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
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
20250414,160702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4485,65,2,1.47,1132242525,237445,2838.21,4385,5200,4350,5740,3095,4420,4769.42,1.62,0,2926,4470,4445,4410,4385,4350,4457,4397,66,1320,500,3090,5,1,13168460,591,6.96,0.42,12,1.80,644.00,10731.00,7120,20240621,-37.01,4190,20240415,7.04,5230,-14.24,20250210,4230,6.03,20250207,7120,-37.01,20240621,4190,7.04,20240415,0.50,Y,092780,500,65 억,,213344,N,N,0,N,00,N
20250414,150708,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4490,70,2,1.58,1084104955,226681,2709.55,4385,5200,4350,5740,3095,4420,4782.51,1.62,0,3095,4470,4445,4410,4385,4350,4457,4397,66,1320,500,3090,5,1,13168460,591,6.97,0.42,12,1.72,644.00,10731.00,7120,20240621,-36.94,4190,20240415,7.16,5230,-14.15,20250210,4230,6.15,20250207,7120,-36.94,20240621,4190,7.16,20240415,0.50,Y,092780,500,65 억,,213344,N,N,0,N,00,N
20250414,140706,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4465,45,2,1.02,1055529160,220296,2633.23,4385,5200,4350,5740,3095,4420,4791.41,1.62,0,2249,4470,4445,4410,4385,4350,4457,4397,66,1320,500,3090,5,1,13168460,588,6.93,0.42,12,1.67,644.00,10731.00,7120,20240621,-37.29,4190,20240415,6.56,5230,-14.63,20250210,4230,5.56,20250207,7120,-37.29,20240621,4190,6.56,20240415,0.50,Y,092780,500,65 억,,213344,N,N,0,N,00,N
20250414,130705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4465,45,2,1.02,1019575005,212229,2536.80,4385,5200,4350,5740,3095,4420,4804.13,1.62,0,1838,4470,4445,4410,4385,4350,4457,4397,66,1320,500,3090,5,1,13168460,588,6.93,0.42,12,1.61,644.00,10731.00,7120,20240621,-37.29,4190,20240415,6.56,5230,-14.63,20250210,4230,5.56,20250207,7120,-37.29,20240621,4190,6.56,20240415,0.50,Y,092780,500,65 억,,213344,N,N,0,N,00,N
20250414,120708,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4450,30,2,0.68,25641525,5820,69.57,4385,4460,4350,5740,3095,4420,4405.76,1.62,0,-135,4470,4445,4410,4385,4350,4457,4397,66,1320,500,3090,5,1,13168460,586,6.91,0.41,12,0.04,644.00,10731.00,7120,20240621,-37.50,4190,20240415,6.21,5230,-14.91,20250210,4230,5.20,20250207,7120,-37.50,20240621,4190,6.21,20240415,0.50,Y,092780,500,65 억,,213344,N,N,0,N,00,N
20250414,110703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4450,30,2,0.68,11461295,2618,31.29,4385,4460,4350,5740,3095,4420,4377.88,1.62,0,-2,4470,4445,4410,4385,4350,4457,4397,66,1320,500,3090,5,1,13168460,586,6.91,0.41,12,0.02,644.00,10731.00,7120,20240621,-37.50,4190,20240415,6.21,5230,-14.91,20250210,4230,5.20,20250207,7120,-37.50,20240621,4190,6.21,20240415,0.50,Y,092780,500,65 억,,213344,N,N,0,N,00,N
20250414,100706,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4455,35,2,0.79,11372295,2598,31.05,4385,4460,4350,5740,3095,4420,4377.33,1.62,0,-2,4470,4445,4410,4385,4350,4457,4397,66,1320,500,3090,5,1,13168460,587,6.92,0.42,12,0.02,644.00,10731.00,7120,20240621,-37.43,4190,20240415,6.32,5230,-14.82,20250210,4230,5.32,20250207,7120,-37.43,20240621,4190,6.32,20240415,0.50,Y,092780,500,65 억,,213344,N,N,0,N,00,N
