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
015230/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
20250407,160301,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4575,-160,5,-3.38,398853298,86836,106.89,4600,4695,4520,6150,3315,4735,4593.19,6.21,0,-25041,4845,4790,4690,4635,4535,4817,4662,143,1415,500,3310,5,1,28572230,1307,3.89,0.42,12,0.30,1175.00,10956.00,7100,20240507,-35.56,4490,20241209,1.89,5680,-19.45,20250310,4520,1.22,20250407,7100,-35.56,20240507,4490,1.89,20241209,1.86,Y,015230,500,142 억,,1774766,N,N,2208,N,00,N
20250407,150303,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4610,-125,5,-2.64,378600888,82410,101.44,4600,4695,4520,6150,3315,4735,4594.11,6.21,0,-23292,4845,4790,4690,4635,4535,4817,4662,143,1415,500,3310,5,1,28572230,1317,3.92,0.42,12,0.29,1175.00,10956.00,7100,20240507,-35.07,4490,20241209,2.67,5680,-18.84,20250310,4520,1.99,20250407,7100,-35.07,20240507,4490,2.67,20241209,1.86,Y,015230,500,142 억,,1774766,N,N,1040,N,00,N
20250407,140303,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4590,-145,5,-3.06,364931557,79438,97.79,4600,4695,4520,6150,3315,4735,4593.92,6.21,0,-23890,4845,4790,4690,4635,4535,4817,4662,143,1415,500,3310,5,1,28572230,1311,3.91,0.42,12,0.28,1175.00,10956.00,7100,20240507,-35.35,4490,20241209,2.23,5680,-19.19,20250310,4520,1.55,20250407,7100,-35.35,20240507,4490,2.23,20241209,1.86,Y,015230,500,142 억,,1774766,N,N,1040,N,00,N
20250407,130301,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4587,-148,5,-3.13,312131387,67866,83.54,4600,4695,4520,6150,3315,4735,4599.23,6.21,0,-23647,4845,4790,4690,4635,4535,4817,4662,143,1415,500,3310,5,1,28572230,1311,3.90,0.42,12,0.24,1175.00,10956.00,7100,20240507,-35.39,4490,20241209,2.16,5680,-19.24,20250310,4520,1.48,20250407,7100,-35.39,20240507,4490,2.16,20241209,1.86,Y,015230,500,142 억,,1774766,N,N,1040,N,00,N
20250407,120302,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4630,-105,5,-2.22,263177635,57239,70.46,4600,4695,4520,6150,3315,4735,4597.87,6.21,0,-21505,4845,4790,4690,4635,4535,4817,4662,143,1415,500,3310,5,1,28572230,1323,3.94,0.42,12,0.20,1175.00,10956.00,7100,20240507,-34.79,4490,20241209,3.12,5680,-18.49,20250310,4520,2.43,20250407,7100,-34.79,20240507,4490,3.12,20241209,1.86,Y,015230,500,142 억,,1774766,N,N,1040,N,00,N
20250407,110302,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4645,-90,5,-1.90,244539160,53222,65.51,4600,4695,4520,6150,3315,4735,4594.70,6.21,0,-19301,4845,4790,4690,4635,4535,4817,4662,143,1415,500,3310,5,1,28572230,1327,3.95,0.42,12,0.19,1175.00,10956.00,7100,20240507,-34.58,4490,20241209,3.45,5680,-18.22,20250310,4520,2.77,20250407,7100,-34.58,20240507,4490,3.45,20241209,1.86,Y,015230,500,142 억,,1774766,N,N,1040,N,00,N
20250407,100302,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4575,-160,5,-3.38,201778325,43911,54.05,4600,4695,4520,6150,3315,4735,4595.17,6.21,0,-20356,4845,4790,4690,4635,4535,4817,4662,143,1415,500,3310,5,1,28572230,1307,3.89,0.42,12,0.15,1175.00,10956.00,7100,20240507,-35.56,4490,20241209,1.89,5680,-19.45,20250310,4520,1.22,20250407,7100,-35.56,20240507,4490,1.89,20241209,1.86,Y,015230,500,142 억,,1774766,N,N,1040,N,00,N
