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
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
20250422,160703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4855,290,2,6.35,11825402982,2437860,787.33,4455,5140,4425,5930,3200,4565,4850.73,1.94,0,-171562,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1888,13.27,1.23,12,6.27,366.00,3952.00,6920,20240626,-29.84,3165,20241113,53.40,6260,-22.44,20250213,3580,35.61,20250409,6920,-29.84,20240626,3165,53.40,20241113,2.49,Y,092200,500,194 억,,753884,N,N,144028,N,00,N
20250422,150716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4815,250,2,5.48,11546039177,2380145,768.69,4455,5140,4425,5930,3200,4565,4850.98,1.94,0,-157577,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1872,13.16,1.22,12,6.12,366.00,3952.00,6920,20240626,-30.42,3165,20241113,52.13,6260,-23.08,20250213,3580,34.50,20250409,6920,-30.42,20240626,3165,52.13,20241113,2.49,Y,092200,500,194 억,,753884,N,N,4089,N,00,N
20250422,140715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4770,205,2,4.49,11016096932,2269729,733.03,4455,5140,4425,5930,3200,4565,4853.49,1.94,0,-163496,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1855,13.03,1.21,12,5.84,366.00,3952.00,6920,20240626,-31.07,3165,20241113,50.71,6260,-23.80,20250213,3580,33.24,20250409,6920,-31.07,20240626,3165,50.71,20241113,2.49,Y,092200,500,194 억,,753884,N,N,4089,N,00,N
20250422,130713,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4755,190,2,4.16,10578002407,2177604,703.28,4455,5140,4425,5930,3200,4565,4857.63,1.94,0,-163968,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1849,12.99,1.20,12,5.60,366.00,3952.00,6920,20240626,-31.29,3165,20241113,50.24,6260,-24.04,20250213,3580,32.82,20250409,6920,-31.29,20240626,3165,50.24,20241113,2.49,Y,092200,500,194 억,,753884,N,N,4089,N,00,N
20250422,120715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4800,235,2,5.15,10115089224,2080874,672.04,4455,5140,4425,5930,3200,4565,4860.98,1.94,0,-151424,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1867,13.11,1.21,12,5.35,366.00,3952.00,6920,20240626,-30.64,3165,20241113,51.66,6260,-23.32,20250213,3580,34.08,20250409,6920,-30.64,20240626,3165,51.66,20241113,2.49,Y,092200,500,194 억,,753884,N,N,4089,N,00,N
20250422,110715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4820,255,2,5.59,9128819682,1875928,605.85,4455,5140,4425,5930,3200,4565,4866.30,1.94,0,-192269,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1874,13.17,1.22,12,4.82,366.00,3952.00,6920,20240626,-30.35,3165,20241113,52.29,6260,-23.00,20250213,3580,34.64,20250409,6920,-30.35,20240626,3165,52.29,20241113,2.49,Y,092200,500,194 억,,753884,N,N,4089,N,00,N
20250422,100714,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4795,230,2,5.04,1346226570,291199,94.05,4455,4840,4425,5930,3200,4565,4623.05,1.94,0,-20265,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1865,13.10,1.21,12,0.75,366.00,3952.00,6920,20240626,-30.71,3165,20241113,51.50,6260,-23.40,20250213,3580,33.94,20250409,6920,-30.71,20240626,3165,51.50,20241113,2.49,Y,092200,500,194 억,,753884,N,N,4089,N,00,N
