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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092780/price/prices-20250401.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
20250407,160645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4380,-110,5,-2.45,83451577,19441,162.20,4445,4445,4250,5830,3145,4490,4292.47,1.54,0,-191,4650,4570,4440,4360,4230,4610,4400,66,1340,500,3140,5,1,13168460,577,6.80,0.41,12,0.15,644.00,10731.00,7120,20240621,-38.48,4190,20240415,4.53,5230,-16.25,20250210,4230,3.55,20250207,7120,-38.48,20240621,4190,4.53,20240415,0.53,Y,092780,500,65 억,,203308,N,N,6,N,00,N
20250407,150650,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4345,-145,5,-3.23,81309762,18952,158.12,4445,4445,4250,5830,3145,4490,4290.22,1.54,0,110,4650,4570,4440,4360,4230,4610,4400,66,1340,500,3140,5,1,13168460,572,6.75,0.40,12,0.14,644.00,10731.00,7120,20240621,-38.97,4190,20240415,3.70,5230,-16.92,20250210,4230,2.72,20250207,7120,-38.97,20240621,4190,3.70,20240415,0.53,Y,092780,500,65 억,,203308,N,N,4,N,00,N
20250407,140647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4375,-115,5,-2.56,76561687,17860,149.01,4445,4445,4250,5830,3145,4490,4286.68,1.54,0,-1,4650,4570,4440,4360,4230,4610,4400,66,1340,500,3140,5,1,13168460,576,6.79,0.41,12,0.14,644.00,10731.00,7120,20240621,-38.55,4190,20240415,4.42,5230,-16.35,20250210,4230,3.43,20250207,7120,-38.55,20240621,4190,4.42,20240415,0.53,Y,092780,500,65 억,,203308,N,N,4,N,00,N
20250407,130646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,-140,5,-3.12,73814120,17230,143.75,4445,4445,4250,5830,3145,4490,4283.95,1.54,0,-272,4650,4570,4440,4360,4230,4610,4400,66,1340,500,3140,5,1,13168460,573,6.75,0.41,12,0.13,644.00,10731.00,7120,20240621,-38.90,4190,20240415,3.82,5230,-16.83,20250210,4230,2.84,20250207,7120,-38.90,20240621,4190,3.82,20240415,0.53,Y,092780,500,65 억,,203308,N,N,4,N,00,N
20250407,120646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4370,-120,5,-2.67,68790045,16068,134.06,4445,4445,4250,5830,3145,4490,4281.08,1.54,0,-87,4650,4570,4440,4360,4230,4610,4400,66,1340,500,3140,5,1,13168460,575,6.79,0.41,12,0.12,644.00,10731.00,7120,20240621,-38.62,4190,20240415,4.30,5230,-16.44,20250210,4230,3.31,20250207,7120,-38.62,20240621,4190,4.30,20240415,0.53,Y,092780,500,65 억,,203308,N,N,4,N,00,N
20250407,110647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4390,-100,5,-2.23,16230985,3726,31.09,4445,4445,4255,5830,3145,4490,4355.85,1.54,0,-229,4650,4570,4440,4360,4230,4610,4400,66,1340,500,3140,5,1,13168460,578,6.82,0.41,12,0.03,644.00,10731.00,7120,20240621,-38.34,4190,20240415,4.77,5230,-16.06,20250210,4230,3.78,20250207,7120,-38.34,20240621,4190,4.77,20240415,0.53,Y,092780,500,65 억,,203308,N,N,4,N,00,N
20250407,100646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4395,-95,5,-2.12,16222225,3724,31.07,4445,4445,4255,5830,3145,4490,4355.84,1.54,0,-228,4650,4570,4440,4360,4230,4610,4400,66,1340,500,3140,5,1,13168460,579,6.82,0.41,12,0.03,644.00,10731.00,7120,20240621,-38.27,4190,20240415,4.89,5230,-15.97,20250210,4230,3.90,20250207,7120,-38.27,20240621,4190,4.89,20240415,0.53,Y,092780,500,65 억,,203308,N,N,4,N,00,N
