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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013520/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
20250407,160253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1547,-101,5,-6.13,119019161,75782,94.39,1607,1620,1539,2140,1154,1648,1570.55,2.09,0,-27986,1684,1666,1632,1614,1580,1675,1623,250,492,500,1180,1,1,50051252,774,2.90,0.36,12,0.15,533.00,4270.00,2510,20240617,-38.37,1400,20241209,10.50,2085,-25.80,20250304,1455,6.32,20250203,2510,-38.37,20240617,1400,10.50,20241209,0.96,Y,013520,500,250 억,,1048092,N,N,24,N,00,N
20250407,150255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1555,-93,5,-5.64,114505146,72867,90.76,1607,1620,1539,2140,1154,1648,1571.43,2.09,0,-26513,1684,1666,1632,1614,1580,1675,1623,250,492,500,1180,1,1,50051252,778,2.92,0.36,12,0.15,533.00,4270.00,2510,20240617,-38.05,1400,20241209,11.07,2085,-25.42,20250304,1455,6.87,20250203,2510,-38.05,20240617,1400,11.07,20241209,0.96,Y,013520,500,250 억,,1048092,N,N,0,N,00,N
20250407,140255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1560,-88,5,-5.34,113029731,71920,89.58,1607,1620,1539,2140,1154,1648,1571.60,2.09,0,-26411,1684,1666,1632,1614,1580,1675,1623,250,492,500,1180,1,1,50051252,781,2.93,0.37,12,0.14,533.00,4270.00,2510,20240617,-37.85,1400,20241209,11.43,2085,-25.18,20250304,1455,7.22,20250203,2510,-37.85,20240617,1400,11.43,20241209,0.96,Y,013520,500,250 억,,1048092,N,N,0,N,00,N
20250407,130253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1549,-99,5,-6.01,84174681,53446,66.57,1607,1620,1539,2140,1154,1648,1574.95,2.09,0,-18687,1684,1666,1632,1614,1580,1675,1623,250,492,500,1180,1,1,50051252,775,2.91,0.36,12,0.11,533.00,4270.00,2510,20240617,-38.29,1400,20241209,10.64,2085,-25.71,20250304,1455,6.46,20250203,2510,-38.29,20240617,1400,10.64,20241209,0.96,Y,013520,500,250 억,,1048092,N,N,0,N,00,N
20250407,120254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1595,-53,5,-3.22,55293861,34975,43.56,1607,1620,1563,2140,1154,1648,1580.95,2.09,0,-16515,1684,1666,1632,1614,1580,1675,1623,250,492,500,1180,1,1,50051252,798,2.99,0.37,12,0.07,533.00,4270.00,2510,20240617,-36.45,1400,20241209,13.93,2085,-23.50,20250304,1455,9.62,20250203,2510,-36.45,20240617,1400,13.93,20241209,0.96,Y,013520,500,250 억,,1048092,N,N,0,N,00,N
20250407,110254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1599,-49,5,-2.97,53654986,33940,42.27,1607,1620,1563,2140,1154,1648,1580.88,2.09,0,-16259,1684,1666,1632,1614,1580,1675,1623,250,492,500,1180,1,1,50051252,800,3.00,0.37,12,0.07,533.00,4270.00,2510,20240617,-36.29,1400,20241209,14.21,2085,-23.31,20250304,1455,9.90,20250203,2510,-36.29,20240617,1400,14.21,20241209,0.96,Y,013520,500,250 억,,1048092,N,N,0,N,00,N
20250407,100254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1568,-80,5,-4.85,28120620,17712,22.06,1607,1620,1568,2140,1154,1648,1587.66,2.09,0,-9371,1684,1666,1632,1614,1580,1675,1623,250,492,500,1180,1,1,50051252,785,2.94,0.37,12,0.04,533.00,4270.00,2510,20240617,-37.53,1400,20241209,12.00,2085,-24.80,20250304,1455,7.77,20250203,2510,-37.53,20240617,1400,12.00,20241209,0.96,Y,013520,500,250 억,,1048092,N,N,0,N,00,N