20250422,090716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4470,-95,5,-2.08,154962155,34597,11.17,4455,4515,4435,5930,3200,4565,4479.06,1.94,0,17187,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1738,12.21,1.13,12,0.09,366.00,3952.00,6920,20240626,-35.40,3165,20241113,41.23,6260,-28.59,20250213,3580,24.86,20250409,6920,-35.40,20240626,3165,41.23,20241113,2.49,Y,092200,500,194 억,,753884,N,N,4089,N,00,N
20250421,160700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-175,5,-3.69,1426325875,309637,92.96,4690,4690,4565,6160,3320,4740,4606.46,1.83,0,38783,4876,4807,4731,4662,4586,4770,4625,194,1420,500,3500,5,1,38888569,1775,12.47,1.16,12,0.80,366.00,3952.00,6920,20240626,-34.03,3165,20241113,44.23,6260,-27.08,20250213,3580,27.51,20250409,6920,-34.03,20240626,3165,44.23,20241113,2.35,Y,092200,500,194 억,,710317,N,N,4089,N,00,N
20250421,150712,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,-165,5,-3.48,1296858790,281327,84.46,4690,4690,4570,6160,3320,4740,4609.79,1.83,0,29924,4876,4807,4731,4662,4586,4770,4625,194,1420,500,3500,5,1,38888569,1779,12.50,1.16,12,0.72,366.00,3952.00,6920,20240626,-33.89,3165,20241113,44.55,6260,-26.92,20250213,3580,27.79,20250409,6920,-33.89,20240626,3165,44.55,20241113,2.35,Y,092200,500,194 억,,710317,N,N,10344,N,00,N
20250421,140712,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,-150,5,-3.16,1096928160,237708,71.36,4690,4690,4575,6160,3320,4740,4614.60,1.83,0,38179,4876,4807,4731,4662,4586,4770,4625,194,1420,500,3500,5,1,38888569,1785,12.54,1.16,12,0.61,366.00,3952.00,6920,20240626,-33.67,3165,20241113,45.02,6260,-26.68,20250213,3580,28.21,20250409,6920,-33.67,20240626,3165,45.02,20241113,2.35,Y,092200,500,194 억,,710317,N,N,10344,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 160703 57 100.00 KOSPI 운송장비·부품 N N N N N 4855 290 2 6.35 11825402982 2437860 787.33 4455 5140 4425 5930 3200 4565 4850.73 1.94 0 -171562 4731 4647 4606 4522 4481 4627 4502 194 1365 500 3370 5 1 38888569 1888 13.27 1.23 12 6.27 366.00 3952.00 6920 20240626 -29.84 3165 20241113 53.40 6260 -22.44 20250213 3580 35.61 20250409 6920 -29.84 20240626 3165 53.40 20241113 2.49 Y 092200 500 194 억 753884 N N 144028 N 00 N
3 20250422 150716 57 100.00 KOSPI 운송장비·부품 N N N N N 4815 250 2 5.48 11546039177 2380145 768.69 4455 5140 4425 5930 3200 4565 4850.98 1.94 0 -157577 4731 4647 4606 4522 4481 4627 4502 194 1365 500 3370 5 1 38888569 1872 13.16 1.22 12 6.12 366.00 3952.00 6920 20240626 -30.42 3165 20241113 52.13 6260 -23.08 20250213 3580 34.50 20250409 6920 -30.42 20240626 3165 52.13 20241113 2.49 Y 092200 500 194 억 753884 N N 4089 N 00 N
4 20250422 140715 57 100.00 KOSPI 운송장비·부품 N N N N N 4770 205 2 4.49 11016096932 2269729 733.03 4455 5140 4425 5930 3200 4565 4853.49 1.94 0 -163496 4731 4647 4606 4522 4481 4627 4502 194 1365 500 3370 5 1 38888569 1855 13.03 1.21 12 5.84 366.00 3952.00 6920 20240626 -31.07 3165 20241113 50.71 6260 -23.80 20250213 3580 33.24 20250409 6920 -31.07 20240626 3165 50.71 20241113 2.49 Y 092200 500 194 억 753884 N N 4089 N 00 N
