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
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
20250306,160703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4660,-65,5,-1.38,78210545,16804,104.51,4740,4770,4620,6140,3310,4725,4654.28,0.97,0,1737,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,614,8.03,0.49,12,0.13,580.00,9564.00,7120,20240621,-34.55,4190,20240415,11.22,5230,-10.90,20250210,4230,10.17,20250207,7120,-34.55,20240621,4190,11.22,20240415,0.69,N,092780,500,65 억,,127659,N,N,3,N,00,N
20250306,150702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4655,-70,5,-1.48,65229005,14017,87.18,4740,4770,4620,6140,3310,4725,4653.56,0.97,0,3190,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,613,8.03,0.49,12,0.11,580.00,9564.00,7120,20240621,-34.62,4190,20240415,11.10,5230,-10.99,20250210,4230,10.05,20250207,7120,-34.62,20240621,4190,11.10,20240415,0.69,N,092780,500,65 억,,127659,N,N,6,N,00,N
20250306,140701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4670,-55,5,-1.16,63867935,13725,85.36,4740,4770,4620,6140,3310,4725,4653.40,0.97,0,3212,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,615,8.05,0.49,12,0.10,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,5230,-10.71,20250210,4230,10.40,20250207,7120,-34.41,20240621,4190,11.46,20240415,0.69,N,092780,500,65 억,,127659,N,N,6,N,00,N
20250306,130703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4670,-55,5,-1.16,62000745,13325,82.87,4740,4770,4620,6140,3310,4725,4652.96,0.97,0,3284,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,615,8.05,0.49,12,0.10,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,5230,-10.71,20250210,4230,10.40,20250207,7120,-34.41,20240621,4190,11.46,20240415,0.69,N,092780,500,65 억,,127659,N,N,6,N,00,N
20250306,120702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4675,-50,5,-1.06,61972725,13319,82.83,4740,4770,4620,6140,3310,4725,4652.96,0.97,0,3284,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,616,8.06,0.49,12,0.10,580.00,9564.00,7120,20240621,-34.34,4190,20240415,11.58,5230,-10.61,20250210,4230,10.52,20250207,7120,-34.34,20240621,4190,11.58,20240415,0.69,N,092780,500,65 억,,127659,N,N,6,N,00,N
20250306,110659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4670,-55,5,-1.16,61454415,13208,82.14,4740,4770,4620,6140,3310,4725,4652.82,0.97,0,3346,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,615,8.05,0.49,12,0.10,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,5230,-10.71,20250210,4230,10.40,20250207,7120,-34.41,20240621,4190,11.46,20240415,0.69,N,092780,500,65 억,,127659,N,N,6,N,00,N
20250306,100701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4705,-20,5,-0.42,16157175,3438,21.38,4740,4770,4655,6140,3310,4725,4699.59,0.97,0,166,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,620,8.11,0.49,12,0.03,580.00,9564.00,7120,20240621,-33.92,4190,20240415,12.29,5230,-10.04,20250210,4230,11.23,20250207,7120,-33.92,20240621,4190,12.29,20240415,0.69,N,092780,500,65 억,,127659,N,N,6,N,00,N
