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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009680/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
20250422,160237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9470,90,2,0.96,248186515,26263,149.11,9380,9480,9320,12190,6570,9380,9450.04,9.32,0,-1528,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2656,9.65,0.64,12,0.09,981.00,14856.00,9580,20250312,-1.15,8050,20240416,17.64,9580,-1.15,20250312,8330,13.69,20250113,9580,-1.15,20250312,8120,16.63,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,3127,N,00,N
20250422,150242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9450,70,2,0.75,225497305,23864,135.49,9380,9480,9320,12190,6570,9380,9449.27,9.32,0,-1573,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2651,9.63,0.64,12,0.09,981.00,14856.00,9580,20250312,-1.36,8050,20240416,17.39,9580,-1.36,20250312,8330,13.45,20250113,9580,-1.36,20250312,8120,16.38,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,155,N,00,N
20250422,140241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9480,100,2,1.07,193545665,20487,116.32,9380,9480,9320,12190,6570,9380,9447.24,9.32,0,-55,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2659,9.66,0.64,12,0.07,981.00,14856.00,9580,20250312,-1.04,8050,20240416,17.76,9580,-1.04,20250312,8330,13.81,20250113,9580,-1.04,20250312,8120,16.75,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,155,N,00,N
20250422,130241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9470,90,2,0.96,175775175,18611,105.67,9380,9480,9320,12190,6570,9380,9444.69,9.32,0,334,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2656,9.65,0.64,12,0.07,981.00,14856.00,9580,20250312,-1.15,8050,20240416,17.64,9580,-1.15,20250312,8330,13.69,20250113,9580,-1.15,20250312,8120,16.63,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,155,N,00,N
20250422,120241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9470,90,2,0.96,135908825,14401,81.76,9380,9480,9320,12190,6570,9380,9437.46,9.32,0,1228,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2656,9.65,0.64,12,0.05,981.00,14856.00,9580,20250312,-1.15,8050,20240416,17.64,9580,-1.15,20250312,8330,13.69,20250113,9580,-1.15,20250312,8120,16.63,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,155,N,00,N
20250422,110241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9460,80,2,0.85,91553455,9717,55.17,9380,9460,9320,12190,6570,9380,9421.99,9.32,0,2559,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2654,9.64,0.64,12,0.03,981.00,14856.00,9580,20250312,-1.25,8050,20240416,17.52,9580,-1.25,20250312,8330,13.57,20250113,9580,-1.25,20250312,8120,16.50,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,155,N,00,N
20250422,100241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9410,30,2,0.32,21606000,2300,13.06,9380,9410,9320,12190,6570,9380,9393.91,9.32,0,-24,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2640,9.59,0.63,12,0.01,981.00,14856.00,9580,20250312,-1.77,8050,20240416,16.89,9580,-1.77,20250312,8330,12.97,20250113,9580,-1.77,20250312,8120,15.89,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,155,N,00,N
20250422,090242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9380,0,3,0.00,5043760,538,3.05,9380,9380,9320,12190,6570,9380,9375.02,9.32,0,-188,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2631,9.56,0.63,12,0.00,981.00,14856.00,9580,20250312,-2.09,8050,20240416,16.52,9580,-2.09,20250312,8330,12.61,20250113,9580,-2.09,20250312,8120,15.52,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,155,N,00,N
20250421,160237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9380,20,2,0.21,164796305,17598,62.24,9380,9420,9320,12160,6560,9360,9364.49,9.32,0,1203,9466,9412,9346,9292,9226,9440,9320,165,2800,500,7110,10,1,28050000,2631,9.56,0.63,12,0.06,981.00,14856.00,9580,20250312,-2.09,8050,20240416,16.52,9580,-2.09,20250312,8330,12.61,20250113,9580,-2.09,20250312,8120,15.52,20240422,0.24,Y,009680,500,165 억,,2613829,N,N,155,N,00,N
20250421,150240,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9350,-10,5,-0.11,155186615,16572,58.61,9380,9420,9320,12160,6560,9360,9364.39,9.32,0,1731,9466,9412,9346,9292,9226,9440,9320,165,2800,500,7110,10,1,28050000,2623,9.53,0.63,12,0.06,981.00,14856.00,9580,20250312,-2.40,8050,20240416,16.15,9580,-2.40,20250312,8330,12.24,20250113,9580,-2.40,20250312,8120,15.15,20240422,0.24,Y,009680,500,165 억,,2613829,N,N,236,N,00,N
