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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,-50,5,-1.09,855897847,187497,64.38,4600,4645,4520,5980,3220,4600,4564.86,2.90,0,-57887,4763,4681,4543,4461,4323,4722,4502,194,1380,500,3310,5,1,38888569,1769,4.82,1.30,12,0.48,944.00,3498.00,6920,20240626,-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
20250317,120722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,-40,5,-0.87,730650182,159983,54.93,4600,4645,4520,5980,3220,4600,4567.05,2.90,0,-47689,4763,4681,4543,4461,4323,4722,4502,194,1380,500,3310,5,1,38888569,1773,4.83,1.30,12,0.41,944.00,3498.00,6920,20240626,-34.10,3165,20241113,44.08,6260,-27.16,20250213,3680,23.91,20250102,6920,-34.10,20240626,3165,44.08,20241113,2.84,N,092200,500,194 억,,1129005,N,N,12,N,00,N
20250317,110724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-35,5,-0.76,496354122,108466,37.24,4600,4645,4520,5980,3220,4600,4576.13,2.90,0,-10965,4763,4681,4543,4461,4323,4722,4502,194,1380,500,3310,5,1,38888569,1775,4.84,1.31,12,0.28,944.00,3498.00,6920,20240626,-34.03,3165,20241113,44.23,6260,-27.08,20250213,3680,24.05,20250102,6920,-34.03,20240626,3165,44.23,20241113,2.84,N,092200,500,194 억,,1129005,N,N,12,N,00,N
20250317,100723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,-25,5,-0.54,363695042,79364,27.25,4600,4645,4520,5980,3220,4600,4582.62,2.90,0,-1493,4763,4681,4543,4461,4323,4722,4502,194,1380,500,3310,5,1,38888569,1779,4.85,1.31,12,0.20,944.00,3498.00,6920,20240626,-33.89,3165,20241113,44.55,6260,-26.92,20250213,3680,24.32,20250102,6920,-33.89,20240626,3165,44.55,20241113,2.84,N,092200,500,194 억,,1129005,N,N,12,N,00,N
20250317,090724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,-30,5,-0.65,150387135,32875,11.29,4600,4645,4520,5980,3220,4600,4574.51,2.90,0,-2382,4763,4681,4543,4461,4323,4722,4502,194,1380,500,3310,5,1,38888569,1777,4.84,1.31,12,0.08,944.00,3498.00,6920,20240626,-33.96,3165,20241113,44.39,6260,-27.00,20250213,3680,24.18,20250102,6920,-33.96,20240626,3165,44.39,20241113,2.84,N,092200,500,194 억,,1129005,N,N,12,N,00,N
20250314,160721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4600,175,2,3.95,1310192159,289155,99.58,4430,4625,4405,5750,3100,4425,4531.11,2.78,0,35865,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1789,4.87,1.32,12,0.74,944.00,3498.00,6920,20240626,-33.53,3165,20241113,45.34,6260,-26.52,20250213,3680,25.00,20250102,6920,-33.53,20240626,3165,45.34,20241113,2.90,N,092200,500,194 억,,1079982,N,N,12,N,00,N
20250314,150726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,170,2,3.84,1229661909,271665,93.56,4430,4620,4405,5750,3100,4425,4526.46,2.78,0,39881,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1787,4.87,1.31,12,0.70,944.00,3498.00,6920,20240626,-33.60,3165,20241113,45.18,6260,-26.60,20250213,3680,24.86,20250102,6920,-33.60,20240626,3165,45.18,20241113,2.90,N,092200,500,194 억,,1079982,N,N,112,N,00,N
20250314,140721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,160,2,3.62,1098372801,242984,83.68,4430,4620,4405,5750,3100,4425,4520.43,2.78,0,27519,4695,4560,4490,4355,4285,4525,4320,194,1325,500,3180,5,1,38888569,1783,4.86,1.31,12,0.62,944.00,3498.00,6920,20240626,-33.74,3165,20241113,44.87,6260,-26.76,20250213,3680,24.59,20250102,6920,-33.74,20240626,3165,44.87,20241113,2.90,N,092200,500,194 억,,1079982,N,N,112,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 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