20250306,090705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4765,40,2,0.85,4823955,1017,6.33,4740,4770,4740,6140,3310,4725,4743.32,0.97,0,-40,4781,4752,4701,4672,4621,4765,4685,66,1415,500,3300,5,1,13168460,627,8.22,0.50,12,0.01,580.00,9564.00,7120,20240621,-33.08,4190,20240415,13.72,5230,-8.89,20250210,4230,12.65,20250207,7120,-33.08,20240621,4190,13.72,20240415,0.69,N,092780,500,65 억,,127659,N,N,6,N,00,N
20250305,160654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4725,50,2,1.07,75581514,16078,97.85,4725,4730,4650,6070,3275,4675,4700.93,0.96,0,1269,4858,4766,4658,4566,4458,4812,4612,66,1395,500,3270,5,1,13168460,622,8.15,0.49,12,0.12,580.00,9564.00,7120,20240621,-33.64,4190,20240415,12.77,5230,-9.66,20250210,4230,11.70,20250207,7120,-33.64,20240621,4190,12.77,20240415,0.68,N,092780,500,65 억,,126399,N,N,6,N,00,N
20250305,150657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4715,40,2,0.86,61707684,13139,79.96,4725,4730,4650,6070,3275,4675,4696.53,0.96,0,1286,4858,4766,4658,4566,4458,4812,4612,66,1395,500,3270,5,1,13168460,621,8.13,0.49,12,0.10,580.00,9564.00,7120,20240621,-33.78,4190,20240415,12.53,5230,-9.85,20250210,4230,11.47,20250207,7120,-33.78,20240621,4190,12.53,20240415,0.68,N,092780,500,65 억,,126399,N,N,3,N,00,N
20250305,140656,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4680,5,2,0.11,29420144,6262,38.11,4725,4730,4650,6070,3275,4675,4698.20,0.96,0,-1085,4858,4766,4658,4566,4458,4812,4612,66,1395,500,3270,5,1,13168460,616,8.07,0.49,12,0.05,580.00,9564.00,7120,20240621,-34.27,4190,20240415,11.69,5230,-10.52,20250210,4230,10.64,20250207,7120,-34.27,20240621,4190,11.69,20240415,0.68,N,092780,500,65 억,,126399,N,N,3,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 160703 57 100.00 KOSPI 운송장비·부품 N N N N N 4660 -65 5 -1.38 78210545 16804 104.51 4740 4770 4620 6140 3310 4725 4654.28 0.97 0 1737 4781 4752 4701 4672 4621 4765 4685 66 1415 500 3300 5 1 13168460 614 8.03 0.49 12 0.13 580.00 9564.00 7120 20240621 -34.55 4190 20240415 11.22 5230 -10.90 20250210 4230 10.17 20250207 7120 -34.55 20240621 4190 11.22 20240415 0.69 N 092780 500 65 억 127659 N N 3 N 00 N
3 20250306 150702 57 100.00 KOSPI 운송장비·부품 N N N N N 4655 -70 5 -1.48 65229005 14017 87.18 4740 4770 4620 6140 3310 4725 4653.56 0.97 0 3190 4781 4752 4701 4672 4621 4765 4685 66 1415 500 3300 5 1 13168460 613 8.03 0.49 12 0.11 580.00 9564.00 7120 20240621 -34.62 4190 20240415 11.10 5230 -10.99 20250210 4230 10.05 20250207 7120 -34.62 20240621 4190 11.10 20240415 0.69 N 092780 500 65 억 127659 N N 6 N 00 N
4 20250306 140701 57 100.00 KOSPI 운송장비·부품 N N N N N 4670 -55 5 -1.16 63867935 13725 85.36 4740 4770 4620 6140 3310 4725 4653.40 0.97 0 3212 4781 4752 4701 4672 4621 4765 4685 66 1415 500 3300 5 1 13168460 615 8.05 0.49 12 0.10 580.00 9564.00 7120 20240621 -34.41 4190 20240415 11.46 5230 -10.71 20250210 4230 10.40 20250207 7120 -34.41 20240621 4190 11.46 20240415 0.69 N 092780 500 65 억 127659 N N 6 N 00 N