20250421,140241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9340,-20,5,-0.21,118987345,12698,44.91,9380,9420,9320,12160,6560,9360,9370.56,9.32,0,2582,9466,9412,9346,9292,9226,9440,9320,165,2800,500,7110,10,1,28050000,2620,9.52,0.63,12,0.05,981.00,14856.00,9580,20250312,-2.51,8050,20240416,16.02,9580,-2.51,20250312,8330,12.12,20250113,9580,-2.51,20250312,8120,15.02,20240422,0.24,Y,009680,500,165 억,,2613829,N,N,236,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 20250422 160237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9470 90 2 0.96 248186515 26263 149.11 9380 9480 9320 12190 6570 9380 9450.04 9.32 0 -1528 9473 9426 9373 9326 9273 9430 9330 165 2810 500 7120 10 1 28050000 2656 9.65 0.64 12 0.09 981.00 14856.00 9580 20250312 -1.15 8050 20240416 17.64 9580 -1.15 20250312 8330 13.69 20250113 9580 -1.15 20250312 8120 16.63 20240422 0.25 Y 009680 500 165 억 2613120 N N 3127 N 00 N
3 20250422 150242 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9450 70 2 0.75 225497305 23864 135.49 9380 9480 9320 12190 6570 9380 9449.27 9.32 0 -1573 9473 9426 9373 9326 9273 9430 9330 165 2810 500 7120 10 1 28050000 2651 9.63 0.64 12 0.09 981.00 14856.00 9580 20250312 -1.36 8050 20240416 17.39 9580 -1.36 20250312 8330 13.45 20250113 9580 -1.36 20250312 8120 16.38 20240422 0.25 Y 009680 500 165 억 2613120 N N 155 N 00 N
4 20250422 140241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9480 100 2 1.07 193545665 20487 116.32 9380 9480 9320 12190 6570 9380 9447.24 9.32 0 -55 9473 9426 9373 9326 9273 9430 9330 165 2810 500 7120 10 1 28050000 2659 9.66 0.64 12 0.07 981.00 14856.00 9580 20250312 -1.04 8050 20240416 17.76 9580 -1.04 20250312 8330 13.81 20250113 9580 -1.04 20250312 8120 16.75 20240422 0.25 Y 009680 500 165 억 2613120 N N 155 N 00 N
5 20250422 130241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9470 90 2 0.96 175775175 18611 105.67 9380 9480 9320 12190 6570 9380 9444.69 9.32 0 334 9473 9426 9373 9326 9273 9430 9330 165 2810 500 7120 10 1 28050000 2656 9.65 0.64 12 0.07 981.00 14856.00 9580 20250312 -1.15 8050 20240416 17.64 9580 -1.15 20250312 8330 13.69 20250113 9580 -1.15 20250312 8120 16.63 20240422 0.25 Y 009680 500 165 억 2613120 N N 155 N 00 N
6 20250422 120241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9470 90 2 0.96 135908825 14401 81.76 9380 9480 9320 12190 6570 9380 9437.46 9.32 0 1228 9473 9426 9373 9326 9273 9430 9330 165 2810 500 7120 10 1 28050000 2656 9.65 0.64 12 0.05 981.00 14856.00 9580 20250312 -1.15 8050 20240416 17.64 9580 -1.15 20250312 8330 13.69 20250113 9580 -1.15 20250312 8120 16.63 20240422 0.25 Y 009680 500 165 억 2613120 N N 155 N 00 N
7 20250422 110241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9460 80 2 0.85 91553455 9717 55.17 9380 9460 9320 12190 6570 9380 9421.99 9.32 0 2559 9473 9426 9373 9326 9273 9430 9330 165 2810 500 7120 10 1 28050000 2654 9.64 0.64 12 0.03 981.00 14856.00 9580 20250312 -1.25 8050 20240416 17.52 9580 -1.25 20250312 8330 13.57 20250113 9580 -1.25 20250312 8120 16.50 20240422 0.25 Y 009680 500 165 억 2613120 N N 155 N 00 N
8 20250422 100241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9410 30 2 0.32 21606000 2300 13.06 9380 9410 9320 12190 6570 9380 9393.91 9.32 0 -24 9473 9426 9373 9326 9273 9430 9330 165 2810 500 7120 10 1 28050000 2640 9.59 0.63 12 0.01 981.00 14856.00 9580 20250312 -1.77 8050 20240416 16.89 9580 -1.77 20250312 8330 12.97 20250113 9580 -1.77 20250312 8120 15.89 20240422 0.25 Y 009680 500 165 억 2613120 N N 155 N 00 N
9 20250422 090242 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9380 0 3 0.00 5043760 538 3.05 9380 9380 9320 12190 6570 9380 9375.02 9.32 0 -188 9473 9426 9373 9326 9273 9430 9330 165 2810 500 7120 10 1 28050000 2631 9.56 0.63 12 0.00 981.00 14856.00 9580 20250312 -2.09 8050 20240416 16.52 9580 -2.09 20250312 8330 12.61 20250113 9580 -2.09 20250312 8120 15.52 20240422 0.25 Y 009680 500 165 억 2613120 N N 155 N 00 N
10 20250421 160237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9380 20 2 0.21 164796305 17598 62.24 9380 9420 9320 12160 6560 9360 9364.49 9.32 0 1203 9466 9412 9346 9292 9226 9440 9320 165 2800 500 7110 10 1 28050000 2631 9.56 0.63 12 0.06 981.00 14856.00 9580 20250312 -2.09 8050 20240416 16.52 9580 -2.09 20250312 8330 12.61 20250113 9580 -2.09 20250312 8120 15.52 20240422 0.24 Y 009680 500 165 억 2613829 N N 155 N 00 N
11 20250421 150240 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9350 -10 5 -0.11 155186615 16572 58.61 9380 9420 9320 12160 6560 9360 9364.39 9.32 0 1731 9466 9412 9346 9292 9226 9440 9320 165 2800 500 7110 10 1 28050000 2623 9.53 0.63 12 0.06 981.00 14856.00 9580 20250312 -2.40 8050 20240416 16.15 9580 -2.40 20250312 8330 12.24 20250113 9580 -2.40 20250312 8120 15.15 20240422 0.24 Y 009680 500 165 억 2613829 N N 236 N 00 N
12 20250421 140241 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9340 -20 5 -0.21 118987345 12698 44.91 9380 9420 9320 12160 6560 9360 9370.56 9.32 0 2582 9466 9412 9346 9292 9226 9440 9320 165 2800 500 7110 10 1 28050000 2620 9.52 0.63 12 0.05 981.00 14856.00 9580 20250312 -2.51 8050 20240416 16.02 9580 -2.51 20250312 8330 12.12 20250113 9580 -2.51 20250312 8120 15.02 20240422 0.24 Y 009680 500 165 억 2613829 N N 236 N 00 N