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
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
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
20250317,130726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,-10,5,-0.22,10547405,2313,103.07,4630,4640,4545,5970,3220,4595,4560.05,1.00,0,411,4681,4637,4596,4552,4511,4617,4532,66,1375,500,3210,5,1,13168460,604,7.91,0.48,12,0.02,580.00,9564.00,7120,20240621,-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
20250317,120725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,-10,5,-0.22,10064395,2207,98.35,4630,4640,4545,5970,3220,4595,4560.22,1.00,0,411,4681,4637,4596,4552,4511,4617,4532,66,1375,500,3210,5,1,13168460,604,7.91,0.48,12,0.02,580.00,9564.00,7120,20240621,-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
20250317,110726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,0,3,0.00,8731655,1915,85.34,4630,4640,4545,5970,3220,4595,4559.61,1.00,0,453,4681,4637,4596,4552,4511,4617,4532,66,1375,500,3210,5,1,13168460,605,7.92,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.46,4190,20240415,9.67,5230,-12.14,20250210,4230,8.63,20250207,7120,-35.46,20240621,4190,9.67,20240415,0.58,N,092780,500,65 억,,131366,N,N,4,N,00,N
20250317,100725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,0,3,0.00,6697510,1470,65.51,4630,4640,4545,5970,3220,4595,4556.13,1.00,0,447,4681,4637,4596,4552,4511,4617,4532,66,1375,500,3210,5,1,13168460,605,7.92,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.46,4190,20240415,9.67,5230,-12.14,20250210,4230,8.63,20250207,7120,-35.46,20240621,4190,9.67,20240415,0.58,N,092780,500,65 억,,131366,N,N,4,N,00,N
20250317,090726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4545,-50,5,-1.09,4206820,924,41.18,4630,4640,4545,5970,3220,4595,4552.84,1.00,0,166,4681,4637,4596,4552,4511,4617,4532,66,1375,500,3210,5,1,13168460,599,7.84,0.48,12,0.01,580.00,9564.00,7120,20240621,-36.17,4190,20240415,8.47,5230,-13.10,20250210,4230,7.45,20250207,7120,-36.17,20240621,4190,8.47,20240415,0.58,N,092780,500,65 억,,131366,N,N,4,N,00,N
20250314,160723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,-10,5,-0.22,10262905,2244,43.87,4605,4640,4555,5980,3225,4605,4573.49,1.00,0,-368,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,605,7.92,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.46,4190,20240415,9.67,5230,-12.14,20250210,4230,8.63,20250207,7120,-35.46,20240621,4190,9.67,20240415,0.58,N,092780,500,65 억,,131742,N,N,4,N,00,N
20250314,150728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-40,5,-0.87,8451280,1849,36.15,4605,4640,4555,5980,3225,4605,4570.73,1.00,0,-303,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,601,7.87,0.48,12,0.01,580.00,9564.00,7120,20240621,-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,,131742,N,N,39,N,00,N
20250314,140723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,-30,5,-0.65,7386635,1616,31.59,4605,4640,4555,5980,3225,4605,4570.94,1.00,0,-72,4751,4677,4571,4497,4391,4625,4445,66,1375,500,3220,5,1,13168460,602,7.89,0.48,12,0.01,580.00,9564.00,7120,20240621,-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,,131742,N,N,39,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 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
3 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
4 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
5 20250317 130726 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 -10 5 -0.22 10547405 2313 103.07 4630 4640 4545 5970 3220 4595 4560.05 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
6 20250317 120725 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 -10 5 -0.22 10064395 2207 98.35 4630 4640 4545 5970 3220 4595 4560.22 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
7 20250317 110726 57 100.00 KOSPI 운송장비·부품 N N N N N 4595 0 3 0.00 8731655 1915 85.34 4630 4640 4545 5970 3220 4595 4559.61 1.00 0 453 4681 4637 4596 4552 4511 4617 4532 66 1375 500 3210 5 1 13168460 605 7.92 0.48 12 0.01 580.00 9564.00 7120 20240621 -35.46 4190 20240415 9.67 5230 -12.14 20250210 4230 8.63 20250207 7120 -35.46 20240621 4190 9.67 20240415 0.58 N 092780 500 65 억 131366 N N 4 N 00 N
8 20250317 100725 57 100.00 KOSPI 운송장비·부품 N N N N N 4595 0 3 0.00 6697510 1470 65.51 4630 4640 4545 5970 3220 4595 4556.13 1.00 0 447 4681 4637 4596 4552 4511 4617 4532 66 1375 500 3210 5 1 13168460 605 7.92 0.48 12 0.01 580.00 9564.00 7120 20240621 -35.46 4190 20240415 9.67 5230 -12.14 20250210 4230 8.63 20250207 7120 -35.46 20240621 4190 9.67 20240415 0.58 N 092780 500 65 억 131366 N N 4 N 00 N
9 20250317 090726 57 100.00 KOSPI 운송장비·부품 N N N N N 4545 -50 5 -1.09 4206820 924 41.18 4630 4640 4545 5970 3220 4595 4552.84 1.00 0 166 4681 4637 4596 4552 4511 4617 4532 66 1375 500 3210 5 1 13168460 599 7.84 0.48 12 0.01 580.00 9564.00 7120 20240621 -36.17 4190 20240415 8.47 5230 -13.10 20250210 4230 7.45 20250207 7120 -36.17 20240621 4190 8.47 20240415 0.58 N 092780 500 65 억 131366 N N 4 N 00 N
10 20250314 160723 57 100.00 KOSPI 운송장비·부품 N N N N N 4595 -10 5 -0.22 10262905 2244 43.87 4605 4640 4555 5980 3225 4605 4573.49 1.00 0 -368 4751 4677 4571 4497 4391 4625 4445 66 1375 500 3220 5 1 13168460 605 7.92 0.48 12 0.02 580.00 9564.00 7120 20240621 -35.46 4190 20240415 9.67 5230 -12.14 20250210 4230 8.63 20250207 7120 -35.46 20240621 4190 9.67 20240415 0.58 N 092780 500 65 억 131742 N N 4 N 00 N
11 20250314 150728 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 -40 5 -0.87 8451280 1849 36.15 4605 4640 4555 5980 3225 4605 4570.73 1.00 0 -303 4751 4677 4571 4497 4391 4625 4445 66 1375 500 3220 5 1 13168460 601 7.87 0.48 12 0.01 580.00 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 131742 N N 39 N 00 N
12 20250314 140723 57 100.00 KOSPI 운송장비·부품 N N N N N 4575 -30 5 -0.65 7386635 1616 31.59 4605 4640 4555 5980 3225 4605 4570.94 1.00 0 -72 4751 4677 4571 4497 4391 4625 4445 66 1375 500 3220 5 1 13168460 602 7.89 0.48 12 0.01 580.00 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 131742 N N 39 N 00 N