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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092200/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
20250411,160656,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,250,2,5.87,17306479419,3730361,139.46,4305,5060,4270,5530,2985,4260,4639.67,1.87,0,-131258,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1754,12.32,1.14,12,9.59,366.00,3952.00,6920,20240626,-34.83,3165,20241113,42.50,6260,-27.96,20250213,3580,25.98,20250409,6920,-34.83,20240626,3165,42.50,20241113,2.17,Y,092200,500,194 억,,727468,N,N,108761,N,00,N
20250411,150701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4505,245,2,5.75,17032268944,3669503,137.19,4305,5060,4270,5530,2985,4260,4641.88,1.87,0,-141727,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1752,12.31,1.14,12,9.44,366.00,3952.00,6920,20240626,-34.90,3165,20241113,42.34,6260,-28.04,20250213,3580,25.84,20250409,6920,-34.90,20240626,3165,42.34,20241113,2.17,Y,092200,500,194 억,,727468,N,N,114336,N,00,N
20250411,140701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4470,210,2,4.93,16686337500,3592388,134.30,4305,5060,4270,5530,2985,4260,4645.23,1.87,0,-151970,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1738,12.21,1.13,12,9.24,366.00,3952.00,6920,20240626,-35.40,3165,20241113,41.23,6260,-28.59,20250213,3580,24.86,20250409,6920,-35.40,20240626,3165,41.23,20241113,2.17,Y,092200,500,194 억,,727468,N,N,114336,N,00,N
20250411,130702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,250,2,5.87,16425708020,3534125,132.12,4305,5060,4270,5530,2985,4260,4648.06,1.87,0,-162744,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1754,12.32,1.14,12,9.09,366.00,3952.00,6920,20240626,-34.83,3165,20241113,42.50,6260,-27.96,20250213,3580,25.98,20250409,6920,-34.83,20240626,3165,42.50,20241113,2.17,Y,092200,500,194 억,,727468,N,N,114336,N,00,N
20250411,120703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4460,200,2,4.69,15817676365,3399007,127.07,4305,5060,4270,5530,2985,4260,4653.95,1.87,0,-164018,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1734,12.19,1.13,12,8.74,366.00,3952.00,6920,20240626,-35.55,3165,20241113,40.92,6260,-28.75,20250213,3580,24.58,20250409,6920,-35.55,20240626,3165,40.92,20241113,2.17,Y,092200,500,194 억,,727468,N,N,114336,N,00,N
20250411,110702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,335,2,7.86,14510754857,3109899,116.26,4305,5060,4270,5530,2985,4260,4666.37,1.87,0,-192896,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1787,12.55,1.16,12,8.00,366.00,3952.00,6920,20240626,-33.60,3165,20241113,45.18,6260,-26.60,20250213,3580,28.35,20250409,6920,-33.60,20240626,3165,45.18,20241113,2.17,Y,092200,500,194 억,,727468,N,N,114336,N,00,N
20250411,100703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4395,135,2,3.17,2292759994,525396,19.64,4305,4490,4270,5530,2985,4260,4364.45,1.87,0,-31429,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1709,12.01,1.11,12,1.35,366.00,3952.00,6920,20240626,-36.49,3165,20241113,38.86,6260,-29.79,20250213,3580,22.77,20250409,6920,-36.49,20240626,3165,38.86,20241113,2.17,Y,092200,500,194 억,,727468,N,N,114336,N,00,N