20250407,090302,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4550,-185,5,-3.91,9606670,2097,2.58,4600,4600,4550,6150,3315,4735,4581.15,6.21,0,-1192,4845,4790,4690,4635,4535,4817,4662,143,1415,500,3310,5,1,28572230,1300,3.87,0.42,12,0.01,1175.00,10956.00,7100,20240507,-35.92,4490,20241209,1.34,5680,-19.89,20250310,4550,0.00,20250407,7100,-35.92,20240507,4490,1.34,20241209,1.86,Y,015230,500,142 억,,1774766,N,N,1040,N,00,N
20250404,160302,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4735,0,3,0.00,374668318,80331,287.25,4600,4745,4590,6150,3315,4735,4664.01,6.24,0,-6873,4858,4796,4748,4686,4638,4772,4662,143,1415,500,3310,5,1,28572230,1353,4.03,0.43,12,0.28,1175.00,10956.00,7100,20240507,-33.31,4490,20241209,5.46,5680,-16.64,20250310,4590,3.16,20250404,7100,-33.31,20240507,4490,5.46,20241209,1.87,Y,015230,500,142 억,,1781978,N,N,1040,N,00,N
20250404,150303,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4705,-30,5,-0.63,334821843,71855,256.94,4600,4745,4590,6150,3315,4735,4659.69,6.24,0,-9701,4858,4796,4748,4686,4638,4772,4662,143,1415,500,3310,5,1,28572230,1344,4.00,0.43,12,0.25,1175.00,10956.00,7100,20240507,-33.73,4490,20241209,4.79,5680,-17.17,20250310,4590,2.51,20250404,7100,-33.73,20240507,4490,4.79,20241209,1.87,Y,015230,500,142 억,,1781978,N,N,38,N,00,N
20250404,140304,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4670,-65,5,-1.37,328400888,70481,252.02,4600,4745,4590,6150,3315,4735,4659.42,6.24,0,-10022,4858,4796,4748,4686,4638,4772,4662,143,1415,500,3310,5,1,28572230,1334,3.97,0.43,12,0.25,1175.00,10956.00,7100,20240507,-34.23,4490,20241209,4.01,5680,-17.78,20250310,4590,1.74,20250404,7100,-34.23,20240507,4490,4.01,20241209,1.87,Y,015230,500,142 억,,1781978,N,N,38,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 160301 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4575 -160 5 -3.38 398853298 86836 106.89 4600 4695 4520 6150 3315 4735 4593.19 6.21 0 -25041 4845 4790 4690 4635 4535 4817 4662 143 1415 500 3310 5 1 28572230 1307 3.89 0.42 12 0.30 1175.00 10956.00 7100 20240507 -35.56 4490 20241209 1.89 5680 -19.45 20250310 4520 1.22 20250407 7100 -35.56 20240507 4490 1.89 20241209 1.86 Y 015230 500 142 억 1774766 N N 2208 N 00 N
3 20250407 150303 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4610 -125 5 -2.64 378600888 82410 101.44 4600 4695 4520 6150 3315 4735 4594.11 6.21 0 -23292 4845 4790 4690 4635 4535 4817 4662 143 1415 500 3310 5 1 28572230 1317 3.92 0.42 12 0.29 1175.00 10956.00 7100 20240507 -35.07 4490 20241209 2.67 5680 -18.84 20250310 4520 1.99 20250407 7100 -35.07 20240507 4490 2.67 20241209 1.86 Y 015230 500 142 억 1774766 N N 1040 N 00 N
4 20250407 140303 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4590 -145 5 -3.06 364931557 79438 97.79 4600 4695 4520 6150 3315 4735 4593.92 6.21 0 -23890 4845 4790 4690 4635 4535 4817 4662 143 1415 500 3310 5 1 28572230 1311 3.91 0.42 12 0.28 1175.00 10956.00 7100 20240507 -35.35 4490 20241209 2.23 5680 -19.19 20250310 4520 1.55 20250407 7100 -35.35 20240507 4490 2.23 20241209 1.86 Y 015230 500 142 억 1774766 N N 1040 N 00 N
5 20250407 130301 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4587 -148 5 -3.13 312131387 67866 83.54 4600 4695 4520 6150 3315 4735 4599.23 6.21 0 -23647 4845 4790 4690 4635 4535 4817 4662 143 1415 500 3310 5 1 28572230 1311 3.90 0.42 12 0.24 1175.00 10956.00 7100 20240507 -35.39 4490 20241209 2.16 5680 -19.24 20250310 4520 1.48 20250407 7100 -35.39 20240507 4490 2.16 20241209 1.86 Y 015230 500 142 억 1774766 N N 1040 N 00 N