5 20250306 130703 57 100.00 KOSPI 운송장비·부품 N N N N N 4670 -55 5 -1.16 62000745 13325 82.87 4740 4770 4620 6140 3310 4725 4652.96 0.97 0 3284 4781 4752 4701 4672 4621 4765 4685 66 1415 500 3300 5 1 13168460 615 8.05 0.49 12 0.10 580.00 9564.00 7120 20240621 -34.41 4190 20240415 11.46 5230 -10.71 20250210 4230 10.40 20250207 7120 -34.41 20240621 4190 11.46 20240415 0.69 N 092780 500 65 억 127659 N N 6 N 00 N
6 20250306 120702 57 100.00 KOSPI 운송장비·부품 N N N N N 4675 -50 5 -1.06 61972725 13319 82.83 4740 4770 4620 6140 3310 4725 4652.96 0.97 0 3284 4781 4752 4701 4672 4621 4765 4685 66 1415 500 3300 5 1 13168460 616 8.06 0.49 12 0.10 580.00 9564.00 7120 20240621 -34.34 4190 20240415 11.58 5230 -10.61 20250210 4230 10.52 20250207 7120 -34.34 20240621 4190 11.58 20240415 0.69 N 092780 500 65 억 127659 N N 6 N 00 N
7 20250306 110659 57 100.00 KOSPI 운송장비·부품 N N N N N 4670 -55 5 -1.16 61454415 13208 82.14 4740 4770 4620 6140 3310 4725 4652.82 0.97 0 3346 4781 4752 4701 4672 4621 4765 4685 66 1415 500 3300 5 1 13168460 615 8.05 0.49 12 0.10 580.00 9564.00 7120 20240621 -34.41 4190 20240415 11.46 5230 -10.71 20250210 4230 10.40 20250207 7120 -34.41 20240621 4190 11.46 20240415 0.69 N 092780 500 65 억 127659 N N 6 N 00 N
8 20250306 100701 57 100.00 KOSPI 운송장비·부품 N N N N N 4705 -20 5 -0.42 16157175 3438 21.38 4740 4770 4655 6140 3310 4725 4699.59 0.97 0 166 4781 4752 4701 4672 4621 4765 4685 66 1415 500 3300 5 1 13168460 620 8.11 0.49 12 0.03 580.00 9564.00 7120 20240621 -33.92 4190 20240415 12.29 5230 -10.04 20250210 4230 11.23 20250207 7120 -33.92 20240621 4190 12.29 20240415 0.69 N 092780 500 65 억 127659 N N 6 N 00 N
9 20250306 090705 57 100.00 KOSPI 운송장비·부품 N N N N N 4765 40 2 0.85 4823955 1017 6.33 4740 4770 4740 6140 3310 4725 4743.32 0.97 0 -40 4781 4752 4701 4672 4621 4765 4685 66 1415 500 3300 5 1 13168460 627 8.22 0.50 12 0.01 580.00 9564.00 7120 20240621 -33.08 4190 20240415 13.72 5230 -8.89 20250210 4230 12.65 20250207 7120 -33.08 20240621 4190 13.72 20240415 0.69 N 092780 500 65 억 127659 N N 6 N 00 N
10 20250305 160654 57 100.00 KOSPI 운송장비·부품 N N N N N 4725 50 2 1.07 75581514 16078 97.85 4725 4730 4650 6070 3275 4675 4700.93 0.96 0 1269 4858 4766 4658 4566 4458 4812 4612 66 1395 500 3270 5 1 13168460 622 8.15 0.49 12 0.12 580.00 9564.00 7120 20240621 -33.64 4190 20240415 12.77 5230 -9.66 20250210 4230 11.70 20250207 7120 -33.64 20240621 4190 12.77 20240415 0.68 N 092780 500 65 억 126399 N N 6 N 00 N
11 20250305 150657 57 100.00 KOSPI 운송장비·부품 N N N N N 4715 40 2 0.86 61707684 13139 79.96 4725 4730 4650 6070 3275 4675 4696.53 0.96 0 1286 4858 4766 4658 4566 4458 4812 4612 66 1395 500 3270 5 1 13168460 621 8.13 0.49 12 0.10 580.00 9564.00 7120 20240621 -33.78 4190 20240415 12.53 5230 -9.85 20250210 4230 11.47 20250207 7120 -33.78 20240621 4190 12.53 20240415 0.68 N 092780 500 65 억 126399 N N 3 N 00 N
12 20250305 140656 57 100.00 KOSPI 운송장비·부품 N N N N N 4680 5 2 0.11 29420144 6262 38.11 4725 4730 4650 6070 3275 4675 4698.20 0.96 0 -1085 4858 4766 4658 4566 4458 4812 4612 66 1395 500 3270 5 1 13168460 616 8.07 0.49 12 0.05 580.00 9564.00 7120 20240621 -34.27 4190 20240415 11.69 5230 -10.52 20250210 4230 10.64 20250207 7120 -34.27 20240621 4190 11.69 20240415 0.68 N 092780 500 65 억 126399 N N 3 N 00 N