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
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
20250321,160748,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-25,5,-0.54,38127270,8358,72.70,4535,4585,4535,5960,3215,4590,4561.77,1.00,0,-183,4706,4647,4581,4522,4456,4615,4490,66,1370,500,3210,5,1,13168460,601,7.87,0.48,12,0.06,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.55,N,092780,500,65 억,,131259,N,N,25,N,00,N
20250321,150732,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4555,-35,5,-0.76,14617700,3205,27.88,4535,4585,4535,5960,3215,4590,4560.90,1.00,0,-70,4706,4647,4581,4522,4456,4615,4490,66,1370,500,3210,5,1,13168460,600,7.85,0.48,12,0.02,580.00,9564.00,7120,20240621,-36.03,4190,20240415,8.71,5230,-12.91,20250210,4230,7.68,20250207,7120,-36.03,20240621,4190,8.71,20240415,0.55,N,092780,500,65 억,,131259,N,N,3,N,00,N
20250321,140733,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4555,-35,5,-0.76,12276090,2691,23.41,4535,4585,4535,5960,3215,4590,4561.91,1.00,0,-70,4706,4647,4581,4522,4456,4615,4490,66,1370,500,3210,5,1,13168460,600,7.85,0.48,12,0.02,580.00,9564.00,7120,20240621,-36.03,4190,20240415,8.71,5230,-12.91,20250210,4230,7.68,20250207,7120,-36.03,20240621,4190,8.71,20240415,0.55,N,092780,500,65 억,,131259,N,N,3,N,00,N
20250321,130733,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,-30,5,-0.65,10228670,2242,19.50,4535,4585,4535,5960,3215,4590,4562.30,1.00,0,-70,4706,4647,4581,4522,4456,4615,4490,66,1370,500,3210,5,1,13168460,600,7.86,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.96,4190,20240415,8.83,5230,-12.81,20250210,4230,7.80,20250207,7120,-35.96,20240621,4190,8.83,20240415,0.55,N,092780,500,65 억,,131259,N,N,3,N,00,N
20250321,120734,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4580,-10,5,-0.22,10091870,2212,19.24,4535,4585,4535,5960,3215,4590,4562.33,1.00,0,-70,4706,4647,4581,4522,4456,4615,4490,66,1370,500,3210,5,1,13168460,603,7.90,0.48,12,0.02,580.00,9564.00,7120,20240621,-35.67,4190,20240415,9.31,5230,-12.43,20250210,4230,8.27,20250207,7120,-35.67,20240621,4190,9.31,20240415,0.55,N,092780,500,65 억,,131259,N,N,3,N,00,N
20250321,110733,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,-40,5,-0.87,5437650,1191,10.36,4535,4585,4535,5960,3215,4590,4565.62,1.00,0,-72,4706,4647,4581,4522,4456,4615,4490,66,1370,500,3210,5,1,13168460,599,7.84,0.48,12,0.01,580.00,9564.00,7120,20240621,-36.10,4190,20240415,8.59,5230,-13.00,20250210,4230,7.57,20250207,7120,-36.10,20240621,4190,8.59,20240415,0.55,N,092780,500,65 억,,131259,N,N,3,N,00,N
20250321,100735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4580,-10,5,-0.22,2666870,582,5.06,4535,4585,4535,5960,3215,4590,4582.25,1.00,0,-52,4706,4647,4581,4522,4456,4615,4490,66,1370,500,3210,5,1,13168460,603,7.90,0.48,12,0.00,580.00,9564.00,7120,20240621,-35.67,4190,20240415,9.31,5230,-12.43,20250210,4230,8.27,20250207,7120,-35.67,20240621,4190,9.31,20240415,0.55,N,092780,500,65 억,,131259,N,N,3,N,00,N
20250321,090738,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,-5,5,-0.11,118010,26,0.23,4535,4585,4535,5960,3215,4590,4538.85,1.00,0,-5,4706,4647,4581,4522,4456,4615,4490,66,1370,500,3210,5,1,13168460,604,7.91,0.48,12,0.00,580.00,9564.00,7120,20240621,-35.60,4190,20240415,9.43,5230,-12.33,20250210,4230,8.39,20250207,7120,-35.60,20240621,4190,9.43,20240415,0.55,N,092780,500,65 억,,131259,N,N,3,N,00,N
20250320,161217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,25,2,0.55,51097045,11219,721.94,4640,4640,4515,5930,3200,4565,4553.28,1.00,0,-295,4681,4622,4566,4507,4451,4652,4537,66,1365,500,3190,5,1,13168460,604,7.91,0.48,12,0.09,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4190,9.55,20240415,0.55,N,092780,500,65 억,,131563,N,N,3,N,00,N
20250320,150732,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,25,2,0.55,35461750,7793,501.48,4640,4640,4515,5930,3200,4565,4550.46,1.00,0,-285,4681,4622,4566,4507,4451,4652,4537,66,1365,500,3190,5,1,13168460,604,7.91,0.48,12,0.06,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4190,9.55,20240415,0.55,N,092780,500,65 억,,131563,N,N,2,N,00,N
