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
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
20250422,160705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,-15,5,-0.33,44531375,9831,46.04,4565,4565,4480,5940,3205,4575,4529.53,1.68,0,763,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,600,7.08,0.42,12,0.07,644.00,10731.00,7120,20240621,-35.96,4190,20240415,8.83,5230,-12.81,20250210,4230,7.80,20250207,7120,-35.96,20240621,4230,7.80,20250207,0.55,Y,092780,500,65 억,,221850,N,N,121,N,00,N
20250422,150719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,-45,5,-0.98,42889085,9470,44.35,4565,4565,4480,5940,3205,4575,4528.94,1.68,0,832,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,597,7.03,0.42,12,0.07,644.00,10731.00,7120,20240621,-36.38,4190,20240415,8.11,5230,-13.38,20250210,4230,7.09,20250207,7120,-36.38,20240621,4230,7.09,20250207,0.55,Y,092780,500,65 억,,221850,N,N,8,N,00,N
20250422,140718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-10,5,-0.22,37693285,8321,38.97,4565,4565,4480,5940,3205,4575,4529.90,1.68,0,762,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,601,7.09,0.43,12,0.06,644.00,10731.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4230,7.92,20250207,0.55,Y,092780,500,65 억,,221850,N,N,8,N,00,N
20250422,130716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,-45,5,-0.98,33178825,7327,34.31,4565,4565,4480,5940,3205,4575,4528.30,1.68,0,960,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,597,7.03,0.42,12,0.06,644.00,10731.00,7120,20240621,-36.38,4190,20240415,8.11,5230,-13.38,20250210,4230,7.09,20250207,7120,-36.38,20240621,4230,7.09,20250207,0.55,Y,092780,500,65 억,,221850,N,N,8,N,00,N
20250422,120717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4545,-30,5,-0.66,19612145,4330,20.28,4565,4565,4480,5940,3205,4575,4529.36,1.68,0,757,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,599,7.06,0.42,12,0.03,644.00,10731.00,7120,20240621,-36.17,4190,20240415,8.47,5230,-13.10,20250210,4230,7.45,20250207,7120,-36.17,20240621,4230,7.45,20250207,0.55,Y,092780,500,65 억,,221850,N,N,8,N,00,N
20250422,110717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,-15,5,-0.33,12344995,2727,12.77,4565,4565,4480,5940,3205,4575,4526.95,1.68,0,502,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,600,7.08,0.42,12,0.02,644.00,10731.00,7120,20240621,-35.96,4190,20240415,8.83,5230,-12.81,20250210,4230,7.80,20250207,7120,-35.96,20240621,4230,7.80,20250207,0.55,Y,092780,500,65 억,,221850,N,N,8,N,00,N
20250422,100717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,-45,5,-0.98,8658225,1915,8.97,4565,4565,4480,5940,3205,4575,4521.27,1.68,0,284,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,597,7.03,0.42,12,0.01,644.00,10731.00,7120,20240621,-36.38,4190,20240415,8.11,5230,-13.38,20250210,4230,7.09,20250207,7120,-36.38,20240621,4230,7.09,20250207,0.55,Y,092780,500,65 억,,221850,N,N,8,N,00,N
