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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4605,15,2,0.33,23336253,5115,153.24,4645,4645,4465,5960,3215,4590,4562.32,0.99,0,-515,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,606,7.94,0.48,12,0.04,580.00,9564.00,7120,20240621,-35.32,4190,20240415,9.90,5230,-11.95,20250210,4230,8.87,20250207,7120,-35.32,20240621,4190,9.90,20240415,0.60,N,092780,500,65 억,,130162,N,N,39,N,00,N
20250313,150720,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,0,3,0.00,18459763,4054,121.45,4645,4645,4465,5960,3215,4590,4553.47,0.99,0,-379,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,604,7.91,0.48,12,0.03,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4190,9.55,20240415,0.60,N,092780,500,65 억,,130162,N,N,16,N,00,N
20250313,140719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,5,2,0.11,17828210,3916,117.32,4645,4645,4465,5960,3215,4590,4552.66,0.99,0,-342,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,605,7.92,0.48,12,0.03,580.00,9564.00,7120,20240621,-35.46,4190,20240415,9.67,5230,-12.14,20250210,4230,8.63,20250207,7120,-35.46,20240621,4190,9.67,20240415,0.60,N,092780,500,65 억,,130162,N,N,16,N,00,N
20250313,130719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,-20,5,-0.44,14143945,3109,93.14,4645,4645,4465,5960,3215,4590,4549.36,0.99,0,-216,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,602,7.88,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.81,4190,20240415,9.07,5230,-12.62,20250210,4230,8.04,20250207,7120,-35.81,20240621,4190,9.07,20240415,0.60,N,092780,500,65 억,,130162,N,N,16,N,00,N
20250313,120719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,5,2,0.11,13965255,3070,91.97,4645,4645,4465,5960,3215,4590,4548.94,0.99,0,-184,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,605,7.92,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.46,4190,20240415,9.67,5230,-12.14,20250210,4230,8.63,20250207,7120,-35.46,20240621,4190,9.67,20240415,0.60,N,092780,500,65 억,,130162,N,N,16,N,00,N
20250313,110718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,5,2,0.11,13923900,3061,91.70,4645,4645,4465,5960,3215,4590,4548.81,0.99,0,-184,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,605,7.92,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.46,4190,20240415,9.67,5230,-12.14,20250210,4230,8.63,20250207,7120,-35.46,20240621,4190,9.67,20240415,0.60,N,092780,500,65 억,,130162,N,N,16,N,00,N
20250313,100719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,0,3,0.00,8648805,1912,57.28,4645,4645,4465,5960,3215,4590,4523.43,0.99,0,111,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,604,7.91,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4190,9.55,20240415,0.60,N,092780,500,65 억,,130162,N,N,16,N,00,N
20250313,090721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,0,3,0.00,6176345,1371,41.07,4645,4645,4465,5960,3215,4590,4504.99,0.99,0,-4,4713,4651,4593,4531,4473,4622,4502,66,1370,500,3210,5,1,13168460,604,7.91,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4190,9.55,20240415,0.60,N,092780,500,65 억,,130162,N,N,16,N,00,N
20250312,160715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,20,2,0.44,15240040,3338,34.02,4655,4655,4535,5940,3200,4570,4565.62,0.98,0,545,4726,4647,4566,4487,4406,4607,4447,66,1370,500,3190,5,1,13168460,604,7.91,0.48,12,0.03,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4190,9.55,20240415,0.61,N,092780,500,65 억,,129617,N,N,16,N,00,N
20250312,150717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,20,2,0.44,12738490,2793,28.46,4655,4655,4535,5940,3200,4570,4560.86,0.98,0,565,4726,4647,4566,4487,4406,4607,4447,66,1370,500,3190,5,1,13168460,604,7.91,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4190,9.55,20240415,0.61,N,092780,500,65 억,,129617,N,N,2,N,00,N