20250411,090706,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4420,160,2,3.76,830019750,191458,7.16,4305,4435,4280,5530,2985,4260,4336.42,1.87,0,-2307,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1719,12.08,1.12,12,0.49,366.00,3952.00,6920,20240626,-36.13,3165,20241113,39.65,6260,-29.39,20250213,3580,23.46,20250409,6920,-36.13,20240626,3165,39.65,20241113,2.17,Y,092200,500,194 억,,727468,N,N,114336,N,00,N
20250410,160658,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4260,625,2,17.19,11270918630,2674854,2418.84,3815,4450,3815,4725,2545,3635,4213.64,2.28,0,-192350,3798,3716,3648,3566,3498,3757,3607,194,1090,500,2680,5,1,38888569,1657,11.64,1.08,12,6.88,366.00,3952.00,6920,20240626,-38.44,3165,20241113,34.60,6260,-31.95,20250213,3580,18.99,20250409,6920,-38.44,20240626,3165,34.60,20241113,2.30,Y,092200,500,194 억,,886479,N,N,114336,N,00,N
20250410,150702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4190,555,2,15.27,10871372926,2580360,2333.39,3815,4450,3815,4725,2545,3635,4213.12,2.28,0,-186801,3798,3716,3648,3566,3498,3757,3607,194,1090,500,2680,5,1,38888569,1629,11.45,1.06,12,6.64,366.00,3952.00,6920,20240626,-39.45,3165,20241113,32.39,6260,-33.07,20250213,3580,17.04,20250409,6920,-39.45,20240626,3165,32.39,20241113,2.30,Y,092200,500,194 억,,886479,N,N,6754,N,00,N
20250410,140700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4240,605,2,16.64,10197330543,2420906,2189.20,3815,4450,3815,4725,2545,3635,4212.20,2.28,0,-210416,3798,3716,3648,3566,3498,3757,3607,194,1090,500,2680,5,1,38888569,1649,11.58,1.07,12,6.23,366.00,3952.00,6920,20240626,-38.73,3165,20241113,33.97,6260,-32.27,20250213,3580,18.44,20250409,6920,-38.73,20240626,3165,33.97,20241113,2.30,Y,092200,500,194 억,,886479,N,N,6754,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 20250411 160656 57 100.00 KOSPI 운송장비·부품 N N N N N 4510 250 2 5.87 17306479419 3730361 139.46 4305 5060 4270 5530 2985 4260 4639.67 1.87 0 -131258 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1754 12.32 1.14 12 9.59 366.00 3952.00 6920 20240626 -34.83 3165 20241113 42.50 6260 -27.96 20250213 3580 25.98 20250409 6920 -34.83 20240626 3165 42.50 20241113 2.17 Y 092200 500 194 억 727468 N N 108761 N 00 N
3 20250411 150701 57 100.00 KOSPI 운송장비·부품 N N N N N 4505 245 2 5.75 17032268944 3669503 137.19 4305 5060 4270 5530 2985 4260 4641.88 1.87 0 -141727 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1752 12.31 1.14 12 9.44 366.00 3952.00 6920 20240626 -34.90 3165 20241113 42.34 6260 -28.04 20250213 3580 25.84 20250409 6920 -34.90 20240626 3165 42.34 20241113 2.17 Y 092200 500 194 억 727468 N N 114336 N 00 N
4 20250411 140701 57 100.00 KOSPI 운송장비·부품 N N N N N 4470 210 2 4.93 16686337500 3592388 134.30 4305 5060 4270 5530 2985 4260 4645.23 1.87 0 -151970 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1738 12.21 1.13 12 9.24 366.00 3952.00 6920 20240626 -35.40 3165 20241113 41.23 6260 -28.59 20250213 3580 24.86 20250409 6920 -35.40 20240626 3165 41.23 20241113 2.17 Y 092200 500 194 억 727468 N N 114336 N 00 N
