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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4635,-60,5,-1.28,1266006042,271898,74.19,4740,4780,4600,6100,3290,4695,4656.47,2.56,0,-4857,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1802,4.91,1.33,12,0.70,944.00,3498.00,6920,20240626,-33.02,3165,20241113,46.45,6260,-25.96,20250213,3680,25.95,20250102,6920,-33.02,20240626,3165,46.45,20241113,2.95,N,092200,500,194 억,,994849,N,N,4,N,00,N
20250306,150659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4640,-55,5,-1.17,1181857827,253738,69.24,4740,4780,4600,6100,3290,4695,4657.79,2.56,0,-8826,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1804,4.92,1.33,12,0.65,944.00,3498.00,6920,20240626,-32.95,3165,20241113,46.60,6260,-25.88,20250213,3680,26.09,20250102,6920,-32.95,20240626,3165,46.60,20241113,2.95,N,092200,500,194 억,,994849,N,N,18,N,00,N
20250306,140658,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4620,-75,5,-1.60,1060674147,227562,62.09,4740,4780,4600,6100,3290,4695,4661.03,2.56,0,-17416,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1797,4.89,1.32,12,0.59,944.00,3498.00,6920,20240626,-33.24,3165,20241113,45.97,6260,-26.20,20250213,3680,25.54,20250102,6920,-33.24,20240626,3165,45.97,20241113,2.95,N,092200,500,194 억,,994849,N,N,18,N,00,N
20250306,130700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4610,-85,5,-1.81,998979172,214210,58.45,4740,4780,4600,6100,3290,4695,4663.55,2.56,0,-16088,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1793,4.88,1.32,12,0.55,944.00,3498.00,6920,20240626,-33.38,3165,20241113,45.66,6260,-26.36,20250213,3680,25.27,20250102,6920,-33.38,20240626,3165,45.66,20241113,2.95,N,092200,500,194 억,,994849,N,N,18,N,00,N
20250306,120659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4630,-65,5,-1.38,879810087,188369,51.40,4740,4780,4600,6100,3290,4695,4670.67,2.56,0,-20591,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1801,4.90,1.32,12,0.48,944.00,3498.00,6920,20240626,-33.09,3165,20241113,46.29,6260,-26.04,20250213,3680,25.82,20250102,6920,-33.09,20240626,3165,46.29,20241113,2.95,N,092200,500,194 억,,994849,N,N,18,N,00,N
20250306,110657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4630,-65,5,-1.38,795906304,170233,46.45,4740,4780,4600,6100,3290,4695,4675.39,2.56,0,-26439,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1801,4.90,1.32,12,0.44,944.00,3498.00,6920,20240626,-33.09,3165,20241113,46.29,6260,-26.04,20250213,3680,25.82,20250102,6920,-33.09,20240626,3165,46.29,20241113,2.95,N,092200,500,194 억,,994849,N,N,18,N,00,N
20250306,100659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4635,-60,5,-1.28,546944833,116302,31.73,4740,4780,4625,6100,3290,4695,4702.80,2.56,0,-34291,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1802,4.91,1.33,12,0.30,944.00,3498.00,6920,20240626,-33.02,3165,20241113,46.45,6260,-25.96,20250213,3680,25.95,20250102,6920,-33.02,20240626,3165,46.45,20241113,2.95,N,092200,500,194 억,,994849,N,N,18,N,00,N
