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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090080/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
20250414,160653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1950,450,1,30.00,46855008631,26256139,2243.47,1459,1950,1381,1950,1050,1500,1784.59,2.01,0,571652,1568,1533,1481,1446,1394,1543,1456,275,450,500,930,1,1,54902259,1071,27.86,2.32,12,47.82,70.00,839.00,2150,20250408,-9.30,760,20241210,156.58,2150,-9.30,20250408,867,124.91,20250102,2150,-9.30,20250408,760,156.58,20241210,0.12,Y,090080,500,274 억,,1106155,N,N,7193,N,00,N
20250414,150659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1950,450,1,30.00,46724703781,26189316,2237.76,1459,1950,1381,1950,1050,1500,1784.18,2.01,0,568665,1568,1533,1481,1446,1394,1543,1456,275,450,500,930,1,1,54902259,1071,27.86,2.32,12,47.70,70.00,839.00,2150,20250408,-9.30,760,20241210,156.58,2150,-9.30,20250408,867,124.91,20250102,2150,-9.30,20250408,760,156.58,20241210,0.12,Y,090080,500,274 억,,1106155,N,N,578,N,00,N
20250414,140657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1944,444,2,29.60,45530493823,25576813,2185.42,1459,1950,1381,1950,1050,1500,1780.22,2.01,0,467230,1568,1533,1481,1446,1394,1543,1456,275,450,500,930,1,1,54902259,1067,27.77,2.32,12,46.59,70.00,839.00,2150,20250408,-9.58,760,20241210,155.79,2150,-9.58,20250408,867,124.22,20250102,2150,-9.58,20250408,760,155.79,20241210,0.12,Y,090080,500,274 억,,1106155,N,N,578,N,00,N
20250414,130657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1881,381,2,25.40,32126683218,18679970,1596.12,1459,1890,1381,1950,1050,1500,1719.92,2.01,0,401727,1568,1533,1481,1446,1394,1543,1456,275,450,500,930,1,1,54902259,1033,26.87,2.24,12,34.02,70.00,839.00,2150,20250408,-12.51,760,20241210,147.50,2150,-12.51,20250408,867,116.96,20250102,2150,-12.51,20250408,760,147.50,20241210,0.12,Y,090080,500,274 억,,1106155,N,N,578,N,00,N
20250414,120659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1681,181,2,12.07,14990367995,9219199,787.74,1459,1784,1381,1950,1050,1500,1626.08,2.01,0,335665,1568,1533,1481,1446,1394,1543,1456,275,450,500,930,1,1,54902259,923,24.01,2.00,12,16.79,70.00,839.00,2150,20250408,-21.81,760,20241210,121.18,2150,-21.81,20250408,867,93.89,20250102,2150,-21.81,20250408,760,121.18,20241210,0.12,Y,090080,500,274 억,,1106155,N,N,578,N,00,N
20250414,110654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1535,35,2,2.33,3672834480,2494616,213.15,1459,1538,1381,1950,1050,1500,1472.23,2.01,0,408170,1568,1533,1481,1446,1394,1543,1456,275,450,500,930,1,1,54902259,843,21.93,1.83,12,4.54,70.00,839.00,2150,20250408,-28.60,760,20241210,101.97,2150,-28.60,20250408,867,77.05,20250102,2150,-28.60,20250408,760,101.97,20241210,0.12,Y,090080,500,274 억,,1106155,N,N,578,N,00,N
20250414,100657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1498,-2,5,-0.13,3072326968,2095167,179.02,1459,1532,1381,1950,1050,1500,1466.28,2.01,0,361896,1568,1533,1481,1446,1394,1543,1456,275,450,500,930,1,1,54902259,822,21.40,1.79,12,3.82,70.00,839.00,2150,20250408,-30.33,760,20241210,97.11,2150,-30.33,20250408,867,72.78,20250102,2150,-30.33,20250408,760,97.11,20241210,0.12,Y,090080,500,274 억,,1106155,N,N,578,N,00,N
