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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4475,120,2,2.76,4745636411,1051061,423.97,4360,4715,4290,5660,3050,4355,4515.14,2.92,0,-107442,4598,4476,4413,4291,4228,4445,4260,194,1305,500,3130,5,1,38888569,1740,4.74,1.28,12,2.70,944.00,3498.00,6920,20240626,-35.33,3165,20241113,41.39,6260,-28.51,20250213,3680,21.60,20250102,6920,-35.33,20240626,3165,41.39,20241113,2.82,N,092200,500,194 억,,1134787,N,N,70,N,00,N
20250321,150730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,155,2,3.56,4606486861,1020101,411.48,4360,4715,4290,5660,3050,4355,4515.72,2.92,0,-109558,4598,4476,4413,4291,4228,4445,4260,194,1305,500,3130,5,1,38888569,1754,4.78,1.29,12,2.62,944.00,3498.00,6920,20240626,-34.83,3165,20241113,42.50,6260,-27.96,20250213,3680,22.55,20250102,6920,-34.83,20240626,3165,42.50,20241113,2.82,N,092200,500,194 억,,1134787,N,N,8,N,00,N
20250321,140731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4445,90,2,2.07,4086156841,904480,364.84,4360,4715,4290,5660,3050,4355,4517.69,2.92,0,-92806,4598,4476,4413,4291,4228,4445,4260,194,1305,500,3130,5,1,38888569,1729,4.71,1.27,12,2.33,944.00,3498.00,6920,20240626,-35.77,3165,20241113,40.44,6260,-28.99,20250213,3680,20.79,20250102,6920,-35.77,20240626,3165,40.44,20241113,2.82,N,092200,500,194 억,,1134787,N,N,8,N,00,N
20250321,130731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4470,115,2,2.64,3687006511,814538,328.56,4360,4715,4290,5660,3050,4355,4526.50,2.92,0,-95159,4598,4476,4413,4291,4228,4445,4260,194,1305,500,3130,5,1,38888569,1738,4.74,1.28,12,2.09,944.00,3498.00,6920,20240626,-35.40,3165,20241113,41.23,6260,-28.59,20250213,3680,21.47,20250102,6920,-35.40,20240626,3165,41.23,20241113,2.82,N,092200,500,194 억,,1134787,N,N,8,N,00,N
20250321,120731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,175,2,4.02,2570227930,567435,228.89,4360,4715,4290,5660,3050,4355,4529.56,2.92,0,-56538,4598,4476,4413,4291,4228,4445,4260,194,1305,500,3130,5,1,38888569,1762,4.80,1.30,12,1.46,944.00,3498.00,6920,20240626,-34.54,3165,20241113,43.13,6260,-27.64,20250213,3680,23.10,20250102,6920,-34.54,20240626,3165,43.13,20241113,2.82,N,092200,500,194 억,,1134787,N,N,8,N,00,N
20250321,110731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,-5,5,-0.11,344850476,79431,32.04,4360,4385,4290,5660,3050,4355,4341.51,2.92,0,-9606,4598,4476,4413,4291,4228,4445,4260,194,1305,500,3130,5,1,38888569,1692,4.61,1.24,12,0.20,944.00,3498.00,6920,20240626,-37.14,3165,20241113,37.44,6260,-30.51,20250213,3680,18.21,20250102,6920,-37.14,20240626,3165,37.44,20241113,2.82,N,092200,500,194 억,,1134787,N,N,8,N,00,N
20250321,100732,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4340,-15,5,-0.34,255823995,58984,23.79,4360,4385,4290,5660,3050,4355,4337.17,2.92,0,-16235,4598,4476,4413,4291,4228,4445,4260,194,1305,500,3130,5,1,38888569,1688,4.60,1.24,12,0.15,944.00,3498.00,6920,20240626,-37.28,3165,20241113,37.12,6260,-30.67,20250213,3680,17.93,20250102,6920,-37.28,20240626,3165,37.12,20241113,2.82,N,092200,500,194 억,,1134787,N,N,8,N,00,N