20250422,090718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4555,-20,5,-0.44,3936475,873,4.09,4565,4565,4480,5940,3205,4575,4509.14,1.68,0,187,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,600,7.07,0.42,12,0.01,644.00,10731.00,7120,20240621,-36.03,4190,20240415,8.71,5230,-12.91,20250210,4230,7.68,20250207,7120,-36.03,20240621,4230,7.68,20250207,0.55,Y,092780,500,65 억,,221850,N,N,8,N,00,N
20250421,160702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,-125,5,-2.66,99428740,21354,26.83,4660,4790,4575,6110,3290,4700,4655.64,1.68,0,211,4983,4841,4658,4516,4333,4912,4587,66,1410,500,3290,5,1,13168460,602,7.10,0.43,12,0.16,644.00,10731.00,7120,20240621,-35.74,4190,20240415,9.19,5230,-12.52,20250210,4230,8.16,20250207,7120,-35.74,20240621,4230,8.16,20250207,0.56,Y,092780,500,65 억,,221640,N,N,8,N,00,N
20250421,150715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,-115,5,-2.45,96788075,20777,26.11,4660,4790,4580,6110,3290,4700,4657.86,1.68,0,540,4983,4841,4658,4516,4333,4912,4587,66,1410,500,3290,5,1,13168460,604,7.12,0.43,12,0.16,644.00,10731.00,7120,20240621,-35.60,4190,20240415,9.43,5230,-12.33,20250210,4230,8.39,20250207,7120,-35.60,20240621,4230,8.39,20250207,0.56,Y,092780,500,65 억,,221640,N,N,79,N,00,N
20250421,140715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4625,-75,5,-1.60,81920500,17544,22.04,4660,4790,4605,6110,3290,4700,4668.94,1.68,0,304,4983,4841,4658,4516,4333,4912,4587,66,1410,500,3290,5,1,13168460,609,7.18,0.43,12,0.13,644.00,10731.00,7120,20240621,-35.04,4190,20240415,10.38,5230,-11.57,20250210,4230,9.34,20250207,7120,-35.04,20240621,4230,9.34,20250207,0.56,Y,092780,500,65 억,,221640,N,N,79,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 160705 57 100.00 KOSPI 운송장비·부품 N N N N N 4560 -15 5 -0.33 44531375 9831 46.04 4565 4565 4480 5940 3205 4575 4529.53 1.68 0 763 4861 4717 4646 4502 4431 4682 4467 66 1365 500 3200 5 1 13168460 600 7.08 0.42 12 0.07 644.00 10731.00 7120 20240621 -35.96 4190 20240415 8.83 5230 -12.81 20250210 4230 7.80 20250207 7120 -35.96 20240621 4230 7.80 20250207 0.55 Y 092780 500 65 억 221850 N N 121 N 00 N
3 20250422 150719 57 100.00 KOSPI 운송장비·부품 N N N N N 4530 -45 5 -0.98 42889085 9470 44.35 4565 4565 4480 5940 3205 4575 4528.94 1.68 0 832 4861 4717 4646 4502 4431 4682 4467 66 1365 500 3200 5 1 13168460 597 7.03 0.42 12 0.07 644.00 10731.00 7120 20240621 -36.38 4190 20240415 8.11 5230 -13.38 20250210 4230 7.09 20250207 7120 -36.38 20240621 4230 7.09 20250207 0.55 Y 092780 500 65 억 221850 N N 8 N 00 N
4 20250422 140718 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 -10 5 -0.22 37693285 8321 38.97 4565 4565 4480 5940 3205 4575 4529.90 1.68 0 762 4861 4717 4646 4502 4431 4682 4467 66 1365 500 3200 5 1 13168460 601 7.09 0.43 12 0.06 644.00 10731.00 7120 20240621 -35.88 4190 20240415 8.95 5230 -12.72 20250210 4230 7.92 20250207 7120 -35.88 20240621 4230 7.92 20250207 0.55 Y 092780 500 65 억 221850 N N 8 N 00 N
5 20250422 130716 57 100.00 KOSPI 운송장비·부품 N N N N N 4530 -45 5 -0.98 33178825 7327 34.31 4565 4565 4480 5940 3205 4575 4528.30 1.68 0 960 4861 4717 4646 4502 4431 4682 4467 66 1365 500 3200 5 1 13168460 597 7.03 0.42 12 0.06 644.00 10731.00 7120 20240621 -36.38 4190 20240415 8.11 5230 -13.38 20250210 4230 7.09 20250207 7120 -36.38 20240621 4230 7.09 20250207 0.55 Y 092780 500 65 억 221850 N N 8 N 00 N
