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
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
20250414,160700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4685,175,2,3.88,3888134474,827592,22.19,4660,4850,4550,5860,3160,4510,4698.13,1.50,0,39402,5403,4956,4613,4166,3823,5180,4390,194,1350,500,3330,5,1,38888569,1822,12.80,1.19,12,2.13,366.00,3952.00,6920,20240626,-32.30,3165,20241113,48.03,6260,-25.16,20250213,3580,30.87,20250409,6920,-32.30,20240626,3165,48.03,20241113,2.10,Y,092200,500,194 억,,581703,N,N,20132,N,00,N
20250414,150705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4680,170,2,3.77,3751383284,798360,21.40,4660,4850,4550,5860,3160,4510,4698.86,1.50,0,30168,5403,4956,4613,4166,3823,5180,4390,194,1350,500,3330,5,1,38888569,1820,12.79,1.18,12,2.05,366.00,3952.00,6920,20240626,-32.37,3165,20241113,47.87,6260,-25.24,20250213,3580,30.73,20250409,6920,-32.37,20240626,3165,47.87,20241113,2.10,Y,092200,500,194 억,,581703,N,N,108761,N,00,N
20250414,140703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4695,185,2,4.10,3517762113,748533,20.07,4660,4850,4550,5860,3160,4510,4699.54,1.50,0,21845,5403,4956,4613,4166,3823,5180,4390,194,1350,500,3330,5,1,38888569,1826,12.83,1.19,12,1.92,366.00,3952.00,6920,20240626,-32.15,3165,20241113,48.34,6260,-25.00,20250213,3580,31.15,20250409,6920,-32.15,20240626,3165,48.34,20241113,2.10,Y,092200,500,194 억,,581703,N,N,108761,N,00,N
20250414,130703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4725,215,2,4.77,3267660814,695315,18.64,4660,4850,4550,5860,3160,4510,4699.54,1.50,0,15261,5403,4956,4613,4166,3823,5180,4390,194,1350,500,3330,5,1,38888569,1837,12.91,1.20,12,1.79,366.00,3952.00,6920,20240626,-31.72,3165,20241113,49.29,6260,-24.52,20250213,3580,31.98,20250409,6920,-31.72,20240626,3165,49.29,20241113,2.10,Y,092200,500,194 억,,581703,N,N,108761,N,00,N
20250414,120705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4750,240,2,5.32,3007607119,640379,17.17,4660,4850,4550,5860,3160,4510,4696.60,1.50,0,7381,5403,4956,4613,4166,3823,5180,4390,194,1350,500,3330,5,1,38888569,1847,12.98,1.20,12,1.65,366.00,3952.00,6920,20240626,-31.36,3165,20241113,50.08,6260,-24.12,20250213,3580,32.68,20250409,6920,-31.36,20240626,3165,50.08,20241113,2.10,Y,092200,500,194 억,,581703,N,N,108761,N,00,N
20250414,110701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4770,260,2,5.76,1982806382,426204,11.43,4660,4790,4550,5860,3160,4510,4652.25,1.50,0,1744,5403,4956,4613,4166,3823,5180,4390,194,1350,500,3330,5,1,38888569,1855,13.03,1.21,12,1.10,366.00,3952.00,6920,20240626,-31.07,3165,20241113,50.71,6260,-23.80,20250213,3580,33.24,20250409,6920,-31.07,20240626,3165,50.71,20241113,2.10,Y,092200,500,194 억,,581703,N,N,108761,N,00,N
20250414,100703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4635,125,2,2.77,1134188227,245696,6.59,4660,4680,4550,5860,3160,4510,4616.23,1.50,0,-17713,5403,4956,4613,4166,3823,5180,4390,194,1350,500,3330,5,1,38888569,1802,12.66,1.17,12,0.63,366.00,3952.00,6920,20240626,-33.02,3165,20241113,46.45,6260,-25.96,20250213,3580,29.47,20250409,6920,-33.02,20240626,3165,46.45,20241113,2.10,Y,092200,500,194 억,,581703,N,N,108761,N,00,N