20250320,140735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,0,3,0.00,18368005,4049,260.55,4640,4640,4515,5930,3200,4565,4536.43,1.00,0,11,4681,4622,4566,4507,4451,4652,4537,66,1365,500,3190,5,1,13168460,601,7.87,0.48,12,0.03,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4190,8.95,20240415,0.55,N,092780,500,65 억,,131563,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 20250321 160748 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 -25 5 -0.54 38127270 8358 72.70 4535 4585 4535 5960 3215 4590 4561.77 1.00 0 -183 4706 4647 4581 4522 4456 4615 4490 66 1370 500 3210 5 1 13168460 601 7.87 0.48 12 0.06 580.00 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 0.55 N 092780 500 65 억 131259 N N 25 N 00 N
3 20250321 150732 57 100.00 KOSPI 운송장비·부품 N N N N N 4555 -35 5 -0.76 14617700 3205 27.88 4535 4585 4535 5960 3215 4590 4560.90 1.00 0 -70 4706 4647 4581 4522 4456 4615 4490 66 1370 500 3210 5 1 13168460 600 7.85 0.48 12 0.02 580.00 9564.00 7120 20240621 -36.03 4190 20240415 8.71 5230 -12.91 20250210 4230 7.68 20250207 7120 -36.03 20240621 4190 8.71 20240415 0.55 N 092780 500 65 억 131259 N N 3 N 00 N
4 20250321 140733 57 100.00 KOSPI 운송장비·부품 N N N N N 4555 -35 5 -0.76 12276090 2691 23.41 4535 4585 4535 5960 3215 4590 4561.91 1.00 0 -70 4706 4647 4581 4522 4456 4615 4490 66 1370 500 3210 5 1 13168460 600 7.85 0.48 12 0.02 580.00 9564.00 7120 20240621 -36.03 4190 20240415 8.71 5230 -12.91 20250210 4230 7.68 20250207 7120 -36.03 20240621 4190 8.71 20240415 0.55 N 092780 500 65 억 131259 N N 3 N 00 N
5 20250321 130733 57 100.00 KOSPI 운송장비·부품 N N N N N 4560 -30 5 -0.65 10228670 2242 19.50 4535 4585 4535 5960 3215 4590 4562.30 1.00 0 -70 4706 4647 4581 4522 4456 4615 4490 66 1370 500 3210 5 1 13168460 600 7.86 0.48 12 0.02 580.00 9564.00 7120 20240621 -35.96 4190 20240415 8.83 5230 -12.81 20250210 4230 7.80 20250207 7120 -35.96 20240621 4190 8.83 20240415 0.55 N 092780 500 65 억 131259 N N 3 N 00 N
6 20250321 120734 57 100.00 KOSPI 운송장비·부품 N N N N N 4580 -10 5 -0.22 10091870 2212 19.24 4535 4585 4535 5960 3215 4590 4562.33 1.00 0 -70 4706 4647 4581 4522 4456 4615 4490 66 1370 500 3210 5 1 13168460 603 7.90 0.48 12 0.02 580.00 9564.00 7120 20240621 -35.67 4190 20240415 9.31 5230 -12.43 20250210 4230 8.27 20250207 7120 -35.67 20240621 4190 9.31 20240415 0.55 N 092780 500 65 억 131259 N N 3 N 00 N
7 20250321 110733 57 100.00 KOSPI 운송장비·부품 N N N N N 4550 -40 5 -0.87 5437650 1191 10.36 4535 4585 4535 5960 3215 4590 4565.62 1.00 0 -72 4706 4647 4581 4522 4456 4615 4490 66 1370 500 3210 5 1 13168460 599 7.84 0.48 12 0.01 580.00 9564.00 7120 20240621 -36.10 4190 20240415 8.59 5230 -13.00 20250210 4230 7.57 20250207 7120 -36.10 20240621 4190 8.59 20240415 0.55 N 092780 500 65 억 131259 N N 3 N 00 N
8 20250321 100735 57 100.00 KOSPI 운송장비·부품 N N N N N 4580 -10 5 -0.22 2666870 582 5.06 4535 4585 4535 5960 3215 4590 4582.25 1.00 0 -52 4706 4647 4581 4522 4456 4615 4490 66 1370 500 3210 5 1 13168460 603 7.90 0.48 12 0.00 580.00 9564.00 7120 20240621 -35.67 4190 20240415 9.31 5230 -12.43 20250210 4230 8.27 20250207 7120 -35.67 20240621 4190 9.31 20240415 0.55 N 092780 500 65 억 131259 N N 3 N 00 N
9 20250321 090738 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 -5 5 -0.11 118010 26 0.23 4535 4585 4535 5960 3215 4590 4538.85 1.00 0 -5 4706 4647 4581 4522 4456 4615 4490 66 1370 500 3210 5 1 13168460 604 7.91 0.48 12 0.00 580.00 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 0.55 N 092780 500 65 억 131259 N N 3 N 00 N
10 20250320 161217 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 25 2 0.55 51097045 11219 721.94 4640 4640 4515 5930 3200 4565 4553.28 1.00 0 -295 4681 4622 4566 4507 4451 4652 4537 66 1365 500 3190 5 1 13168460 604 7.91 0.48 12 0.09 580.00 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 0.55 N 092780 500 65 억 131563 N N 3 N 00 N
11 20250320 150732 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 25 2 0.55 35461750 7793 501.48 4640 4640 4515 5930 3200 4565 4550.46 1.00 0 -285 4681 4622 4566 4507 4451 4652 4537 66 1365 500 3190 5 1 13168460 604 7.91 0.48 12 0.06 580.00 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 0.55 N 092780 500 65 억 131563 N N 2 N 00 N
12 20250320 140735 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 0 3 0.00 18368005 4049 260.55 4640 4640 4515 5930 3200 4565 4536.43 1.00 0 11 4681 4622 4566 4507 4451 4652 4537 66 1365 500 3190 5 1 13168460 601 7.87 0.48 12 0.03 580.00 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 0.55 N 092780 500 65 억 131563 N N 2 N 00 N