20250306,090702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4725,30,2,0.64,80865588,17071,4.66,4740,4755,4712,6100,3290,4695,4737.02,2.56,0,-7414,4818,4756,4688,4626,4558,4787,4657,194,1405,500,3380,5,1,38888569,1837,5.01,1.35,12,0.04,944.00,3498.00,6920,20240626,-31.72,3165,20241113,49.29,6260,-24.52,20250213,3680,28.40,20250102,6920,-31.72,20240626,3165,49.29,20241113,2.95,N,092200,500,194 억,,994849,N,N,18,N,00,N
20250305,160651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4695,65,2,1.40,1698762143,363088,122.84,4630,4750,4620,6010,3245,4630,4678.61,2.58,0,-12431,4806,4717,4601,4512,4396,4762,4557,194,1380,500,3330,5,1,38888569,1826,4.97,1.34,12,0.93,944.00,3498.00,6920,20240626,-32.15,3165,20241113,48.34,6260,-25.00,20250213,3680,27.58,20250102,6920,-32.15,20240626,3165,48.34,20241113,3.07,N,092200,500,194 억,,1003981,N,N,18,N,00,N
20250305,150655,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4675,45,2,0.97,1592521708,340437,115.17,4630,4750,4620,6010,3245,4630,4677.87,2.58,0,-6948,4806,4717,4601,4512,4396,4762,4557,194,1380,500,3330,5,1,38888569,1818,4.95,1.34,12,0.88,944.00,3498.00,6920,20240626,-32.44,3165,20241113,47.71,6260,-25.32,20250213,3680,27.04,20250102,6920,-32.44,20240626,3165,47.71,20241113,3.07,N,092200,500,194 억,,1003981,N,N,15,N,00,N
20250305,140653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4685,55,2,1.19,1455876832,311236,105.30,4630,4750,4620,6010,3245,4630,4677.73,2.58,0,-11339,4806,4717,4601,4512,4396,4762,4557,194,1380,500,3330,5,1,38888569,1822,4.96,1.34,12,0.80,944.00,3498.00,6920,20240626,-32.30,3165,20241113,48.03,6260,-25.16,20250213,3680,27.31,20250102,6920,-32.30,20240626,3165,48.03,20241113,3.07,N,092200,500,194 억,,1003981,N,N,15,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 20250306 160701 57 100.00 KOSPI 운송장비·부품 N N N N N 4635 -60 5 -1.28 1266006042 271898 74.19 4740 4780 4600 6100 3290 4695 4656.47 2.56 0 -4857 4818 4756 4688 4626 4558 4787 4657 194 1405 500 3380 5 1 38888569 1802 4.91 1.33 12 0.70 944.00 3498.00 6920 20240626 -33.02 3165 20241113 46.45 6260 -25.96 20250213 3680 25.95 20250102 6920 -33.02 20240626 3165 46.45 20241113 2.95 N 092200 500 194 억 994849 N N 4 N 00 N
3 20250306 150659 57 100.00 KOSPI 운송장비·부품 N N N N N 4640 -55 5 -1.17 1181857827 253738 69.24 4740 4780 4600 6100 3290 4695 4657.79 2.56 0 -8826 4818 4756 4688 4626 4558 4787 4657 194 1405 500 3380 5 1 38888569 1804 4.92 1.33 12 0.65 944.00 3498.00 6920 20240626 -32.95 3165 20241113 46.60 6260 -25.88 20250213 3680 26.09 20250102 6920 -32.95 20240626 3165 46.60 20241113 2.95 N 092200 500 194 억 994849 N N 18 N 00 N
4 20250306 140658 57 100.00 KOSPI 운송장비·부품 N N N N N 4620 -75 5 -1.60 1060674147 227562 62.09 4740 4780 4600 6100 3290 4695 4661.03 2.56 0 -17416 4818 4756 4688 4626 4558 4787 4657 194 1405 500 3380 5 1 38888569 1797 4.89 1.32 12 0.59 944.00 3498.00 6920 20240626 -33.24 3165 20241113 45.97 6260 -26.20 20250213 3680 25.54 20250102 6920 -33.24 20240626 3165 45.97 20241113 2.95 N 092200 500 194 억 994849 N N 18 N 00 N
5 20250306 130700 57 100.00 KOSPI 운송장비·부품 N N N N N 4610 -85 5 -1.81 998979172 214210 58.45 4740 4780 4600 6100 3290 4695 4663.55 2.56 0 -16088 4818 4756 4688 4626 4558 4787 4657 194 1405 500 3380 5 1 38888569 1793 4.88 1.32 12 0.55 944.00 3498.00 6920 20240626 -33.38 3165 20241113 45.66 6260 -26.36 20250213 3680 25.27 20250102 6920 -33.38 20240626 3165 45.66 20241113 2.95 N 092200 500 194 억 994849 N N 18 N 00 N