20250414,090704,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,55,2,1.22,343034560,74238,1.99,4660,4665,4555,5860,3160,4510,4620.74,1.50,0,-21331,5403,4956,4613,4166,3823,5180,4390,194,1350,500,3330,5,1,38888569,1775,12.47,1.16,12,0.19,366.00,3952.00,6920,20240626,-34.03,3165,20241113,44.23,6260,-27.08,20250213,3580,27.51,20250409,6920,-34.03,20240626,3165,44.23,20241113,2.10,Y,092200,500,194 억,,581703,N,N,108761,N,00,N
20250411,160656,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,250,2,5.87,17306479419,3730361,139.46,4305,5060,4270,5530,2985,4260,4639.67,1.87,0,-131258,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1754,12.32,1.14,12,9.59,366.00,3952.00,6920,20240626,-34.83,3165,20241113,42.50,6260,-27.96,20250213,3580,25.98,20250409,6920,-34.83,20240626,3165,42.50,20241113,2.17,Y,092200,500,194 억,,727468,N,N,108761,N,00,N
20250411,150701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4505,245,2,5.75,17032268944,3669503,137.19,4305,5060,4270,5530,2985,4260,4641.88,1.87,0,-141727,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1752,12.31,1.14,12,9.44,366.00,3952.00,6920,20240626,-34.90,3165,20241113,42.34,6260,-28.04,20250213,3580,25.84,20250409,6920,-34.90,20240626,3165,42.34,20241113,2.17,Y,092200,500,194 억,,727468,N,N,114336,N,00,N
20250411,140701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4470,210,2,4.93,16686337500,3592388,134.30,4305,5060,4270,5530,2985,4260,4645.23,1.87,0,-151970,4810,4535,4175,3900,3540,4672,4037,194,1270,500,3150,5,1,38888569,1738,12.21,1.13,12,9.24,366.00,3952.00,6920,20240626,-35.40,3165,20241113,41.23,6260,-28.59,20250213,3580,24.86,20250409,6920,-35.40,20240626,3165,41.23,20241113,2.17,Y,092200,500,194 억,,727468,N,N,114336,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 20250414 160700 57 100.00 KOSPI 운송장비·부품 N N N N N 4685 175 2 3.88 3888134474 827592 22.19 4660 4850 4550 5860 3160 4510 4698.13 1.50 0 39402 5403 4956 4613 4166 3823 5180 4390 194 1350 500 3330 5 1 38888569 1822 12.80 1.19 12 2.13 366.00 3952.00 6920 20240626 -32.30 3165 20241113 48.03 6260 -25.16 20250213 3580 30.87 20250409 6920 -32.30 20240626 3165 48.03 20241113 2.10 Y 092200 500 194 억 581703 N N 20132 N 00 N
3 20250414 150705 57 100.00 KOSPI 운송장비·부품 N N N N N 4680 170 2 3.77 3751383284 798360 21.40 4660 4850 4550 5860 3160 4510 4698.86 1.50 0 30168 5403 4956 4613 4166 3823 5180 4390 194 1350 500 3330 5 1 38888569 1820 12.79 1.18 12 2.05 366.00 3952.00 6920 20240626 -32.37 3165 20241113 47.87 6260 -25.24 20250213 3580 30.73 20250409 6920 -32.37 20240626 3165 47.87 20241113 2.10 Y 092200 500 194 억 581703 N N 108761 N 00 N
4 20250414 140703 57 100.00 KOSPI 운송장비·부품 N N N N N 4695 185 2 4.10 3517762113 748533 20.07 4660 4850 4550 5860 3160 4510 4699.54 1.50 0 21845 5403 4956 4613 4166 3823 5180 4390 194 1350 500 3330 5 1 38888569 1826 12.83 1.19 12 1.92 366.00 3952.00 6920 20240626 -32.15 3165 20241113 48.34 6260 -25.00 20250213 3580 31.15 20250409 6920 -32.15 20240626 3165 48.34 20241113 2.10 Y 092200 500 194 억 581703 N N 108761 N 00 N