3 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
4 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
5 20250317 130723 57 100.00 KOSPI 운송장비·부품 N N N N N 4550 -50 5 -1.09 855897847 187497 64.38 4600 4645 4520 5980 3220 4600 4564.86 2.90 0 -57887 4763 4681 4543 4461 4323 4722 4502 194 1380 500 3310 5 1 38888569 1769 4.82 1.30 12 0.48 944.00 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
6 20250317 120722 57 100.00 KOSPI 운송장비·부품 N N N N N 4560 -40 5 -0.87 730650182 159983 54.93 4600 4645 4520 5980 3220 4600 4567.05 2.90 0 -47689 4763 4681 4543 4461 4323 4722 4502 194 1380 500 3310 5 1 38888569 1773 4.83 1.30 12 0.41 944.00 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 2.84 N 092200 500 194 억 1129005 N N 12 N 00 N
7 20250317 110724 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 -35 5 -0.76 496354122 108466 37.24 4600 4645 4520 5980 3220 4600 4576.13 2.90 0 -10965 4763 4681 4543 4461 4323 4722 4502 194 1380 500 3310 5 1 38888569 1775 4.84 1.31 12 0.28 944.00 3498.00 6920 20240626 -34.03 3165 20241113 44.23 6260 -27.08 20250213 3680 24.05 20250102 6920 -34.03 20240626 3165 44.23 20241113 2.84 N 092200 500 194 억 1129005 N N 12 N 00 N
8 20250317 100723 57 100.00 KOSPI 운송장비·부품 N N N N N 4575 -25 5 -0.54 363695042 79364 27.25 4600 4645 4520 5980 3220 4600 4582.62 2.90 0 -1493 4763 4681 4543 4461 4323 4722 4502 194 1380 500 3310 5 1 38888569 1779 4.85 1.31 12 0.20 944.00 3498.00 6920 20240626 -33.89 3165 20241113 44.55 6260 -26.92 20250213 3680 24.32 20250102 6920 -33.89 20240626 3165 44.55 20241113 2.84 N 092200 500 194 억 1129005 N N 12 N 00 N
9 20250317 090724 57 100.00 KOSPI 운송장비·부품 N N N N N 4570 -30 5 -0.65 150387135 32875 11.29 4600 4645 4520 5980 3220 4600 4574.51 2.90 0 -2382 4763 4681 4543 4461 4323 4722 4502 194 1380 500 3310 5 1 38888569 1777 4.84 1.31 12 0.08 944.00 3498.00 6920 20240626 -33.96 3165 20241113 44.39 6260 -27.00 20250213 3680 24.18 20250102 6920 -33.96 20240626 3165 44.39 20241113 2.84 N 092200 500 194 억 1129005 N N 12 N 00 N
10 20250314 160721 57 100.00 KOSPI 운송장비·부품 N N N N N 4600 175 2 3.95 1310192159 289155 99.58 4430 4625 4405 5750 3100 4425 4531.11 2.78 0 35865 4695 4560 4490 4355 4285 4525 4320 194 1325 500 3180 5 1 38888569 1789 4.87 1.32 12 0.74 944.00 3498.00 6920 20240626 -33.53 3165 20241113 45.34 6260 -26.52 20250213 3680 25.00 20250102 6920 -33.53 20240626 3165 45.34 20241113 2.90 N 092200 500 194 억 1079982 N N 12 N 00 N
11 20250314 150726 57 100.00 KOSPI 운송장비·부품 N N N N N 4595 170 2 3.84 1229661909 271665 93.56 4430 4620 4405 5750 3100 4425 4526.46 2.78 0 39881 4695 4560 4490 4355 4285 4525 4320 194 1325 500 3180 5 1 38888569 1787 4.87 1.31 12 0.70 944.00 3498.00 6920 20240626 -33.60 3165 20241113 45.18 6260 -26.60 20250213 3680 24.86 20250102 6920 -33.60 20240626 3165 45.18 20241113 2.90 N 092200 500 194 억 1079982 N N 112 N 00 N
12 20250314 140721 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 160 2 3.62 1098372801 242984 83.68 4430 4620 4405 5750 3100 4425 4520.43 2.78 0 27519 4695 4560 4490 4355 4285 4525 4320 194 1325 500 3180 5 1 38888569 1783 4.86 1.31 12 0.62 944.00 3498.00 6920 20240626 -33.74 3165 20241113 44.87 6260 -26.76 20250213 3680 24.59 20250102 6920 -33.74 20240626 3165 44.87 20241113 2.90 N 092200 500 194 억 1079982 N N 112 N 00 N