20250312,140715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,20,2,0.44,12587620,2760,28.13,4655,4655,4535,5940,3200,4570,4560.73,0.98,0,565,4726,4647,4566,4487,4406,4607,4447,66,1370,500,3190,5,1,13168460,604,7.91,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4190,9.55,20240415,0.61,N,092780,500,65 억,,129617,N,N,2,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 20250313 160719 57 100.00 KOSPI 운송장비·부품 N N N N N 4605 15 2 0.33 23336253 5115 153.24 4645 4645 4465 5960 3215 4590 4562.32 0.99 0 -515 4713 4651 4593 4531 4473 4622 4502 66 1370 500 3210 5 1 13168460 606 7.94 0.48 12 0.04 580.00 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 0.60 N 092780 500 65 억 130162 N N 39 N 00 N
3 20250313 150720 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 0 3 0.00 18459763 4054 121.45 4645 4645 4465 5960 3215 4590 4553.47 0.99 0 -379 4713 4651 4593 4531 4473 4622 4502 66 1370 500 3210 5 1 13168460 604 7.91 0.48 12 0.03 580.00 9564.00 7120 20240621 -35.53 4190 20240415 9.55 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4190 9.55 20240415 0.60 N 092780 500 65 억 130162 N N 16 N 00 N
4 20250313 140719 57 100.00 KOSPI 운송장비·부품 N N N N N 4595 5 2 0.11 17828210 3916 117.32 4645 4645 4465 5960 3215 4590 4552.66 0.99 0 -342 4713 4651 4593 4531 4473 4622 4502 66 1370 500 3210 5 1 13168460 605 7.92 0.48 12 0.03 580.00 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 0.60 N 092780 500 65 억 130162 N N 16 N 00 N
5 20250313 130719 57 100.00 KOSPI 운송장비·부품 N N N N N 4570 -20 5 -0.44 14143945 3109 93.14 4645 4645 4465 5960 3215 4590 4549.36 0.99 0 -216 4713 4651 4593 4531 4473 4622 4502 66 1370 500 3210 5 1 13168460 602 7.88 0.48 12 0.02 580.00 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 0.60 N 092780 500 65 억 130162 N N 16 N 00 N
6 20250313 120719 57 100.00 KOSPI 운송장비·부품 N N N N N 4595 5 2 0.11 13965255 3070 91.97 4645 4645 4465 5960 3215 4590 4548.94 0.99 0 -184 4713 4651 4593 4531 4473 4622 4502 66 1370 500 3210 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 0.60 N 092780 500 65 억 130162 N N 16 N 00 N
7 20250313 110718 57 100.00 KOSPI 운송장비·부품 N N N N N 4595 5 2 0.11 13923900 3061 91.70 4645 4645 4465 5960 3215 4590 4548.81 0.99 0 -184 4713 4651 4593 4531 4473 4622 4502 66 1370 500 3210 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 0.60 N 092780 500 65 억 130162 N N 16 N 00 N
8 20250313 100719 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 0 3 0.00 8648805 1912 57.28 4645 4645 4465 5960 3215 4590 4523.43 0.99 0 111 4713 4651 4593 4531 4473 4622 4502 66 1370 500 3210 5 1 13168460 604 7.91 0.48 12 0.01 580.00 9564.00 7120 20240621 -35.53 4190 20240415 9.55 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4190 9.55 20240415 0.60 N 092780 500 65 억 130162 N N 16 N 00 N
9 20250313 090721 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 0 3 0.00 6176345 1371 41.07 4645 4645 4465 5960 3215 4590 4504.99 0.99 0 -4 4713 4651 4593 4531 4473 4622 4502 66 1370 500 3210 5 1 13168460 604 7.91 0.48 12 0.01 580.00 9564.00 7120 20240621 -35.53 4190 20240415 9.55 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4190 9.55 20240415 0.60 N 092780 500 65 억 130162 N N 16 N 00 N
10 20250312 160715 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 20 2 0.44 15240040 3338 34.02 4655 4655 4535 5940 3200 4570 4565.62 0.98 0 545 4726 4647 4566 4487 4406 4607 4447 66 1370 500 3190 5 1 13168460 604 7.91 0.48 12 0.03 580.00 9564.00 7120 20240621 -35.53 4190 20240415 9.55 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4190 9.55 20240415 0.61 N 092780 500 65 억 129617 N N 16 N 00 N
11 20250312 150717 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 20 2 0.44 12738490 2793 28.46 4655 4655 4535 5940 3200 4570 4560.86 0.98 0 565 4726 4647 4566 4487 4406 4607 4447 66 1370 500 3190 5 1 13168460 604 7.91 0.48 12 0.02 580.00 9564.00 7120 20240621 -35.53 4190 20240415 9.55 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4190 9.55 20240415 0.61 N 092780 500 65 억 129617 N N 2 N 00 N
12 20250312 140715 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 20 2 0.44 12587620 2760 28.13 4655 4655 4535 5940 3200 4570 4560.73 0.98 0 565 4726 4647 4566 4487 4406 4607 4447 66 1370 500 3190 5 1 13168460 604 7.91 0.48 12 0.02 580.00 9564.00 7120 20240621 -35.53 4190 20240415 9.55 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4190 9.55 20240415 0.61 N 092780 500 65 억 129617 N N 2 N 00 N