6 20250407 120302 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4630 -105 5 -2.22 263177635 57239 70.46 4600 4695 4520 6150 3315 4735 4597.87 6.21 0 -21505 4845 4790 4690 4635 4535 4817 4662 143 1415 500 3310 5 1 28572230 1323 3.94 0.42 12 0.20 1175.00 10956.00 7100 20240507 -34.79 4490 20241209 3.12 5680 -18.49 20250310 4520 2.43 20250407 7100 -34.79 20240507 4490 3.12 20241209 1.86 Y 015230 500 142 억 1774766 N N 1040 N 00 N
7 20250407 110302 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4645 -90 5 -1.90 244539160 53222 65.51 4600 4695 4520 6150 3315 4735 4594.70 6.21 0 -19301 4845 4790 4690 4635 4535 4817 4662 143 1415 500 3310 5 1 28572230 1327 3.95 0.42 12 0.19 1175.00 10956.00 7100 20240507 -34.58 4490 20241209 3.45 5680 -18.22 20250310 4520 2.77 20250407 7100 -34.58 20240507 4490 3.45 20241209 1.86 Y 015230 500 142 억 1774766 N N 1040 N 00 N
8 20250407 100302 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4575 -160 5 -3.38 201778325 43911 54.05 4600 4695 4520 6150 3315 4735 4595.17 6.21 0 -20356 4845 4790 4690 4635 4535 4817 4662 143 1415 500 3310 5 1 28572230 1307 3.89 0.42 12 0.15 1175.00 10956.00 7100 20240507 -35.56 4490 20241209 1.89 5680 -19.45 20250310 4520 1.22 20250407 7100 -35.56 20240507 4490 1.89 20241209 1.86 Y 015230 500 142 억 1774766 N N 1040 N 00 N
9 20250407 090302 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4550 -185 5 -3.91 9606670 2097 2.58 4600 4600 4550 6150 3315 4735 4581.15 6.21 0 -1192 4845 4790 4690 4635 4535 4817 4662 143 1415 500 3310 5 1 28572230 1300 3.87 0.42 12 0.01 1175.00 10956.00 7100 20240507 -35.92 4490 20241209 1.34 5680 -19.89 20250310 4550 0.00 20250407 7100 -35.92 20240507 4490 1.34 20241209 1.86 Y 015230 500 142 억 1774766 N N 1040 N 00 N
10 20250404 160302 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4735 0 3 0.00 374668318 80331 287.25 4600 4745 4590 6150 3315 4735 4664.01 6.24 0 -6873 4858 4796 4748 4686 4638 4772 4662 143 1415 500 3310 5 1 28572230 1353 4.03 0.43 12 0.28 1175.00 10956.00 7100 20240507 -33.31 4490 20241209 5.46 5680 -16.64 20250310 4590 3.16 20250404 7100 -33.31 20240507 4490 5.46 20241209 1.87 Y 015230 500 142 억 1781978 N N 1040 N 00 N
11 20250404 150303 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4705 -30 5 -0.63 334821843 71855 256.94 4600 4745 4590 6150 3315 4735 4659.69 6.24 0 -9701 4858 4796 4748 4686 4638 4772 4662 143 1415 500 3310 5 1 28572230 1344 4.00 0.43 12 0.25 1175.00 10956.00 7100 20240507 -33.73 4490 20241209 4.79 5680 -17.17 20250310 4590 2.51 20250404 7100 -33.73 20240507 4490 4.79 20241209 1.87 Y 015230 500 142 억 1781978 N N 38 N 00 N
12 20250404 140304 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4670 -65 5 -1.37 328400888 70481 252.02 4600 4745 4590 6150 3315 4735 4659.42 6.24 0 -10022 4858 4796 4748 4686 4638 4772 4662 143 1415 500 3310 5 1 28572230 1334 3.97 0.43 12 0.25 1175.00 10956.00 7100 20240507 -34.23 4490 20241209 4.01 5680 -17.78 20250310 4590 1.74 20250404 7100 -34.23 20240507 4490 4.01 20241209 1.87 Y 015230 500 142 억 1781978 N N 38 N 00 N