20250414,090658,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1403,-97,5,-6.47,1082163867,757515,64.73,1459,1467,1381,1950,1050,1500,1427.95,2.01,0,209550,1568,1533,1481,1446,1394,1543,1456,275,450,500,930,1,1,54902259,770,20.04,1.67,12,1.38,70.00,839.00,2150,20250408,-34.74,760,20241210,84.61,2150,-34.74,20250408,867,61.82,20250102,2150,-34.74,20250408,760,84.61,20241210,0.12,Y,090080,500,274 억,,1106155,N,N,578,N,00,N
20250411,160650,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1500,-3,5,-0.20,1688928430,1148164,92.82,1500,1516,1429,1953,1053,1503,1470.86,2.01,0,-1297,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,824,21.43,1.79,12,2.09,70.00,839.00,2150,20250408,-30.23,760,20241210,97.37,2150,-30.23,20250408,867,73.01,20250102,2150,-30.23,20250408,760,97.37,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,578,N,00,Y
20250411,150655,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1500,-3,5,-0.20,1478290930,1007739,81.46,1500,1516,1429,1953,1053,1503,1466.93,2.01,0,-5852,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,824,21.43,1.79,12,1.84,70.00,839.00,2150,20250408,-30.23,760,20241210,97.37,2150,-30.23,20250408,867,73.01,20250102,2150,-30.23,20250408,760,97.37,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,42,N,00,Y
20250411,140654,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1501,-2,5,-0.13,1156648318,793976,64.18,1500,1501,1429,1953,1053,1503,1456.77,2.01,0,-5926,1583,1542,1521,1480,1459,1532,1470,275,450,500,930,1,1,54902259,824,21.44,1.79,12,1.45,70.00,839.00,2150,20250408,-30.19,760,20241210,97.50,2150,-30.19,20250408,867,73.13,20250102,2150,-30.19,20250408,760,97.50,20241210,0.14,Y,090080,500,274 억,,1103018,N,N,42,N,00,Y
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 20250414 160653 57 100.00 KOSPI 운송장비·부품 N N N N N 1950 450 1 30.00 46855008631 26256139 2243.47 1459 1950 1381 1950 1050 1500 1784.59 2.01 0 571652 1568 1533 1481 1446 1394 1543 1456 275 450 500 930 1 1 54902259 1071 27.86 2.32 12 47.82 70.00 839.00 2150 20250408 -9.30 760 20241210 156.58 2150 -9.30 20250408 867 124.91 20250102 2150 -9.30 20250408 760 156.58 20241210 0.12 Y 090080 500 274 억 1106155 N N 7193 N 00 N
3 20250414 150659 57 100.00 KOSPI 운송장비·부품 N N N N N 1950 450 1 30.00 46724703781 26189316 2237.76 1459 1950 1381 1950 1050 1500 1784.18 2.01 0 568665 1568 1533 1481 1446 1394 1543 1456 275 450 500 930 1 1 54902259 1071 27.86 2.32 12 47.70 70.00 839.00 2150 20250408 -9.30 760 20241210 156.58 2150 -9.30 20250408 867 124.91 20250102 2150 -9.30 20250408 760 156.58 20241210 0.12 Y 090080 500 274 억 1106155 N N 578 N 00 N
4 20250414 140657 57 100.00 KOSPI 운송장비·부품 N N N N N 1944 444 2 29.60 45530493823 25576813 2185.42 1459 1950 1381 1950 1050 1500 1780.22 2.01 0 467230 1568 1533 1481 1446 1394 1543 1456 275 450 500 930 1 1 54902259 1067 27.77 2.32 12 46.59 70.00 839.00 2150 20250408 -9.58 760 20241210 155.79 2150 -9.58 20250408 867 124.22 20250102 2150 -9.58 20250408 760 155.79 20241210 0.12 Y 090080 500 274 억 1106155 N N 578 N 00 N