5 20250422 130713 57 100.00 KOSPI 운송장비·부품 N N N N N 4755 190 2 4.16 10578002407 2177604 703.28 4455 5140 4425 5930 3200 4565 4857.63 1.94 0 -163968 4731 4647 4606 4522 4481 4627 4502 194 1365 500 3370 5 1 38888569 1849 12.99 1.20 12 5.60 366.00 3952.00 6920 20240626 -31.29 3165 20241113 50.24 6260 -24.04 20250213 3580 32.82 20250409 6920 -31.29 20240626 3165 50.24 20241113 2.49 Y 092200 500 194 억 753884 N N 4089 N 00 N
6 20250422 120715 57 100.00 KOSPI 운송장비·부품 N N N N N 4800 235 2 5.15 10115089224 2080874 672.04 4455 5140 4425 5930 3200 4565 4860.98 1.94 0 -151424 4731 4647 4606 4522 4481 4627 4502 194 1365 500 3370 5 1 38888569 1867 13.11 1.21 12 5.35 366.00 3952.00 6920 20240626 -30.64 3165 20241113 51.66 6260 -23.32 20250213 3580 34.08 20250409 6920 -30.64 20240626 3165 51.66 20241113 2.49 Y 092200 500 194 억 753884 N N 4089 N 00 N
7 20250422 110715 57 100.00 KOSPI 운송장비·부품 N N N N N 4820 255 2 5.59 9128819682 1875928 605.85 4455 5140 4425 5930 3200 4565 4866.30 1.94 0 -192269 4731 4647 4606 4522 4481 4627 4502 194 1365 500 3370 5 1 38888569 1874 13.17 1.22 12 4.82 366.00 3952.00 6920 20240626 -30.35 3165 20241113 52.29 6260 -23.00 20250213 3580 34.64 20250409 6920 -30.35 20240626 3165 52.29 20241113 2.49 Y 092200 500 194 억 753884 N N 4089 N 00 N
8 20250422 100714 57 100.00 KOSPI 운송장비·부품 N N N N N 4795 230 2 5.04 1346226570 291199 94.05 4455 4840 4425 5930 3200 4565 4623.05 1.94 0 -20265 4731 4647 4606 4522 4481 4627 4502 194 1365 500 3370 5 1 38888569 1865 13.10 1.21 12 0.75 366.00 3952.00 6920 20240626 -30.71 3165 20241113 51.50 6260 -23.40 20250213 3580 33.94 20250409 6920 -30.71 20240626 3165 51.50 20241113 2.49 Y 092200 500 194 억 753884 N N 4089 N 00 N
9 20250422 090716 57 100.00 KOSPI 운송장비·부품 N N N N N 4470 -95 5 -2.08 154962155 34597 11.17 4455 4515 4435 5930 3200 4565 4479.06 1.94 0 17187 4731 4647 4606 4522 4481 4627 4502 194 1365 500 3370 5 1 38888569 1738 12.21 1.13 12 0.09 366.00 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 2.49 Y 092200 500 194 억 753884 N N 4089 N 00 N
10 20250421 160700 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 -175 5 -3.69 1426325875 309637 92.96 4690 4690 4565 6160 3320 4740 4606.46 1.83 0 38783 4876 4807 4731 4662 4586 4770 4625 194 1420 500 3500 5 1 38888569 1775 12.47 1.16 12 0.80 366.00 3952.00 6920 20240626 -34.03 3165 20241113 44.23 6260 -27.08 20250213 3580 27.51 20250409 6920 -34.03 20240626 3165 44.23 20241113 2.35 Y 092200 500 194 억 710317 N N 4089 N 00 N
11 20250421 150712 57 100.00 KOSPI 운송장비·부품 N N N N N 4575 -165 5 -3.48 1296858790 281327 84.46 4690 4690 4570 6160 3320 4740 4609.79 1.83 0 29924 4876 4807 4731 4662 4586 4770 4625 194 1420 500 3500 5 1 38888569 1779 12.50 1.16 12 0.72 366.00 3952.00 6920 20240626 -33.89 3165 20241113 44.55 6260 -26.92 20250213 3580 27.79 20250409 6920 -33.89 20240626 3165 44.55 20241113 2.35 Y 092200 500 194 억 710317 N N 10344 N 00 N
12 20250421 140712 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 -150 5 -3.16 1096928160 237708 71.36 4690 4690 4575 6160 3320 4740 4614.60 1.83 0 38179 4876 4807 4731 4662 4586 4770 4625 194 1420 500 3500 5 1 38888569 1785 12.54 1.16 12 0.61 366.00 3952.00 6920 20240626 -33.67 3165 20241113 45.02 6260 -26.68 20250213 3580 28.21 20250409 6920 -33.67 20240626 3165 45.02 20241113 2.35 Y 092200 500 194 억 710317 N N 10344 N 00 N