6 20250422 120717 57 100.00 KOSPI 운송장비·부품 N N N N N 4545 -30 5 -0.66 19612145 4330 20.28 4565 4565 4480 5940 3205 4575 4529.36 1.68 0 757 4861 4717 4646 4502 4431 4682 4467 66 1365 500 3200 5 1 13168460 599 7.06 0.42 12 0.03 644.00 10731.00 7120 20240621 -36.17 4190 20240415 8.47 5230 -13.10 20250210 4230 7.45 20250207 7120 -36.17 20240621 4230 7.45 20250207 0.55 Y 092780 500 65 억 221850 N N 8 N 00 N
7 20250422 110717 57 100.00 KOSPI 운송장비·부품 N N N N N 4560 -15 5 -0.33 12344995 2727 12.77 4565 4565 4480 5940 3205 4575 4526.95 1.68 0 502 4861 4717 4646 4502 4431 4682 4467 66 1365 500 3200 5 1 13168460 600 7.08 0.42 12 0.02 644.00 10731.00 7120 20240621 -35.96 4190 20240415 8.83 5230 -12.81 20250210 4230 7.80 20250207 7120 -35.96 20240621 4230 7.80 20250207 0.55 Y 092780 500 65 억 221850 N N 8 N 00 N
8 20250422 100717 57 100.00 KOSPI 운송장비·부품 N N N N N 4530 -45 5 -0.98 8658225 1915 8.97 4565 4565 4480 5940 3205 4575 4521.27 1.68 0 284 4861 4717 4646 4502 4431 4682 4467 66 1365 500 3200 5 1 13168460 597 7.03 0.42 12 0.01 644.00 10731.00 7120 20240621 -36.38 4190 20240415 8.11 5230 -13.38 20250210 4230 7.09 20250207 7120 -36.38 20240621 4230 7.09 20250207 0.55 Y 092780 500 65 억 221850 N N 8 N 00 N
9 20250422 090718 57 100.00 KOSPI 운송장비·부품 N N N N N 4555 -20 5 -0.44 3936475 873 4.09 4565 4565 4480 5940 3205 4575 4509.14 1.68 0 187 4861 4717 4646 4502 4431 4682 4467 66 1365 500 3200 5 1 13168460 600 7.07 0.42 12 0.01 644.00 10731.00 7120 20240621 -36.03 4190 20240415 8.71 5230 -12.91 20250210 4230 7.68 20250207 7120 -36.03 20240621 4230 7.68 20250207 0.55 Y 092780 500 65 억 221850 N N 8 N 00 N
10 20250421 160702 57 100.00 KOSPI 운송장비·부품 N N N N N 4575 -125 5 -2.66 99428740 21354 26.83 4660 4790 4575 6110 3290 4700 4655.64 1.68 0 211 4983 4841 4658 4516 4333 4912 4587 66 1410 500 3290 5 1 13168460 602 7.10 0.43 12 0.16 644.00 10731.00 7120 20240621 -35.74 4190 20240415 9.19 5230 -12.52 20250210 4230 8.16 20250207 7120 -35.74 20240621 4230 8.16 20250207 0.56 Y 092780 500 65 억 221640 N N 8 N 00 N
11 20250421 150715 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 -115 5 -2.45 96788075 20777 26.11 4660 4790 4580 6110 3290 4700 4657.86 1.68 0 540 4983 4841 4658 4516 4333 4912 4587 66 1410 500 3290 5 1 13168460 604 7.12 0.43 12 0.16 644.00 10731.00 7120 20240621 -35.60 4190 20240415 9.43 5230 -12.33 20250210 4230 8.39 20250207 7120 -35.60 20240621 4230 8.39 20250207 0.56 Y 092780 500 65 억 221640 N N 79 N 00 N
12 20250421 140715 57 100.00 KOSPI 운송장비·부품 N N N N N 4625 -75 5 -1.60 81920500 17544 22.04 4660 4790 4605 6110 3290 4700 4668.94 1.68 0 304 4983 4841 4658 4516 4333 4912 4587 66 1410 500 3290 5 1 13168460 609 7.18 0.43 12 0.13 644.00 10731.00 7120 20240621 -35.04 4190 20240415 10.38 5230 -11.57 20250210 4230 9.34 20250207 7120 -35.04 20240621 4230 9.34 20250207 0.56 Y 092780 500 65 억 221640 N N 79 N 00 N