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
009900/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
20250422,160239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7710,-20,5,-0.26,188065320,24375,51.63,7730,7790,7630,10040,5420,7730,7715.50,6.96,0,-1182,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4045,3.13,0.58,12,0.05,2460.00,13293.00,15600,20240613,-50.58,7110,20250409,8.44,11670,-33.93,20250116,7110,8.44,20250409,15600,-50.58,20240613,7110,8.44,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,4304,N,00,N
20250422,150243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7720,-10,5,-0.13,160329680,20779,44.01,7730,7790,7630,10040,5420,7730,7715.95,6.96,0,-1604,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4051,3.14,0.58,12,0.04,2460.00,13293.00,15600,20240613,-50.51,7110,20250409,8.58,11670,-33.85,20250116,7110,8.58,20250409,15600,-50.51,20240613,7110,8.58,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,3645,N,00,N
20250422,140243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7700,-30,5,-0.39,141107230,18285,38.73,7730,7790,7630,10040,5420,7730,7717.10,6.96,0,-1689,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4040,3.13,0.58,12,0.03,2460.00,13293.00,15600,20240613,-50.64,7110,20250409,8.30,11670,-34.02,20250116,7110,8.30,20250409,15600,-50.64,20240613,7110,8.30,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,3645,N,00,N
20250422,130243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7740,10,2,0.13,113336620,14687,31.11,7730,7790,7630,10040,5420,7730,7716.80,6.96,0,-33,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4061,3.15,0.58,12,0.03,2460.00,13293.00,15600,20240613,-50.38,7110,20250409,8.86,11670,-33.68,20250116,7110,8.86,20250409,15600,-50.38,20240613,7110,8.86,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,3645,N,00,N
20250422,120243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7740,10,2,0.13,104775080,13580,28.76,7730,7790,7630,10040,5420,7730,7715.40,6.96,0,234,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4061,3.15,0.58,12,0.03,2460.00,13293.00,15600,20240613,-50.38,7110,20250409,8.86,11670,-33.68,20250116,7110,8.86,20250409,15600,-50.38,20240613,7110,8.86,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,3645,N,00,N
20250422,110243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7740,10,2,0.13,91334960,11841,25.08,7730,7790,7630,10040,5420,7730,7713.45,6.96,0,759,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4061,3.15,0.58,12,0.02,2460.00,13293.00,15600,20240613,-50.38,7110,20250409,8.86,11670,-33.68,20250116,7110,8.86,20250409,15600,-50.38,20240613,7110,8.86,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,3645,N,00,N
20250422,100243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7730,0,3,0.00,48075800,6240,13.22,7730,7790,7630,10040,5420,7730,7704.46,6.96,0,-23,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4056,3.14,0.58,12,0.01,2460.00,13293.00,15600,20240613,-50.45,7110,20250409,8.72,11670,-33.76,20250116,7110,8.72,20250409,15600,-50.45,20240613,7110,8.72,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,3645,N,00,N
20250422,090243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7670,-60,5,-0.78,2389180,310,0.66,7730,7790,7670,10040,5420,7730,7707.03,6.96,0,-195,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4024,3.12,0.58,12,0.00,2460.00,13293.00,15600,20240613,-50.83,7110,20250409,7.88,11670,-34.28,20250116,7110,7.88,20250409,15600,-50.83,20240613,7110,7.88,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,3645,N,00,N
20250421,160238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7730,-60,5,-0.77,366669680,47211,101.61,7740,7870,7670,10120,5460,7790,7766.62,6.98,0,-18182,7883,7836,7743,7696,7603,7860,7720,262,2330,500,5290,10,1,52470133,4056,3.14,0.58,12,0.09,2460.00,13293.00,15600,20240613,-50.45,7110,20250409,8.72,11670,-33.76,20250116,7110,8.72,20250409,15600,-50.45,20240613,7110,8.72,20250409,1.78,Y,009900,500,262 억,,3662018,N,N,3645,N,00,N
20250421,150242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7720,-70,5,-0.90,338516990,43567,93.77,7740,7870,7670,10120,5460,7790,7770.03,6.98,0,-15753,7883,7836,7743,7696,7603,7860,7720,262,2330,500,5290,10,1,52470133,4051,3.14,0.58,12,0.08,2460.00,13293.00,15600,20240613,-50.51,7110,20250409,8.58,11670,-33.85,20250116,7110,8.58,20250409,15600,-50.51,20240613,7110,8.58,20250409,1.78,Y,009900,500,262 억,,3662018,N,N,1227,N,00,N
