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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,-120,5,-2.58,89618150,19802,117.84,4650,4675,4400,6050,3265,4660,4525.29,0.98,0,407,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,598,7.83,0.47,12,0.15,580.00,9564.00,7120,20240621,-36.24,4190,20240415,8.35,5230,-13.19,20250210,4230,7.33,20250207,7120,-36.24,20240621,4190,8.35,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N
20250307,150709,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4545,-115,5,-2.47,69648105,15388,91.57,4650,4675,4400,6050,3265,4660,4526.13,0.98,0,743,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,599,7.84,0.48,12,0.12,580.00,9564.00,7120,20240621,-36.17,4190,20240415,8.47,5230,-13.10,20250210,4230,7.45,20250207,7120,-36.17,20240621,4190,8.47,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N
20250307,140706,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,-120,5,-2.58,67872560,14997,89.25,4650,4675,4400,6050,3265,4660,4525.74,0.98,0,761,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,598,7.83,0.47,12,0.11,580.00,9564.00,7120,20240621,-36.24,4190,20240415,8.35,5230,-13.19,20250210,4230,7.33,20250207,7120,-36.24,20240621,4190,8.35,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N
20250307,130708,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4545,-115,5,-2.47,65963315,14577,86.75,4650,4675,4400,6050,3265,4660,4525.16,0.98,0,696,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,599,7.84,0.48,12,0.11,580.00,9564.00,7120,20240621,-36.17,4190,20240415,8.47,5230,-13.10,20250210,4230,7.45,20250207,7120,-36.17,20240621,4190,8.47,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N
20250307,120708,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4515,-145,5,-3.11,63109155,13947,83.00,4650,4675,4400,6050,3265,4660,4524.93,0.98,0,397,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,595,7.78,0.47,12,0.11,580.00,9564.00,7120,20240621,-36.59,4190,20240415,7.76,5230,-13.67,20250210,4230,6.74,20250207,7120,-36.59,20240621,4190,7.76,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N
20250307,110706,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,-150,5,-3.22,58902840,13018,77.47,4650,4675,4400,6050,3265,4660,4524.72,0.98,0,376,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,594,7.78,0.47,12,0.10,580.00,9564.00,7120,20240621,-36.66,4190,20240415,7.64,5230,-13.77,20250210,4230,6.62,20250207,7120,-36.66,20240621,4190,7.64,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N
20250307,100704,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4670,10,2,0.21,1586295,346,2.06,4650,4675,4575,6050,3265,4660,4584.67,0.98,0,-12,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,615,8.05,0.49,12,0.00,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,5230,-10.71,20250210,4230,10.40,20250207,7120,-34.41,20240621,4190,11.46,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N
20250307,090709,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4675,15,2,0.32,46525,10,0.06,4650,4675,4650,6050,3265,4660,4652.50,0.98,0,-9,4833,4746,4683,4596,4533,4715,4565,66,1390,500,3260,5,1,13168460,616,8.06,0.49,12,0.00,580.00,9564.00,7120,20240621,-34.34,4190,20240415,11.58,5230,-10.61,20250210,4230,10.52,20250207,7120,-34.34,20240621,4190,11.58,20240415,0.67,N,092780,500,65 억,,129396,N,N,3,N,00,N