6 20250306 120659 57 100.00 KOSPI 운송장비·부품 N N N N N 4630 -65 5 -1.38 879810087 188369 51.40 4740 4780 4600 6100 3290 4695 4670.67 2.56 0 -20591 4818 4756 4688 4626 4558 4787 4657 194 1405 500 3380 5 1 38888569 1801 4.90 1.32 12 0.48 944.00 3498.00 6920 20240626 -33.09 3165 20241113 46.29 6260 -26.04 20250213 3680 25.82 20250102 6920 -33.09 20240626 3165 46.29 20241113 2.95 N 092200 500 194 억 994849 N N 18 N 00 N
7 20250306 110657 57 100.00 KOSPI 운송장비·부품 N N N N N 4630 -65 5 -1.38 795906304 170233 46.45 4740 4780 4600 6100 3290 4695 4675.39 2.56 0 -26439 4818 4756 4688 4626 4558 4787 4657 194 1405 500 3380 5 1 38888569 1801 4.90 1.32 12 0.44 944.00 3498.00 6920 20240626 -33.09 3165 20241113 46.29 6260 -26.04 20250213 3680 25.82 20250102 6920 -33.09 20240626 3165 46.29 20241113 2.95 N 092200 500 194 억 994849 N N 18 N 00 N
8 20250306 100659 57 100.00 KOSPI 운송장비·부품 N N N N N 4635 -60 5 -1.28 546944833 116302 31.73 4740 4780 4625 6100 3290 4695 4702.80 2.56 0 -34291 4818 4756 4688 4626 4558 4787 4657 194 1405 500 3380 5 1 38888569 1802 4.91 1.33 12 0.30 944.00 3498.00 6920 20240626 -33.02 3165 20241113 46.45 6260 -25.96 20250213 3680 25.95 20250102 6920 -33.02 20240626 3165 46.45 20241113 2.95 N 092200 500 194 억 994849 N N 18 N 00 N
9 20250306 090702 57 100.00 KOSPI 운송장비·부품 N N N N N 4725 30 2 0.64 80865588 17071 4.66 4740 4755 4712 6100 3290 4695 4737.02 2.56 0 -7414 4818 4756 4688 4626 4558 4787 4657 194 1405 500 3380 5 1 38888569 1837 5.01 1.35 12 0.04 944.00 3498.00 6920 20240626 -31.72 3165 20241113 49.29 6260 -24.52 20250213 3680 28.40 20250102 6920 -31.72 20240626 3165 49.29 20241113 2.95 N 092200 500 194 억 994849 N N 18 N 00 N
10 20250305 160651 57 100.00 KOSPI 운송장비·부품 N N N N N 4695 65 2 1.40 1698762143 363088 122.84 4630 4750 4620 6010 3245 4630 4678.61 2.58 0 -12431 4806 4717 4601 4512 4396 4762 4557 194 1380 500 3330 5 1 38888569 1826 4.97 1.34 12 0.93 944.00 3498.00 6920 20240626 -32.15 3165 20241113 48.34 6260 -25.00 20250213 3680 27.58 20250102 6920 -32.15 20240626 3165 48.34 20241113 3.07 N 092200 500 194 억 1003981 N N 18 N 00 N
11 20250305 150655 57 100.00 KOSPI 운송장비·부품 N N N N N 4675 45 2 0.97 1592521708 340437 115.17 4630 4750 4620 6010 3245 4630 4677.87 2.58 0 -6948 4806 4717 4601 4512 4396 4762 4557 194 1380 500 3330 5 1 38888569 1818 4.95 1.34 12 0.88 944.00 3498.00 6920 20240626 -32.44 3165 20241113 47.71 6260 -25.32 20250213 3680 27.04 20250102 6920 -32.44 20240626 3165 47.71 20241113 3.07 N 092200 500 194 억 1003981 N N 15 N 00 N
12 20250305 140653 57 100.00 KOSPI 운송장비·부품 N N N N N 4685 55 2 1.19 1455876832 311236 105.30 4630 4750 4620 6010 3245 4630 4677.73 2.58 0 -11339 4806 4717 4601 4512 4396 4762 4557 194 1380 500 3330 5 1 38888569 1822 4.96 1.34 12 0.80 944.00 3498.00 6920 20240626 -32.30 3165 20241113 48.03 6260 -25.16 20250213 3680 27.31 20250102 6920 -32.30 20240626 3165 48.03 20241113 3.07 N 092200 500 194 억 1003981 N N 15 N 00 N