20250421,140243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7740,-50,5,-0.64,268581835,34491,74.23,7740,7870,7710,10120,5460,7790,7787.01,6.98,0,-14121,7883,7836,7743,7696,7603,7860,7720,262,2330,500,5290,10,1,52470133,4061,3.15,0.58,12,0.07,2460.00,13293.00,15600,20240613,-50.38,7110,20250409,8.86,11670,-33.68,20250116,7110,8.86,20250409,15600,-50.38,20240613,7110,8.86,20250409,1.78,Y,009900,500,262 억,,3662018,N,N,1227,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 160239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7710 -20 5 -0.26 188065320 24375 51.63 7730 7790 7630 10040 5420 7730 7715.50 6.96 0 -1182 7956 7842 7756 7642 7556 7800 7600 262 2310 500 5250 10 1 52470133 4045 3.13 0.58 12 0.05 2460.00 13293.00 15600 20240613 -50.58 7110 20250409 8.44 11670 -33.93 20250116 7110 8.44 20250409 15600 -50.58 20240613 7110 8.44 20250409 1.75 Y 009900 500 262 억 3652847 N N 4304 N 00 N
3 20250422 150243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7720 -10 5 -0.13 160329680 20779 44.01 7730 7790 7630 10040 5420 7730 7715.95 6.96 0 -1604 7956 7842 7756 7642 7556 7800 7600 262 2310 500 5250 10 1 52470133 4051 3.14 0.58 12 0.04 2460.00 13293.00 15600 20240613 -50.51 7110 20250409 8.58 11670 -33.85 20250116 7110 8.58 20250409 15600 -50.51 20240613 7110 8.58 20250409 1.75 Y 009900 500 262 억 3652847 N N 3645 N 00 N
4 20250422 140243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7700 -30 5 -0.39 141107230 18285 38.73 7730 7790 7630 10040 5420 7730 7717.10 6.96 0 -1689 7956 7842 7756 7642 7556 7800 7600 262 2310 500 5250 10 1 52470133 4040 3.13 0.58 12 0.03 2460.00 13293.00 15600 20240613 -50.64 7110 20250409 8.30 11670 -34.02 20250116 7110 8.30 20250409 15600 -50.64 20240613 7110 8.30 20250409 1.75 Y 009900 500 262 억 3652847 N N 3645 N 00 N
5 20250422 130243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7740 10 2 0.13 113336620 14687 31.11 7730 7790 7630 10040 5420 7730 7716.80 6.96 0 -33 7956 7842 7756 7642 7556 7800 7600 262 2310 500 5250 10 1 52470133 4061 3.15 0.58 12 0.03 2460.00 13293.00 15600 20240613 -50.38 7110 20250409 8.86 11670 -33.68 20250116 7110 8.86 20250409 15600 -50.38 20240613 7110 8.86 20250409 1.75 Y 009900 500 262 억 3652847 N N 3645 N 00 N
6 20250422 120243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7740 10 2 0.13 104775080 13580 28.76 7730 7790 7630 10040 5420 7730 7715.40 6.96 0 234 7956 7842 7756 7642 7556 7800 7600 262 2310 500 5250 10 1 52470133 4061 3.15 0.58 12 0.03 2460.00 13293.00 15600 20240613 -50.38 7110 20250409 8.86 11670 -33.68 20250116 7110 8.86 20250409 15600 -50.38 20240613 7110 8.86 20250409 1.75 Y 009900 500 262 억 3652847 N N 3645 N 00 N
7 20250422 110243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7740 10 2 0.13 91334960 11841 25.08 7730 7790 7630 10040 5420 7730 7713.45 6.96 0 759 7956 7842 7756 7642 7556 7800 7600 262 2310 500 5250 10 1 52470133 4061 3.15 0.58 12 0.02 2460.00 13293.00 15600 20240613 -50.38 7110 20250409 8.86 11670 -33.68 20250116 7110 8.86 20250409 15600 -50.38 20240613 7110 8.86 20250409 1.75 Y 009900 500 262 억 3652847 N N 3645 N 00 N
8 20250422 100243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7730 0 3 0.00 48075800 6240 13.22 7730 7790 7630 10040 5420 7730 7704.46 6.96 0 -23 7956 7842 7756 7642 7556 7800 7600 262 2310 500 5250 10 1 52470133 4056 3.14 0.58 12 0.01 2460.00 13293.00 15600 20240613 -50.45 7110 20250409 8.72 11670 -33.76 20250116 7110 8.72 20250409 15600 -50.45 20240613 7110 8.72 20250409 1.75 Y 009900 500 262 억 3652847 N N 3645 N 00 N
9 20250422 090243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7670 -60 5 -0.78 2389180 310 0.66 7730 7790 7670 10040 5420 7730 7707.03 6.96 0 -195 7956 7842 7756 7642 7556 7800 7600 262 2310 500 5250 10 1 52470133 4024 3.12 0.58 12 0.00 2460.00 13293.00 15600 20240613 -50.83 7110 20250409 7.88 11670 -34.28 20250116 7110 7.88 20250409 15600 -50.83 20240613 7110 7.88 20250409 1.75 Y 009900 500 262 억 3652847 N N 3645 N 00 N
10 20250421 160238 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7730 -60 5 -0.77 366669680 47211 101.61 7740 7870 7670 10120 5460 7790 7766.62 6.98 0 -18182 7883 7836 7743 7696 7603 7860 7720 262 2330 500 5290 10 1 52470133 4056 3.14 0.58 12 0.09 2460.00 13293.00 15600 20240613 -50.45 7110 20250409 8.72 11670 -33.76 20250116 7110 8.72 20250409 15600 -50.45 20240613 7110 8.72 20250409 1.78 Y 009900 500 262 억 3662018 N N 3645 N 00 N
11 20250421 150242 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7720 -70 5 -0.90 338516990 43567 93.77 7740 7870 7670 10120 5460 7790 7770.03 6.98 0 -15753 7883 7836 7743 7696 7603 7860 7720 262 2330 500 5290 10 1 52470133 4051 3.14 0.58 12 0.08 2460.00 13293.00 15600 20240613 -50.51 7110 20250409 8.58 11670 -33.85 20250116 7110 8.58 20250409 15600 -50.51 20240613 7110 8.58 20250409 1.78 Y 009900 500 262 억 3662018 N N 1227 N 00 N
12 20250421 140243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7740 -50 5 -0.64 268581835 34491 74.23 7740 7870 7710 10120 5460 7790 7787.01 6.98 0 -14121 7883 7836 7743 7696 7603 7860 7720 262 2330 500 5290 10 1 52470133 4061 3.15 0.58 12 0.07 2460.00 13293.00 15600 20240613 -50.38 7110 20250409 8.86 11670 -33.68 20250116 7110 8.86 20250409 15600 -50.38 20240613 7110 8.86 20250409 1.78 Y 009900 500 262 억 3662018 N N 1227 N 00 N