20250414,090706,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4415,-5,5,-0.11,8193100,1881,22.48,4385,4450,4350,5740,3095,4420,4355.72,1.62,0,125,4470,4445,4410,4385,4350,4457,4397,66,1320,500,3090,5,1,13168460,581,6.86,0.41,12,0.01,644.00,10731.00,7120,20240621,-37.99,4190,20240415,5.37,5230,-15.58,20250210,4230,4.37,20250207,7120,-37.99,20240621,4190,5.37,20240415,0.50,Y,092780,500,65 억,,213344,N,N,0,N,00,N
20250411,160658,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4420,30,2,0.68,36685055,8341,109.53,4405,4435,4375,5700,3075,4390,4398.16,1.62,0,179,4476,4432,4381,4337,4286,4455,4360,66,1310,500,3070,5,1,13168460,582,6.86,0.41,12,0.06,644.00,10731.00,7120,20240621,-37.92,4190,20240415,5.49,5230,-15.49,20250210,4230,4.49,20250207,7120,-37.92,20240621,4190,5.49,20240415,0.53,Y,092780,500,65 억,,213165,N,N,10,N,00,N
20250411,150704,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4420,30,2,0.68,34847560,7925,104.07,4405,4435,4375,5700,3075,4390,4397.17,1.62,0,109,4476,4432,4381,4337,4286,4455,4360,66,1310,500,3070,5,1,13168460,582,6.86,0.41,12,0.06,644.00,10731.00,7120,20240621,-37.92,4190,20240415,5.49,5230,-15.49,20250210,4230,4.49,20250207,7120,-37.92,20240621,4190,5.49,20240415,0.53,Y,092780,500,65 억,,213165,N,N,10,N,00,N
20250411,140703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4410,20,2,0.46,30888990,7028,92.29,4405,4435,4375,5700,3075,4390,4395.13,1.62,0,-196,4476,4432,4381,4337,4286,4455,4360,66,1310,500,3070,5,1,13168460,581,6.85,0.41,12,0.05,644.00,10731.00,7120,20240621,-38.06,4190,20240415,5.25,5230,-15.68,20250210,4230,4.26,20250207,7120,-38.06,20240621,4190,5.25,20240415,0.53,Y,092780,500,65 억,,213165,N,N,10,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 160702 57 100.00 KOSPI 운송장비·부품 N N N N N 4485 65 2 1.47 1132242525 237445 2838.21 4385 5200 4350 5740 3095 4420 4769.42 1.62 0 2926 4470 4445 4410 4385 4350 4457 4397 66 1320 500 3090 5 1 13168460 591 6.96 0.42 12 1.80 644.00 10731.00 7120 20240621 -37.01 4190 20240415 7.04 5230 -14.24 20250210 4230 6.03 20250207 7120 -37.01 20240621 4190 7.04 20240415 0.50 Y 092780 500 65 억 213344 N N 0 N 00 N
3 20250414 150708 57 100.00 KOSPI 운송장비·부품 N N N N N 4490 70 2 1.58 1084104955 226681 2709.55 4385 5200 4350 5740 3095 4420 4782.51 1.62 0 3095 4470 4445 4410 4385 4350 4457 4397 66 1320 500 3090 5 1 13168460 591 6.97 0.42 12 1.72 644.00 10731.00 7120 20240621 -36.94 4190 20240415 7.16 5230 -14.15 20250210 4230 6.15 20250207 7120 -36.94 20240621 4190 7.16 20240415 0.50 Y 092780 500 65 억 213344 N N 0 N 00 N
4 20250414 140706 57 100.00 KOSPI 운송장비·부품 N N N N N 4465 45 2 1.02 1055529160 220296 2633.23 4385 5200 4350 5740 3095 4420 4791.41 1.62 0 2249 4470 4445 4410 4385 4350 4457 4397 66 1320 500 3090 5 1 13168460 588 6.93 0.42 12 1.67 644.00 10731.00 7120 20240621 -37.29 4190 20240415 6.56 5230 -14.63 20250210 4230 5.56 20250207 7120 -37.29 20240621 4190 6.56 20240415 0.50 Y 092780 500 65 억 213344 N N 0 N 00 N