20250407,090647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4440,-50,5,-1.11,1333725,300,2.50,4445,4445,4400,5830,3145,4490,4444.54,1.54,0,95,4650,4570,4440,4360,4230,4610,4400,66,1340,500,3140,5,1,13168460,585,6.89,0.41,12,0.00,644.00,10731.00,7120,20240621,-37.64,4190,20240415,5.97,5230,-15.11,20250210,4230,4.96,20250207,7120,-37.64,20240621,4190,5.97,20240415,0.53,Y,092780,500,65 억,,203308,N,N,4,N,00,N
20250404,160644,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4490,80,2,1.81,52425110,11986,92.94,4390,4520,4310,5730,3090,4410,4373.86,1.54,0,-35,4470,4440,4395,4365,4320,4455,4380,66,1320,500,3080,5,1,13168460,591,6.97,0.42,12,0.09,644.00,10731.00,7120,20240621,-36.94,4190,20240415,7.16,5230,-14.15,20250210,4230,6.15,20250207,7120,-36.94,20240621,4190,7.16,20240415,0.53,Y,092780,500,65 억,,203195,N,N,4,N,00,N
20250404,150650,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4490,80,2,1.81,51067460,11681,90.57,4390,4520,4310,5730,3090,4410,4371.84,1.54,0,-23,4470,4440,4395,4365,4320,4455,4380,66,1320,500,3080,5,1,13168460,591,6.97,0.42,12,0.09,644.00,10731.00,7120,20240621,-36.94,4190,20240415,7.16,5230,-14.15,20250210,4230,6.15,20250207,7120,-36.94,20240621,4190,7.16,20240415,0.53,Y,092780,500,65 억,,203195,N,N,0,N,00,N
20250404,140652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4490,80,2,1.81,50803130,11622,90.11,4390,4520,4310,5730,3090,4410,4371.29,1.54,0,-3,4470,4440,4395,4365,4320,4455,4380,66,1320,500,3080,5,1,13168460,591,6.97,0.42,12,0.09,644.00,10731.00,7120,20240621,-36.94,4190,20240415,7.16,5230,-14.15,20250210,4230,6.15,20250207,7120,-36.94,20240621,4190,7.16,20240415,0.53,Y,092780,500,65 억,,203195,N,N,0,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 20250407 160645 57 100.00 KOSPI 운송장비·부품 N N N N N 4380 -110 5 -2.45 83451577 19441 162.20 4445 4445 4250 5830 3145 4490 4292.47 1.54 0 -191 4650 4570 4440 4360 4230 4610 4400 66 1340 500 3140 5 1 13168460 577 6.80 0.41 12 0.15 644.00 10731.00 7120 20240621 -38.48 4190 20240415 4.53 5230 -16.25 20250210 4230 3.55 20250207 7120 -38.48 20240621 4190 4.53 20240415 0.53 Y 092780 500 65 억 203308 N N 6 N 00 N
3 20250407 150650 57 100.00 KOSPI 운송장비·부품 N N N N N 4345 -145 5 -3.23 81309762 18952 158.12 4445 4445 4250 5830 3145 4490 4290.22 1.54 0 110 4650 4570 4440 4360 4230 4610 4400 66 1340 500 3140 5 1 13168460 572 6.75 0.40 12 0.14 644.00 10731.00 7120 20240621 -38.97 4190 20240415 3.70 5230 -16.92 20250210 4230 2.72 20250207 7120 -38.97 20240621 4190 3.70 20240415 0.53 Y 092780 500 65 억 203308 N N 4 N 00 N
4 20250407 140647 57 100.00 KOSPI 운송장비·부품 N N N N N 4375 -115 5 -2.56 76561687 17860 149.01 4445 4445 4250 5830 3145 4490 4286.68 1.54 0 -1 4650 4570 4440 4360 4230 4610 4400 66 1340 500 3140 5 1 13168460 576 6.79 0.41 12 0.14 644.00 10731.00 7120 20240621 -38.55 4190 20240415 4.42 5230 -16.35 20250210 4230 3.43 20250207 7120 -38.55 20240621 4190 4.42 20240415 0.53 Y 092780 500 65 억 203308 N N 4 N 00 N
