4543.10,1.00,0,-187,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,602,7.88,0.48,12,0.04,580.00,9564.00,7120,20240621,-35.81,4190,20240415,9.07,5230,-12.62,20250210,4230,8.04,20250207,7120,-35.81,20240621,4190,9.07,20240415,0.58,N,092780,500,65 억,,131682,N,N,5,N,00,N
20250318,120728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,-30,5,-0.65,18752565,4129,106.89,4610,4610,4480,5980,3220,4600,4541.67,1.00,0,-48,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,602,7.88,0.48,12,0.03,580.00,9564.00,7120,20240621,-35.81,4190,20240415,9.07,5230,-12.62,20250210,4230,8.04,20250207,7120,-35.81,20240621,4190,9.07,20240415,0.58,N,092780,500,65 억,,131682,N,N,5,N,00,N
20250318,110726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,-25,5,-0.54,18593250,4094,105.98,4610,4610,4480,5980,3220,4600,4541.59,1.00,0,-48,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,602,7.89,0.48,12,0.03,580.00,9564.00,7120,20240621,-35.74,4190,20240415,9.19,5230,-12.52,20250210,4230,8.16,20250207,7120,-35.74,20240621,4190,9.19,20240415,0.58,N,092780,500,65 억,,131682,N,N,5,N,00,N
20250318,100729,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,-15,5,-0.33,14842620,3269,84.62,4610,4610,4480,5980,3220,4600,4540.42,1.00,0,-245,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,604,7.91,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.60,4190,20240415,9.43,5230,-12.33,20250210,4230,8.39,20250207,7120,-35.60,20240621,4190,9.43,20240415,0.58,N,092780,500,65 억,,131682,N,N,5,N,00,N
20250318,090731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4605,5,2,0.11,833555,181,4.69,4610,4610,4605,5980,3220,4600,4605.28,1.00,0,-91,4690,4645,4595,4550,4500,4620,4525,66,1380,500,3220,5,1,13168460,606,7.94,0.48,12,0.00,580.00,9564.00,7120,20240621,-35.32,4190,20240415,9.90,5230,-11.95,20250210,4230,8.87,20250207,7120,-35.32,20240621,4190,9.90,20240415,0.58,N,092780,500,65 억,,131682,N,N,5,N,00,N
20250317,160725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4600,5,2,0.11,17667645,3863,172.15,4630,4640,4545,5970,3220,4595,4573.56,1.00,0,315,4681,4637,4596,4552,4511,4617,4532,66,1375,500,3210,5,1,13168460,606,7.93,0.48,12,0.03,580.00,9564.00,7120,20240621,-35.39,4190,20240415,9.79,5230,-12.05,20250210,4230,8.75,20250207,7120,-35.39,20240621,4190,9.79,20240415,0.58,N,092780,500,65 억,,131366,N,N,5,N,00,N
20250317,150725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,-10,5,-0.22,10652260,2336,104.10,4630,4640,4545,5970,3220,4595,4560.04,1.00,0,411,4681,4637,4596,4552,4511,4617,4532,66,1375,500,3210,5,1,13168460,604,7.91,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.60,4190,20240415,9.43,5230,-12.33,20250210,4230,8.39,20250207,7120,-35.60,20240621,4190,9.43,20240415,0.58,N,092780,500,65 억,,131366,N,N,4,N,00,N
20250317,140726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,-10,5,-0.22,10647675,2335,104.06,4630,4640,4545,5970,3220,4595,4560.03,1.00,0,411,4681,4637,4596,4552,4511,4617,4532,66,1375,500,3210,5,1,13168460,604,7.91,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.60,4190,20240415,9.43,5230,-12.33,20250210,4230,8.39,20250207,7120,-35.60,20240621,4190,9.43,20240415,0.58,N,092780,500,65 억,,131366,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 20250318 160726 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 -35 5 -0.76 27266855 5998 155.27 4610 4610 4480 5980 3220 4600 4545.99 1.00 0 -375 4690 4645 4595 4550 4500 4620 4525 66 1380 500 3220 5 1 13168460 601 7.87 0.48 12 0.05 580.00 9564.00 7120 20240621 -35.88 4190 20240415 8.95 5230 -12.72 20250210 4230 7.92 20250207 7120 -35.88 20240621 4190 8.95 20240415 0.58 N 092780 500 65 억 131682 N N 11 N 00 N
3 20250318 150730 57 100.00 KOSPI 운송장비·부품 N N N N N 4550 -50 5 -1.09 23766410 5231 135.41 4610 4610 4480 5980 3220 4600 4543.38 1.00 0 -232 4690 4645 4595 4550 4500 4620 4525 66 1380 500 3220 5 1 13168460 599 7.84 0.48 12 0.04 580.00 9564.00 7120 20240621 -36.10 4190 20240415 8.59 5230 -13.00 20250210 4230 7.57 20250207 7120 -36.10 20240621 4190 8.59 20240415 0.58 N 092780 500 65 억 131682 N N 5 N 00 N