5 20250414 130705 57 100.00 KOSPI 운송장비·부품 N N N N N 4465 45 2 1.02 1019575005 212229 2536.80 4385 5200 4350 5740 3095 4420 4804.13 1.62 0 1838 4470 4445 4410 4385 4350 4457 4397 66 1320 500 3090 5 1 13168460 588 6.93 0.42 12 1.61 644.00 10731.00 7120 20240621 -37.29 4190 20240415 6.56 5230 -14.63 20250210 4230 5.56 20250207 7120 -37.29 20240621 4190 6.56 20240415 0.50 Y 092780 500 65 억 213344 N N 0 N 00 N
6 20250414 120708 57 100.00 KOSPI 운송장비·부품 N N N N N 4450 30 2 0.68 25641525 5820 69.57 4385 4460 4350 5740 3095 4420 4405.76 1.62 0 -135 4470 4445 4410 4385 4350 4457 4397 66 1320 500 3090 5 1 13168460 586 6.91 0.41 12 0.04 644.00 10731.00 7120 20240621 -37.50 4190 20240415 6.21 5230 -14.91 20250210 4230 5.20 20250207 7120 -37.50 20240621 4190 6.21 20240415 0.50 Y 092780 500 65 억 213344 N N 0 N 00 N
7 20250414 110703 57 100.00 KOSPI 운송장비·부품 N N N N N 4450 30 2 0.68 11461295 2618 31.29 4385 4460 4350 5740 3095 4420 4377.88 1.62 0 -2 4470 4445 4410 4385 4350 4457 4397 66 1320 500 3090 5 1 13168460 586 6.91 0.41 12 0.02 644.00 10731.00 7120 20240621 -37.50 4190 20240415 6.21 5230 -14.91 20250210 4230 5.20 20250207 7120 -37.50 20240621 4190 6.21 20240415 0.50 Y 092780 500 65 억 213344 N N 0 N 00 N
8 20250414 100706 57 100.00 KOSPI 운송장비·부품 N N N N N 4455 35 2 0.79 11372295 2598 31.05 4385 4460 4350 5740 3095 4420 4377.33 1.62 0 -2 4470 4445 4410 4385 4350 4457 4397 66 1320 500 3090 5 1 13168460 587 6.92 0.42 12 0.02 644.00 10731.00 7120 20240621 -37.43 4190 20240415 6.32 5230 -14.82 20250210 4230 5.32 20250207 7120 -37.43 20240621 4190 6.32 20240415 0.50 Y 092780 500 65 억 213344 N N 0 N 00 N
9 20250414 090706 57 100.00 KOSPI 운송장비·부품 N N N N N 4415 -5 5 -0.11 8193100 1881 22.48 4385 4450 4350 5740 3095 4420 4355.72 1.62 0 125 4470 4445 4410 4385 4350 4457 4397 66 1320 500 3090 5 1 13168460 581 6.86 0.41 12 0.01 644.00 10731.00 7120 20240621 -37.99 4190 20240415 5.37 5230 -15.58 20250210 4230 4.37 20250207 7120 -37.99 20240621 4190 5.37 20240415 0.50 Y 092780 500 65 억 213344 N N 0 N 00 N
10 20250411 160658 57 100.00 KOSPI 운송장비·부품 N N N N N 4420 30 2 0.68 36685055 8341 109.53 4405 4435 4375 5700 3075 4390 4398.16 1.62 0 179 4476 4432 4381 4337 4286 4455 4360 66 1310 500 3070 5 1 13168460 582 6.86 0.41 12 0.06 644.00 10731.00 7120 20240621 -37.92 4190 20240415 5.49 5230 -15.49 20250210 4230 4.49 20250207 7120 -37.92 20240621 4190 5.49 20240415 0.53 Y 092780 500 65 억 213165 N N 10 N 00 N
11 20250411 150704 57 100.00 KOSPI 운송장비·부품 N N N N N 4420 30 2 0.68 34847560 7925 104.07 4405 4435 4375 5700 3075 4390 4397.17 1.62 0 109 4476 4432 4381 4337 4286 4455 4360 66 1310 500 3070 5 1 13168460 582 6.86 0.41 12 0.06 644.00 10731.00 7120 20240621 -37.92 4190 20240415 5.49 5230 -15.49 20250210 4230 4.49 20250207 7120 -37.92 20240621 4190 5.49 20240415 0.53 Y 092780 500 65 억 213165 N N 10 N 00 N
12 20250411 140703 57 100.00 KOSPI 운송장비·부품 N N N N N 4410 20 2 0.46 30888990 7028 92.29 4405 4435 4375 5700 3075 4390 4395.13 1.62 0 -196 4476 4432 4381 4337 4286 4455 4360 66 1310 500 3070 5 1 13168460 581 6.85 0.41 12 0.05 644.00 10731.00 7120 20240621 -38.06 4190 20240415 5.25 5230 -15.68 20250210 4230 4.26 20250207 7120 -38.06 20240621 4190 5.25 20240415 0.53 Y 092780 500 65 억 213165 N N 10 N 00 N