5 20250411 130702 57 100.00 KOSPI 운송장비·부품 N N N N N 4510 250 2 5.87 16425708020 3534125 132.12 4305 5060 4270 5530 2985 4260 4648.06 1.87 0 -162744 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1754 12.32 1.14 12 9.09 366.00 3952.00 6920 20240626 -34.83 3165 20241113 42.50 6260 -27.96 20250213 3580 25.98 20250409 6920 -34.83 20240626 3165 42.50 20241113 2.17 Y 092200 500 194 억 727468 N N 114336 N 00 N
6 20250411 120703 57 100.00 KOSPI 운송장비·부품 N N N N N 4460 200 2 4.69 15817676365 3399007 127.07 4305 5060 4270 5530 2985 4260 4653.95 1.87 0 -164018 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1734 12.19 1.13 12 8.74 366.00 3952.00 6920 20240626 -35.55 3165 20241113 40.92 6260 -28.75 20250213 3580 24.58 20250409 6920 -35.55 20240626 3165 40.92 20241113 2.17 Y 092200 500 194 억 727468 N N 114336 N 00 N
7 20250411 110702 57 100.00 KOSPI 운송장비·부품 N N N N N 4595 335 2 7.86 14510754857 3109899 116.26 4305 5060 4270 5530 2985 4260 4666.37 1.87 0 -192896 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1787 12.55 1.16 12 8.00 366.00 3952.00 6920 20240626 -33.60 3165 20241113 45.18 6260 -26.60 20250213 3580 28.35 20250409 6920 -33.60 20240626 3165 45.18 20241113 2.17 Y 092200 500 194 억 727468 N N 114336 N 00 N
8 20250411 100703 57 100.00 KOSPI 운송장비·부품 N N N N N 4395 135 2 3.17 2292759994 525396 19.64 4305 4490 4270 5530 2985 4260 4364.45 1.87 0 -31429 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1709 12.01 1.11 12 1.35 366.00 3952.00 6920 20240626 -36.49 3165 20241113 38.86 6260 -29.79 20250213 3580 22.77 20250409 6920 -36.49 20240626 3165 38.86 20241113 2.17 Y 092200 500 194 억 727468 N N 114336 N 00 N
9 20250411 090706 57 100.00 KOSPI 운송장비·부품 N N N N N 4420 160 2 3.76 830019750 191458 7.16 4305 4435 4280 5530 2985 4260 4336.42 1.87 0 -2307 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1719 12.08 1.12 12 0.49 366.00 3952.00 6920 20240626 -36.13 3165 20241113 39.65 6260 -29.39 20250213 3580 23.46 20250409 6920 -36.13 20240626 3165 39.65 20241113 2.17 Y 092200 500 194 억 727468 N N 114336 N 00 N
10 20250410 160658 57 100.00 KOSPI 운송장비·부품 N N N N N 4260 625 2 17.19 11270918630 2674854 2418.84 3815 4450 3815 4725 2545 3635 4213.64 2.28 0 -192350 3798 3716 3648 3566 3498 3757 3607 194 1090 500 2680 5 1 38888569 1657 11.64 1.08 12 6.88 366.00 3952.00 6920 20240626 -38.44 3165 20241113 34.60 6260 -31.95 20250213 3580 18.99 20250409 6920 -38.44 20240626 3165 34.60 20241113 2.30 Y 092200 500 194 억 886479 N N 114336 N 00 N
11 20250410 150702 57 100.00 KOSPI 운송장비·부품 N N N N N 4190 555 2 15.27 10871372926 2580360 2333.39 3815 4450 3815 4725 2545 3635 4213.12 2.28 0 -186801 3798 3716 3648 3566 3498 3757 3607 194 1090 500 2680 5 1 38888569 1629 11.45 1.06 12 6.64 366.00 3952.00 6920 20240626 -39.45 3165 20241113 32.39 6260 -33.07 20250213 3580 17.04 20250409 6920 -39.45 20240626 3165 32.39 20241113 2.30 Y 092200 500 194 억 886479 N N 6754 N 00 N
12 20250410 140700 57 100.00 KOSPI 운송장비·부품 N N N N N 4240 605 2 16.64 10197330543 2420906 2189.20 3815 4450 3815 4725 2545 3635 4212.20 2.28 0 -210416 3798 3716 3648 3566 3498 3757 3607 194 1090 500 2680 5 1 38888569 1649 11.58 1.07 12 6.23 366.00 3952.00 6920 20240626 -38.73 3165 20241113 33.97 6260 -32.27 20250213 3580 18.44 20250409 6920 -38.73 20240626 3165 33.97 20241113 2.30 Y 092200 500 194 억 886479 N N 6754 N 00 N