5 20250414 130703 57 100.00 KOSPI 운송장비·부품 N N N N N 4725 215 2 4.77 3267660814 695315 18.64 4660 4850 4550 5860 3160 4510 4699.54 1.50 0 15261 5403 4956 4613 4166 3823 5180 4390 194 1350 500 3330 5 1 38888569 1837 12.91 1.20 12 1.79 366.00 3952.00 6920 20240626 -31.72 3165 20241113 49.29 6260 -24.52 20250213 3580 31.98 20250409 6920 -31.72 20240626 3165 49.29 20241113 2.10 Y 092200 500 194 억 581703 N N 108761 N 00 N
6 20250414 120705 57 100.00 KOSPI 운송장비·부품 N N N N N 4750 240 2 5.32 3007607119 640379 17.17 4660 4850 4550 5860 3160 4510 4696.60 1.50 0 7381 5403 4956 4613 4166 3823 5180 4390 194 1350 500 3330 5 1 38888569 1847 12.98 1.20 12 1.65 366.00 3952.00 6920 20240626 -31.36 3165 20241113 50.08 6260 -24.12 20250213 3580 32.68 20250409 6920 -31.36 20240626 3165 50.08 20241113 2.10 Y 092200 500 194 억 581703 N N 108761 N 00 N
7 20250414 110701 57 100.00 KOSPI 운송장비·부품 N N N N N 4770 260 2 5.76 1982806382 426204 11.43 4660 4790 4550 5860 3160 4510 4652.25 1.50 0 1744 5403 4956 4613 4166 3823 5180 4390 194 1350 500 3330 5 1 38888569 1855 13.03 1.21 12 1.10 366.00 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 2.10 Y 092200 500 194 억 581703 N N 108761 N 00 N
8 20250414 100703 57 100.00 KOSPI 운송장비·부품 N N N N N 4635 125 2 2.77 1134188227 245696 6.59 4660 4680 4550 5860 3160 4510 4616.23 1.50 0 -17713 5403 4956 4613 4166 3823 5180 4390 194 1350 500 3330 5 1 38888569 1802 12.66 1.17 12 0.63 366.00 3952.00 6920 20240626 -33.02 3165 20241113 46.45 6260 -25.96 20250213 3580 29.47 20250409 6920 -33.02 20240626 3165 46.45 20241113 2.10 Y 092200 500 194 억 581703 N N 108761 N 00 N
9 20250414 090704 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 55 2 1.22 343034560 74238 1.99 4660 4665 4555 5860 3160 4510 4620.74 1.50 0 -21331 5403 4956 4613 4166 3823 5180 4390 194 1350 500 3330 5 1 38888569 1775 12.47 1.16 12 0.19 366.00 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 2.10 Y 092200 500 194 억 581703 N N 108761 N 00 N
10 20250411 160656 57 100.00 KOSPI 운송장비·부품 N N N N N 4510 250 2 5.87 17306479419 3730361 139.46 4305 5060 4270 5530 2985 4260 4639.67 1.87 0 -131258 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1754 12.32 1.14 12 9.59 366.00 3952.00 6920 20240626 -34.83 3165 20241113 42.50 6260 -27.96 20250213 3580 25.98 20250409 6920 -34.83 20240626 3165 42.50 20241113 2.17 Y 092200 500 194 억 727468 N N 108761 N 00 N
11 20250411 150701 57 100.00 KOSPI 운송장비·부품 N N N N N 4505 245 2 5.75 17032268944 3669503 137.19 4305 5060 4270 5530 2985 4260 4641.88 1.87 0 -141727 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1752 12.31 1.14 12 9.44 366.00 3952.00 6920 20240626 -34.90 3165 20241113 42.34 6260 -28.04 20250213 3580 25.84 20250409 6920 -34.90 20240626 3165 42.34 20241113 2.17 Y 092200 500 194 억 727468 N N 114336 N 00 N
12 20250411 140701 57 100.00 KOSPI 운송장비·부품 N N N N N 4470 210 2 4.93 16686337500 3592388 134.30 4305 5060 4270 5530 2985 4260 4645.23 1.87 0 -151970 4810 4535 4175 3900 3540 4672 4037 194 1270 500 3150 5 1 38888569 1738 12.21 1.13 12 9.24 366.00 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 2.17 Y 092200 500 194 억 727468 N N 114336 N 00 N