20250407,090255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1599,-49,5,-2.97,2251924,1402,1.75,1607,1620,1599,2140,1154,1648,1606.22,2.09,0,-110,1684,1666,1632,1614,1580,1675,1623,250,492,500,1180,1,1,50051252,800,3.00,0.37,12,0.00,533.00,4270.00,2510,20240617,-36.29,1400,20241209,14.21,2085,-23.31,20250304,1455,9.90,20250203,2510,-36.29,20240617,1400,14.21,20241209,0.96,Y,013520,500,250 억,,1048092,N,N,0,N,00,N
20250404,160254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1648,22,2,1.35,129991018,80287,105.46,1626,1650,1598,2110,1139,1626,1619.08,2.07,0,10288,1680,1652,1626,1598,1572,1640,1586,250,484,500,1170,1,1,50051252,825,3.09,0.39,12,0.16,533.00,4270.00,2510,20240617,-34.34,1400,20241209,17.71,2085,-20.96,20250304,1455,13.26,20250203,2510,-34.34,20240617,1400,17.71,20241209,0.96,Y,013520,500,250 억,,1037937,N,N,140,N,00,N
20250404,150255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1633,7,2,0.43,128608271,79443,104.35,1626,1650,1598,2110,1139,1626,1618.87,2.07,0,10349,1680,1652,1626,1598,1572,1640,1586,250,484,500,1170,1,1,50051252,817,3.06,0.38,12,0.16,533.00,4270.00,2510,20240617,-34.94,1400,20241209,16.64,2085,-21.68,20250304,1455,12.23,20250203,2510,-34.94,20240617,1400,16.64,20241209,0.96,Y,013520,500,250 억,,1037937,N,N,140,N,00,N
20250404,140256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1630,4,2,0.25,128155390,79165,103.98,1626,1650,1598,2110,1139,1626,1618.84,2.07,0,10366,1680,1652,1626,1598,1572,1640,1586,250,484,500,1170,1,1,50051252,816,3.06,0.38,12,0.16,533.00,4270.00,2510,20240617,-35.06,1400,20241209,16.43,2085,-21.82,20250304,1455,12.03,20250203,2510,-35.06,20240617,1400,16.43,20241209,0.96,Y,013520,500,250 억,,1037937,N,N,140,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 20250407 160253 57 100.00 KOSPI 운송장비·부품 N N N N N 1547 -101 5 -6.13 119019161 75782 94.39 1607 1620 1539 2140 1154 1648 1570.55 2.09 0 -27986 1684 1666 1632 1614 1580 1675 1623 250 492 500 1180 1 1 50051252 774 2.90 0.36 12 0.15 533.00 4270.00 2510 20240617 -38.37 1400 20241209 10.50 2085 -25.80 20250304 1455 6.32 20250203 2510 -38.37 20240617 1400 10.50 20241209 0.96 Y 013520 500 250 억 1048092 N N 24 N 00 N
3 20250407 150255 57 100.00 KOSPI 운송장비·부품 N N N N N 1555 -93 5 -5.64 114505146 72867 90.76 1607 1620 1539 2140 1154 1648 1571.43 2.09 0 -26513 1684 1666 1632 1614 1580 1675 1623 250 492 500 1180 1 1 50051252 778 2.92 0.36 12 0.15 533.00 4270.00 2510 20240617 -38.05 1400 20241209 11.07 2085 -25.42 20250304 1455 6.87 20250203 2510 -38.05 20240617 1400 11.07 20241209 0.96 Y 013520 500 250 억 1048092 N N 0 N 00 N
4 20250407 140255 57 100.00 KOSPI 운송장비·부품 N N N N N 1560 -88 5 -5.34 113029731 71920 89.58 1607 1620 1539 2140 1154 1648 1571.60 2.09 0 -26411 1684 1666 1632 1614 1580 1675 1623 250 492 500 1180 1 1 50051252 781 2.93 0.37 12 0.14 533.00 4270.00 2510 20240617 -37.85 1400 20241209 11.43 2085 -25.18 20250304 1455 7.22 20250203 2510 -37.85 20240617 1400 11.43 20241209 0.96 Y 013520 500 250 억 1048092 N N 0 N 00 N