20250321,090735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4365,10,2,0.23,65580085,15059,6.07,4360,4375,4335,5660,3050,4355,4354.88,2.92,0,-4634,4598,4476,4413,4291,4228,4445,4260,194,1305,500,3130,5,1,38888569,1697,4.62,1.25,12,0.04,944.00,3498.00,6920,20240626,-36.92,3165,20241113,37.91,6260,-30.27,20250213,3680,18.61,20250102,6920,-36.92,20240626,3165,37.91,20241113,2.82,N,092200,500,194 억,,1134787,N,N,8,N,00,N
20250320,161214,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4355,-115,5,-2.57,1076085172,243237,93.13,4470,4535,4350,5810,3130,4470,4424.36,3.03,0,-40032,4606,4537,4466,4397,4326,4502,4362,194,1340,500,3210,5,1,38888569,1694,4.61,1.24,12,0.63,944.00,3498.00,6920,20240626,-37.07,3165,20241113,37.60,6260,-30.43,20250213,3680,18.34,20250102,6920,-37.07,20240626,3165,37.60,20241113,2.84,N,092200,500,194 억,,1177170,N,N,8,N,00,N
20250320,150729,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4375,-95,5,-2.13,900800832,203028,77.74,4470,4535,4375,5810,3130,4470,4436.83,3.03,0,-42032,4606,4537,4466,4397,4326,4502,4362,194,1340,500,3210,5,1,38888569,1701,4.63,1.25,12,0.52,944.00,3498.00,6920,20240626,-36.78,3165,20241113,38.23,6260,-30.11,20250213,3680,18.89,20250102,6920,-36.78,20240626,3165,38.23,20241113,2.84,N,092200,500,194 억,,1177170,N,N,4,N,00,N
20250320,140732,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4395,-75,5,-1.68,706463567,158775,60.79,4470,4535,4395,5810,3130,4470,4449.46,3.03,0,-38728,4606,4537,4466,4397,4326,4502,4362,194,1340,500,3210,5,1,38888569,1709,4.66,1.26,12,0.41,944.00,3498.00,6920,20240626,-36.49,3165,20241113,38.86,6260,-29.79,20250213,3680,19.43,20250102,6920,-36.49,20240626,3165,38.86,20241113,2.84,N,092200,500,194 억,,1177170,N,N,4,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 20250321 160745 57 100.00 KOSPI 운송장비·부품 N N N N N 4475 120 2 2.76 4745636411 1051061 423.97 4360 4715 4290 5660 3050 4355 4515.14 2.92 0 -107442 4598 4476 4413 4291 4228 4445 4260 194 1305 500 3130 5 1 38888569 1740 4.74 1.28 12 2.70 944.00 3498.00 6920 20240626 -35.33 3165 20241113 41.39 6260 -28.51 20250213 3680 21.60 20250102 6920 -35.33 20240626 3165 41.39 20241113 2.82 N 092200 500 194 억 1134787 N N 70 N 00 N
3 20250321 150730 57 100.00 KOSPI 운송장비·부품 N N N N N 4510 155 2 3.56 4606486861 1020101 411.48 4360 4715 4290 5660 3050 4355 4515.72 2.92 0 -109558 4598 4476 4413 4291 4228 4445 4260 194 1305 500 3130 5 1 38888569 1754 4.78 1.29 12 2.62 944.00 3498.00 6920 20240626 -34.83 3165 20241113 42.50 6260 -27.96 20250213 3680 22.55 20250102 6920 -34.83 20240626 3165 42.50 20241113 2.82 N 092200 500 194 억 1134787 N N 8 N 00 N
4 20250321 140731 57 100.00 KOSPI 운송장비·부품 N N N N N 4445 90 2 2.07 4086156841 904480 364.84 4360 4715 4290 5660 3050 4355 4517.69 2.92 0 -92806 4598 4476 4413 4291 4228 4445 4260 194 1305 500 3130 5 1 38888569 1729 4.71 1.27 12 2.33 944.00 3498.00 6920 20240626 -35.77 3165 20241113 40.44 6260 -28.99 20250213 3680 20.79 20250102 6920 -35.77 20240626 3165 40.44 20241113 2.82 N 092200 500 194 억 1134787 N N 8 N 00 N