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
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 20250307 160705 57 100.00 KOSPI 운송장비·부품 N N N N N 4540 -120 5 -2.58 89618150 19802 117.84 4650 4675 4400 6050 3265 4660 4525.29 0.98 0 407 4833 4746 4683 4596 4533 4715 4565 66 1390 500 3260 5 1 13168460 598 7.83 0.47 12 0.15 580.00 9564.00 7120 20240621 -36.24 4190 20240415 8.35 5230 -13.19 20250210 4230 7.33 20250207 7120 -36.24 20240621 4190 8.35 20240415 0.67 N 092780 500 65 억 129396 N N 3 N 00 N
3 20250307 150709 57 100.00 KOSPI 운송장비·부품 N N N N N 4545 -115 5 -2.47 69648105 15388 91.57 4650 4675 4400 6050 3265 4660 4526.13 0.98 0 743 4833 4746 4683 4596 4533 4715 4565 66 1390 500 3260 5 1 13168460 599 7.84 0.48 12 0.12 580.00 9564.00 7120 20240621 -36.17 4190 20240415 8.47 5230 -13.10 20250210 4230 7.45 20250207 7120 -36.17 20240621 4190 8.47 20240415 0.67 N 092780 500 65 억 129396 N N 3 N 00 N
4 20250307 140706 57 100.00 KOSPI 운송장비·부품 N N N N N 4540 -120 5 -2.58 67872560 14997 89.25 4650 4675 4400 6050 3265 4660 4525.74 0.98 0 761 4833 4746 4683 4596 4533 4715 4565 66 1390 500 3260 5 1 13168460 598 7.83 0.47 12 0.11 580.00 9564.00 7120 20240621 -36.24 4190 20240415 8.35 5230 -13.19 20250210 4230 7.33 20250207 7120 -36.24 20240621 4190 8.35 20240415 0.67 N 092780 500 65 억 129396 N N 3 N 00 N
5 20250307 130708 57 100.00 KOSPI 운송장비·부품 N N N N N 4545 -115 5 -2.47 65963315 14577 86.75 4650 4675 4400 6050 3265 4660 4525.16 0.98 0 696 4833 4746 4683 4596 4533 4715 4565 66 1390 500 3260 5 1 13168460 599 7.84 0.48 12 0.11 580.00 9564.00 7120 20240621 -36.17 4190 20240415 8.47 5230 -13.10 20250210 4230 7.45 20250207 7120 -36.17 20240621 4190 8.47 20240415 0.67 N 092780 500 65 억 129396 N N 3 N 00 N
6 20250307 120708 57 100.00 KOSPI 운송장비·부품 N N N N N 4515 -145 5 -3.11 63109155 13947 83.00 4650 4675 4400 6050 3265 4660 4524.93 0.98 0 397 4833 4746 4683 4596 4533 4715 4565 66 1390 500 3260 5 1 13168460 595 7.78 0.47 12 0.11 580.00 9564.00 7120 20240621 -36.59 4190 20240415 7.76 5230 -13.67 20250210 4230 6.74 20250207 7120 -36.59 20240621 4190 7.76 20240415 0.67 N 092780 500 65 억 129396 N N 3 N 00 N
7 20250307 110706 57 100.00 KOSPI 운송장비·부품 N N N N N 4510 -150 5 -3.22 58902840 13018 77.47 4650 4675 4400 6050 3265 4660 4524.72 0.98 0 376 4833 4746 4683 4596 4533 4715 4565 66 1390 500 3260 5 1 13168460 594 7.78 0.47 12 0.10 580.00 9564.00 7120 20240621 -36.66 4190 20240415 7.64 5230 -13.77 20250210 4230 6.62 20250207 7120 -36.66 20240621 4190 7.64 20240415 0.67 N 092780 500 65 억 129396 N N 3 N 00 N
8 20250307 100704 57 100.00 KOSPI 운송장비·부품 N N N N N 4670 10 2 0.21 1586295 346 2.06 4650 4675 4575 6050 3265 4660 4584.67 0.98 0 -12 4833 4746 4683 4596 4533 4715 4565 66 1390 500 3260 5 1 13168460 615 8.05 0.49 12 0.00 580.00 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 0.67 N 092780 500 65 억 129396 N N 3 N 00 N
9 20250307 090709 57 100.00 KOSPI 운송장비·부품 N N N N N 4675 15 2 0.32 46525 10 0.06 4650 4675 4650 6050 3265 4660 4652.50 0.98 0 -9 4833 4746 4683 4596 4533 4715 4565 66 1390 500 3260 5 1 13168460 616 8.06 0.49 12 0.00 580.00 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 0.67 N 092780 500 65 억 129396 N N 3 N 00 N
10 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
11 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
12 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