5 20250407 130253 57 100.00 KOSPI 운송장비·부품 N N N N N 1549 -99 5 -6.01 84174681 53446 66.57 1607 1620 1539 2140 1154 1648 1574.95 2.09 0 -18687 1684 1666 1632 1614 1580 1675 1623 250 492 500 1180 1 1 50051252 775 2.91 0.36 12 0.11 533.00 4270.00 2510 20240617 -38.29 1400 20241209 10.64 2085 -25.71 20250304 1455 6.46 20250203 2510 -38.29 20240617 1400 10.64 20241209 0.96 Y 013520 500 250 억 1048092 N N 0 N 00 N
6 20250407 120254 57 100.00 KOSPI 운송장비·부품 N N N N N 1595 -53 5 -3.22 55293861 34975 43.56 1607 1620 1563 2140 1154 1648 1580.95 2.09 0 -16515 1684 1666 1632 1614 1580 1675 1623 250 492 500 1180 1 1 50051252 798 2.99 0.37 12 0.07 533.00 4270.00 2510 20240617 -36.45 1400 20241209 13.93 2085 -23.50 20250304 1455 9.62 20250203 2510 -36.45 20240617 1400 13.93 20241209 0.96 Y 013520 500 250 억 1048092 N N 0 N 00 N
7 20250407 110254 57 100.00 KOSPI 운송장비·부품 N N N N N 1599 -49 5 -2.97 53654986 33940 42.27 1607 1620 1563 2140 1154 1648 1580.88 2.09 0 -16259 1684 1666 1632 1614 1580 1675 1623 250 492 500 1180 1 1 50051252 800 3.00 0.37 12 0.07 533.00 4270.00 2510 20240617 -36.29 1400 20241209 14.21 2085 -23.31 20250304 1455 9.90 20250203 2510 -36.29 20240617 1400 14.21 20241209 0.96 Y 013520 500 250 억 1048092 N N 0 N 00 N
8 20250407 100254 57 100.00 KOSPI 운송장비·부품 N N N N N 1568 -80 5 -4.85 28120620 17712 22.06 1607 1620 1568 2140 1154 1648 1587.66 2.09 0 -9371 1684 1666 1632 1614 1580 1675 1623 250 492 500 1180 1 1 50051252 785 2.94 0.37 12 0.04 533.00 4270.00 2510 20240617 -37.53 1400 20241209 12.00 2085 -24.80 20250304 1455 7.77 20250203 2510 -37.53 20240617 1400 12.00 20241209 0.96 Y 013520 500 250 억 1048092 N N 0 N 00 N
9 20250407 090255 57 100.00 KOSPI 운송장비·부품 N N N N N 1599 -49 5 -2.97 2251924 1402 1.75 1607 1620 1599 2140 1154 1648 1606.22 2.09 0 -110 1684 1666 1632 1614 1580 1675 1623 250 492 500 1180 1 1 50051252 800 3.00 0.37 12 0.00 533.00 4270.00 2510 20240617 -36.29 1400 20241209 14.21 2085 -23.31 20250304 1455 9.90 20250203 2510 -36.29 20240617 1400 14.21 20241209 0.96 Y 013520 500 250 억 1048092 N N 0 N 00 N
10 20250404 160254 57 100.00 KOSPI 운송장비·부품 N N N N N 1648 22 2 1.35 129991018 80287 105.46 1626 1650 1598 2110 1139 1626 1619.08 2.07 0 10288 1680 1652 1626 1598 1572 1640 1586 250 484 500 1170 1 1 50051252 825 3.09 0.39 12 0.16 533.00 4270.00 2510 20240617 -34.34 1400 20241209 17.71 2085 -20.96 20250304 1455 13.26 20250203 2510 -34.34 20240617 1400 17.71 20241209 0.96 Y 013520 500 250 억 1037937 N N 140 N 00 N
11 20250404 150255 57 100.00 KOSPI 운송장비·부품 N N N N N 1633 7 2 0.43 128608271 79443 104.35 1626 1650 1598 2110 1139 1626 1618.87 2.07 0 10349 1680 1652 1626 1598 1572 1640 1586 250 484 500 1170 1 1 50051252 817 3.06 0.38 12 0.16 533.00 4270.00 2510 20240617 -34.94 1400 20241209 16.64 2085 -21.68 20250304 1455 12.23 20250203 2510 -34.94 20240617 1400 16.64 20241209 0.96 Y 013520 500 250 억 1037937 N N 140 N 00 N
12 20250404 140256 57 100.00 KOSPI 운송장비·부품 N N N N N 1630 4 2 0.25 128155390 79165 103.98 1626 1650 1598 2110 1139 1626 1618.84 2.07 0 10366 1680 1652 1626 1598 1572 1640 1586 250 484 500 1170 1 1 50051252 816 3.06 0.38 12 0.16 533.00 4270.00 2510 20240617 -35.06 1400 20241209 16.43 2085 -21.82 20250304 1455 12.03 20250203 2510 -35.06 20240617 1400 16.43 20241209 0.96 Y 013520 500 250 억 1037937 N N 140 N 00 N