4 20250318 140728 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 -35 5 -0.76 23525120 5178 134.04 4610 4610 4480 5980 3220 4600 4543.28 1.00 0 -232 4690 4645 4595 4550 4500 4620 4525 66 1380 500 3220 5 1 13168460 601 7.87 0.48 12 0.04 580.00 9564.00 7120 20240621 -35.88 4190 20240415 8.95 5230 -12.72 20250210 4230 7.92 20250207 7120 -35.88 20240621 4190 8.95 20240415 0.58 N 092780 500 65 억 131682 N N 5 N 00 N
5 20250318 130727 57 100.00 KOSPI 운송장비·부품 N N N N N 4570 -30 5 -0.65 22801835 5019 129.92 4610 4610 4480 5980 3220 4600 4543.10 1.00 0 -187 4690 4645 4595 4550 4500 4620 4525 66 1380 500 3220 5 1 13168460 602 7.88 0.48 12 0.04 580.00 9564.00 7120 20240621 -35.81 4190 20240415 9.07 5230 -12.62 20250210 4230 8.04 20250207 7120 -35.81 20240621 4190 9.07 20240415 0.58 N 092780 500 65 억 131682 N N 5 N 00 N
6 20250318 120728 57 100.00 KOSPI 운송장비·부품 N N N N N 4570 -30 5 -0.65 18752565 4129 106.89 4610 4610 4480 5980 3220 4600 4541.67 1.00 0 -48 4690 4645 4595 4550 4500 4620 4525 66 1380 500 3220 5 1 13168460 602 7.88 0.48 12 0.03 580.00 9564.00 7120 20240621 -35.81 4190 20240415 9.07 5230 -12.62 20250210 4230 8.04 20250207 7120 -35.81 20240621 4190 9.07 20240415 0.58 N 092780 500 65 억 131682 N N 5 N 00 N
7 20250318 110726 57 100.00 KOSPI 운송장비·부품 N N N N N 4575 -25 5 -0.54 18593250 4094 105.98 4610 4610 4480 5980 3220 4600 4541.59 1.00 0 -48 4690 4645 4595 4550 4500 4620 4525 66 1380 500 3220 5 1 13168460 602 7.89 0.48 12 0.03 580.00 9564.00 7120 20240621 -35.74 4190 20240415 9.19 5230 -12.52 20250210 4230 8.16 20250207 7120 -35.74 20240621 4190 9.19 20240415 0.58 N 092780 500 65 억 131682 N N 5 N 00 N
8 20250318 100729 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 -15 5 -0.33 14842620 3269 84.62 4610 4610 4480 5980 3220 4600 4540.42 1.00 0 -245 4690 4645 4595 4550 4500 4620 4525 66 1380 500 3220 5 1 13168460 604 7.91 0.48 12 0.02 580.00 9564.00 7120 20240621 -35.60 4190 20240415 9.43 5230 -12.33 20250210 4230 8.39 20250207 7120 -35.60 20240621 4190 9.43 20240415 0.58 N 092780 500 65 억 131682 N N 5 N 00 N
9 20250318 090731 57 100.00 KOSPI 운송장비·부품 N N N N N 4605 5 2 0.11 833555 181 4.69 4610 4610 4605 5980 3220 4600 4605.28 1.00 0 -91 4690 4645 4595 4550 4500 4620 4525 66 1380 500 3220 5 1 13168460 606 7.94 0.48 12 0.00 580.00 9564.00 7120 20240621 -35.32 4190 20240415 9.90 5230 -11.95 20250210 4230 8.87 20250207 7120 -35.32 20240621 4190 9.90 20240415 0.58 N 092780 500 65 억 131682 N N 5 N 00 N
10 20250317 160725 57 100.00 KOSPI 운송장비·부품 N N N N N 4600 5 2 0.11 17667645 3863 172.15 4630 4640 4545 5970 3220 4595 4573.56 1.00 0 315 4681 4637 4596 4552 4511 4617 4532 66 1375 500 3210 5 1 13168460 606 7.93 0.48 12 0.03 580.00 9564.00 7120 20240621 -35.39 4190 20240415 9.79 5230 -12.05 20250210 4230 8.75 20250207 7120 -35.39 20240621 4190 9.79 20240415 0.58 N 092780 500 65 억 131366 N N 5 N 00 N
11 20250317 150725 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 -10 5 -0.22 10652260 2336 104.10 4630 4640 4545 5970 3220 4595 4560.04 1.00 0 411 4681 4637 4596 4552 4511 4617 4532 66 1375 500 3210 5 1 13168460 604 7.91 0.48 12 0.02 580.00 9564.00 7120 20240621 -35.60 4190 20240415 9.43 5230 -12.33 20250210 4230 8.39 20250207 7120 -35.60 20240621 4190 9.43 20240415 0.58 N 092780 500 65 억 131366 N N 4 N 00 N
12 20250317 140726 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 -10 5 -0.22 10647675 2335 104.06 4630 4640 4545 5970 3220 4595 4560.03 1.00 0 411 4681 4637 4596 4552 4511 4617 4532 66 1375 500 3210 5 1 13168460 604 7.91 0.48 12 0.02 580.00 9564.00 7120 20240621 -35.60 4190 20240415 9.43 5230 -12.33 20250210 4230 8.39 20250207 7120 -35.60 20240621 4190 9.43 20240415 0.58 N 092780 500 65 억 131366 N N 4 N 00 N