5 20250407 130646 57 100.00 KOSPI 운송장비·부품 N N N N N 4350 -140 5 -3.12 73814120 17230 143.75 4445 4445 4250 5830 3145 4490 4283.95 1.54 0 -272 4650 4570 4440 4360 4230 4610 4400 66 1340 500 3140 5 1 13168460 573 6.75 0.41 12 0.13 644.00 10731.00 7120 20240621 -38.90 4190 20240415 3.82 5230 -16.83 20250210 4230 2.84 20250207 7120 -38.90 20240621 4190 3.82 20240415 0.53 Y 092780 500 65 억 203308 N N 4 N 00 N
6 20250407 120646 57 100.00 KOSPI 운송장비·부품 N N N N N 4370 -120 5 -2.67 68790045 16068 134.06 4445 4445 4250 5830 3145 4490 4281.08 1.54 0 -87 4650 4570 4440 4360 4230 4610 4400 66 1340 500 3140 5 1 13168460 575 6.79 0.41 12 0.12 644.00 10731.00 7120 20240621 -38.62 4190 20240415 4.30 5230 -16.44 20250210 4230 3.31 20250207 7120 -38.62 20240621 4190 4.30 20240415 0.53 Y 092780 500 65 억 203308 N N 4 N 00 N
7 20250407 110647 57 100.00 KOSPI 운송장비·부품 N N N N N 4390 -100 5 -2.23 16230985 3726 31.09 4445 4445 4255 5830 3145 4490 4355.85 1.54 0 -229 4650 4570 4440 4360 4230 4610 4400 66 1340 500 3140 5 1 13168460 578 6.82 0.41 12 0.03 644.00 10731.00 7120 20240621 -38.34 4190 20240415 4.77 5230 -16.06 20250210 4230 3.78 20250207 7120 -38.34 20240621 4190 4.77 20240415 0.53 Y 092780 500 65 억 203308 N N 4 N 00 N
8 20250407 100646 57 100.00 KOSPI 운송장비·부품 N N N N N 4395 -95 5 -2.12 16222225 3724 31.07 4445 4445 4255 5830 3145 4490 4355.84 1.54 0 -228 4650 4570 4440 4360 4230 4610 4400 66 1340 500 3140 5 1 13168460 579 6.82 0.41 12 0.03 644.00 10731.00 7120 20240621 -38.27 4190 20240415 4.89 5230 -15.97 20250210 4230 3.90 20250207 7120 -38.27 20240621 4190 4.89 20240415 0.53 Y 092780 500 65 억 203308 N N 4 N 00 N
9 20250407 090647 57 100.00 KOSPI 운송장비·부품 N N N N N 4440 -50 5 -1.11 1333725 300 2.50 4445 4445 4400 5830 3145 4490 4444.54 1.54 0 95 4650 4570 4440 4360 4230 4610 4400 66 1340 500 3140 5 1 13168460 585 6.89 0.41 12 0.00 644.00 10731.00 7120 20240621 -37.64 4190 20240415 5.97 5230 -15.11 20250210 4230 4.96 20250207 7120 -37.64 20240621 4190 5.97 20240415 0.53 Y 092780 500 65 억 203308 N N 4 N 00 N
10 20250404 160644 57 100.00 KOSPI 운송장비·부품 N N N N N 4490 80 2 1.81 52425110 11986 92.94 4390 4520 4310 5730 3090 4410 4373.86 1.54 0 -35 4470 4440 4395 4365 4320 4455 4380 66 1320 500 3080 5 1 13168460 591 6.97 0.42 12 0.09 644.00 10731.00 7120 20240621 -36.94 4190 20240415 7.16 5230 -14.15 20250210 4230 6.15 20250207 7120 -36.94 20240621 4190 7.16 20240415 0.53 Y 092780 500 65 억 203195 N N 4 N 00 N
11 20250404 150650 57 100.00 KOSPI 운송장비·부품 N N N N N 4490 80 2 1.81 51067460 11681 90.57 4390 4520 4310 5730 3090 4410 4371.84 1.54 0 -23 4470 4440 4395 4365 4320 4455 4380 66 1320 500 3080 5 1 13168460 591 6.97 0.42 12 0.09 644.00 10731.00 7120 20240621 -36.94 4190 20240415 7.16 5230 -14.15 20250210 4230 6.15 20250207 7120 -36.94 20240621 4190 7.16 20240415 0.53 Y 092780 500 65 억 203195 N N 0 N 00 N
12 20250404 140652 57 100.00 KOSPI 운송장비·부품 N N N N N 4490 80 2 1.81 50803130 11622 90.11 4390 4520 4310 5730 3090 4410 4371.29 1.54 0 -3 4470 4440 4395 4365 4320 4455 4380 66 1320 500 3080 5 1 13168460 591 6.97 0.42 12 0.09 644.00 10731.00 7120 20240621 -36.94 4190 20240415 7.16 5230 -14.15 20250210 4230 6.15 20250207 7120 -36.94 20240621 4190 7.16 20240415 0.53 Y 092780 500 65 억 203195 N N 0 N 00 N