5 20250414 130657 57 100.00 KOSPI 운송장비·부품 N N N N N 1881 381 2 25.40 32126683218 18679970 1596.12 1459 1890 1381 1950 1050 1500 1719.92 2.01 0 401727 1568 1533 1481 1446 1394 1543 1456 275 450 500 930 1 1 54902259 1033 26.87 2.24 12 34.02 70.00 839.00 2150 20250408 -12.51 760 20241210 147.50 2150 -12.51 20250408 867 116.96 20250102 2150 -12.51 20250408 760 147.50 20241210 0.12 Y 090080 500 274 억 1106155 N N 578 N 00 N
6 20250414 120659 57 100.00 KOSPI 운송장비·부품 N N N N N 1681 181 2 12.07 14990367995 9219199 787.74 1459 1784 1381 1950 1050 1500 1626.08 2.01 0 335665 1568 1533 1481 1446 1394 1543 1456 275 450 500 930 1 1 54902259 923 24.01 2.00 12 16.79 70.00 839.00 2150 20250408 -21.81 760 20241210 121.18 2150 -21.81 20250408 867 93.89 20250102 2150 -21.81 20250408 760 121.18 20241210 0.12 Y 090080 500 274 억 1106155 N N 578 N 00 N
7 20250414 110654 57 100.00 KOSPI 운송장비·부품 N N N N N 1535 35 2 2.33 3672834480 2494616 213.15 1459 1538 1381 1950 1050 1500 1472.23 2.01 0 408170 1568 1533 1481 1446 1394 1543 1456 275 450 500 930 1 1 54902259 843 21.93 1.83 12 4.54 70.00 839.00 2150 20250408 -28.60 760 20241210 101.97 2150 -28.60 20250408 867 77.05 20250102 2150 -28.60 20250408 760 101.97 20241210 0.12 Y 090080 500 274 억 1106155 N N 578 N 00 N
8 20250414 100657 57 100.00 KOSPI 운송장비·부품 N N N N N 1498 -2 5 -0.13 3072326968 2095167 179.02 1459 1532 1381 1950 1050 1500 1466.28 2.01 0 361896 1568 1533 1481 1446 1394 1543 1456 275 450 500 930 1 1 54902259 822 21.40 1.79 12 3.82 70.00 839.00 2150 20250408 -30.33 760 20241210 97.11 2150 -30.33 20250408 867 72.78 20250102 2150 -30.33 20250408 760 97.11 20241210 0.12 Y 090080 500 274 억 1106155 N N 578 N 00 N
9 20250414 090658 57 100.00 KOSPI 운송장비·부품 N N N N N 1403 -97 5 -6.47 1082163867 757515 64.73 1459 1467 1381 1950 1050 1500 1427.95 2.01 0 209550 1568 1533 1481 1446 1394 1543 1456 275 450 500 930 1 1 54902259 770 20.04 1.67 12 1.38 70.00 839.00 2150 20250408 -34.74 760 20241210 84.61 2150 -34.74 20250408 867 61.82 20250102 2150 -34.74 20250408 760 84.61 20241210 0.12 Y 090080 500 274 억 1106155 N N 578 N 00 N
10 20250411 160650 59 100.00 KOSPI 운송장비·부품 N N N N N 1500 -3 5 -0.20 1688928430 1148164 92.82 1500 1516 1429 1953 1053 1503 1470.86 2.01 0 -1297 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 824 21.43 1.79 12 2.09 70.00 839.00 2150 20250408 -30.23 760 20241210 97.37 2150 -30.23 20250408 867 73.01 20250102 2150 -30.23 20250408 760 97.37 20241210 0.14 Y 090080 500 274 억 1103018 N N 578 N 00 Y
11 20250411 150655 59 100.00 KOSPI 운송장비·부품 N N N N N 1500 -3 5 -0.20 1478290930 1007739 81.46 1500 1516 1429 1953 1053 1503 1466.93 2.01 0 -5852 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 824 21.43 1.79 12 1.84 70.00 839.00 2150 20250408 -30.23 760 20241210 97.37 2150 -30.23 20250408 867 73.01 20250102 2150 -30.23 20250408 760 97.37 20241210 0.14 Y 090080 500 274 억 1103018 N N 42 N 00 Y
12 20250411 140654 59 100.00 KOSPI 운송장비·부품 N N N N N 1501 -2 5 -0.13 1156648318 793976 64.18 1500 1501 1429 1953 1053 1503 1456.77 2.01 0 -5926 1583 1542 1521 1480 1459 1532 1470 275 450 500 930 1 1 54902259 824 21.44 1.79 12 1.45 70.00 839.00 2150 20250408 -30.19 760 20241210 97.50 2150 -30.19 20250408 867 73.13 20250102 2150 -30.19 20250408 760 97.50 20241210 0.14 Y 090080 500 274 억 1103018 N N 42 N 00 Y