5 20250321 130731 57 100.00 KOSPI 운송장비·부품 N N N N N 4470 115 2 2.64 3687006511 814538 328.56 4360 4715 4290 5660 3050 4355 4526.50 2.92 0 -95159 4598 4476 4413 4291 4228 4445 4260 194 1305 500 3130 5 1 38888569 1738 4.74 1.28 12 2.09 944.00 3498.00 6920 20240626 -35.40 3165 20241113 41.23 6260 -28.59 20250213 3680 21.47 20250102 6920 -35.40 20240626 3165 41.23 20241113 2.82 N 092200 500 194 억 1134787 N N 8 N 00 N
6 20250321 120731 57 100.00 KOSPI 운송장비·부품 N N N N N 4530 175 2 4.02 2570227930 567435 228.89 4360 4715 4290 5660 3050 4355 4529.56 2.92 0 -56538 4598 4476 4413 4291 4228 4445 4260 194 1305 500 3130 5 1 38888569 1762 4.80 1.30 12 1.46 944.00 3498.00 6920 20240626 -34.54 3165 20241113 43.13 6260 -27.64 20250213 3680 23.10 20250102 6920 -34.54 20240626 3165 43.13 20241113 2.82 N 092200 500 194 억 1134787 N N 8 N 00 N
7 20250321 110731 57 100.00 KOSPI 운송장비·부품 N N N N N 4350 -5 5 -0.11 344850476 79431 32.04 4360 4385 4290 5660 3050 4355 4341.51 2.92 0 -9606 4598 4476 4413 4291 4228 4445 4260 194 1305 500 3130 5 1 38888569 1692 4.61 1.24 12 0.20 944.00 3498.00 6920 20240626 -37.14 3165 20241113 37.44 6260 -30.51 20250213 3680 18.21 20250102 6920 -37.14 20240626 3165 37.44 20241113 2.82 N 092200 500 194 억 1134787 N N 8 N 00 N
8 20250321 100732 57 100.00 KOSPI 운송장비·부품 N N N N N 4340 -15 5 -0.34 255823995 58984 23.79 4360 4385 4290 5660 3050 4355 4337.17 2.92 0 -16235 4598 4476 4413 4291 4228 4445 4260 194 1305 500 3130 5 1 38888569 1688 4.60 1.24 12 0.15 944.00 3498.00 6920 20240626 -37.28 3165 20241113 37.12 6260 -30.67 20250213 3680 17.93 20250102 6920 -37.28 20240626 3165 37.12 20241113 2.82 N 092200 500 194 억 1134787 N N 8 N 00 N
9 20250321 090735 57 100.00 KOSPI 운송장비·부품 N N N N N 4365 10 2 0.23 65580085 15059 6.07 4360 4375 4335 5660 3050 4355 4354.88 2.92 0 -4634 4598 4476 4413 4291 4228 4445 4260 194 1305 500 3130 5 1 38888569 1697 4.62 1.25 12 0.04 944.00 3498.00 6920 20240626 -36.92 3165 20241113 37.91 6260 -30.27 20250213 3680 18.61 20250102 6920 -36.92 20240626 3165 37.91 20241113 2.82 N 092200 500 194 억 1134787 N N 8 N 00 N
10 20250320 161214 57 100.00 KOSPI 운송장비·부품 N N N N N 4355 -115 5 -2.57 1076085172 243237 93.13 4470 4535 4350 5810 3130 4470 4424.36 3.03 0 -40032 4606 4537 4466 4397 4326 4502 4362 194 1340 500 3210 5 1 38888569 1694 4.61 1.24 12 0.63 944.00 3498.00 6920 20240626 -37.07 3165 20241113 37.60 6260 -30.43 20250213 3680 18.34 20250102 6920 -37.07 20240626 3165 37.60 20241113 2.84 N 092200 500 194 억 1177170 N N 8 N 00 N
11 20250320 150729 57 100.00 KOSPI 운송장비·부품 N N N N N 4375 -95 5 -2.13 900800832 203028 77.74 4470 4535 4375 5810 3130 4470 4436.83 3.03 0 -42032 4606 4537 4466 4397 4326 4502 4362 194 1340 500 3210 5 1 38888569 1701 4.63 1.25 12 0.52 944.00 3498.00 6920 20240626 -36.78 3165 20241113 38.23 6260 -30.11 20250213 3680 18.89 20250102 6920 -36.78 20240626 3165 38.23 20241113 2.84 N 092200 500 194 억 1177170 N N 4 N 00 N
12 20250320 140732 57 100.00 KOSPI 운송장비·부품 N N N N N 4395 -75 5 -1.68 706463567 158775 60.79 4470 4535 4395 5810 3130 4470 4449.46 3.03 0 -38728 4606 4537 4466 4397 4326 4502 4362 194 1340 500 3210 5 1 38888569 1709 4.66 1.26 12 0.41 944.00 3498.00 6920 20240626 -36.49 3165 20241113 38.86 6260 -29.79 20250213 3680 19.43 20250102 6920 -36.49 20240626 3165 38.86 20241113 2.84 N 092200 500 194 억 1177170 N N 4 N 00 N