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
021820/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
20250407,160322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7730,-350,5,-4.33,152523150,19478,89.65,8080,8080,7720,10500,5660,8080,7830.53,3.84,0,240,8420,8250,7910,7740,7400,8335,7825,50,2420,500,5810,10,1,10000000,773,1.40,0.13,06,0.19,5535.00,58958.00,9350,20250120,-17.33,6460,20241114,19.66,9350,-17.33,20250120,7200,7.36,20250102,9350,-17.33,20250120,6460,19.66,20241114,0.01,Y,021820,500,50 억,,383547,N,N,6,N,00,N
20250407,150325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7770,-310,5,-3.84,147104810,18781,86.44,8080,8080,7720,10500,5660,8080,7832.64,3.84,0,210,8420,8250,7910,7740,7400,8335,7825,50,2420,500,5810,10,1,10000000,777,1.40,0.13,06,0.19,5535.00,58958.00,9350,20250120,-16.90,6460,20241114,20.28,9350,-16.90,20250120,7200,7.92,20250102,9350,-16.90,20250120,6460,20.28,20241114,0.01,Y,021820,500,50 억,,383547,N,N,106,N,00,N
20250407,140325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7780,-300,5,-3.71,134715090,17188,79.11,8080,8080,7720,10500,5660,8080,7837.74,3.84,0,-559,8420,8250,7910,7740,7400,8335,7825,50,2420,500,5810,10,1,10000000,778,1.41,0.13,06,0.17,5535.00,58958.00,9350,20250120,-16.79,6460,20241114,20.43,9350,-16.79,20250120,7200,8.06,20250102,9350,-16.79,20250120,6460,20.43,20241114,0.01,Y,021820,500,50 억,,383547,N,N,106,N,00,N
20250407,130323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7810,-270,5,-3.34,100039030,12729,58.59,8080,8080,7720,10500,5660,8080,7859.14,3.84,0,-1504,8420,8250,7910,7740,7400,8335,7825,50,2420,500,5810,10,1,10000000,781,1.41,0.13,06,0.13,5535.00,58958.00,9350,20250120,-16.47,6460,20241114,20.90,9350,-16.47,20250120,7200,8.47,20250102,9350,-16.47,20250120,6460,20.90,20241114,0.01,Y,021820,500,50 억,,383547,N,N,106,N,00,N
20250407,120323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,-240,5,-2.97,91244010,11602,53.40,8080,8080,7720,10500,5660,8080,7864.51,3.84,0,-1676,8420,8250,7910,7740,7400,8335,7825,50,2420,500,5810,10,1,10000000,784,1.42,0.13,06,0.12,5535.00,58958.00,9350,20250120,-16.15,6460,20241114,21.36,9350,-16.15,20250120,7200,8.89,20250102,9350,-16.15,20250120,6460,21.36,20241114,0.01,Y,021820,500,50 억,,383547,N,N,106,N,00,N
20250407,110324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7860,-220,5,-2.72,90883770,11556,53.19,8080,8080,7720,10500,5660,8080,7864.64,3.84,0,-1674,8420,8250,7910,7740,7400,8335,7825,50,2420,500,5810,10,1,10000000,786,1.42,0.13,06,0.12,5535.00,58958.00,9350,20250120,-15.94,6460,20241114,21.67,9350,-15.94,20250120,7200,9.17,20250102,9350,-15.94,20250120,6460,21.67,20241114,0.01,Y,021820,500,50 억,,383547,N,N,106,N,00,N
20250407,100324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-250,5,-3.09,74462820,9465,43.56,8080,8080,7720,10500,5660,8080,7867.18,3.84,0,-2769,8420,8250,7910,7740,7400,8335,7825,50,2420,500,5810,10,1,10000000,783,1.41,0.13,06,0.09,5535.00,58958.00,9350,20250120,-16.26,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9350,-16.26,20250120,6460,21.21,20241114,0.01,Y,021820,500,50 억,,383547,N,N,106,N,00,N
20250407,090324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7870,-210,5,-2.60,4681280,584,2.69,8080,8080,7770,10500,5660,8080,8015.89,3.84,0,-104,8420,8250,7910,7740,7400,8335,7825,50,2420,500,5810,10,1,10000000,787,1.42,0.13,06,0.01,5535.00,58958.00,9350,20250120,-15.83,6460,20241114,21.83,9350,-15.83,20250120,7200,9.31,20250102,9350,-15.83,20250120,6460,21.83,20241114,0.01,Y,021820,500,50 억,,383547,N,N,106,N,00,N
20250404,160323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8080,380,2,4.94,170787280,21727,275.37,7690,8080,7570,10010,5390,7700,7860.48,3.80,0,3685,7853,7776,7693,7616,7533,7735,7575,50,2310,500,5540,10,1,10000000,808,1.46,0.14,06,0.22,5535.00,58958.00,9350,20250120,-13.58,6460,20241114,25.08,9350,-13.58,20250120,7200,12.22,20250102,9350,-13.58,20250120,6460,25.08,20241114,0.01,Y,021820,500,50 억,,379965,N,N,106,N,00,N
20250404,150325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7920,220,2,2.86,153505590,19557,247.87,7690,7990,7570,10010,5390,7700,7849.14,3.80,0,2520,7853,7776,7693,7616,7533,7735,7575,50,2310,500,5540,10,1,10000000,792,1.43,0.13,06,0.20,5535.00,58958.00,9350,20250120,-15.29,6460,20241114,22.60,9350,-15.29,20250120,7200,10.00,20250102,9350,-15.29,20250120,6460,22.60,20241114,0.01,Y,021820,500,50 억,,379965,N,N,0,N,00,N
20250404,140326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7940,240,2,3.12,148524690,18928,239.90,7690,7990,7570,10010,5390,7700,7846.82,3.80,0,1909,7853,7776,7693,7616,7533,7735,7575,50,2310,500,5540,10,1,10000000,794,1.43,0.13,06,0.19,5535.00,58958.00,9350,20250120,-15.08,6460,20241114,22.91,9350,-15.08,20250120,7200,10.28,20250102,9350,-15.08,20250120,6460,22.91,20241114,0.01,Y,021820,500,50 억,,379965,N,N,0,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 160322 57 100.00 KOSPI 운송장비·부품 N N N N N 7730 -350 5 -4.33 152523150 19478 89.65 8080 8080 7720 10500 5660 8080 7830.53 3.84 0 240 8420 8250 7910 7740 7400 8335 7825 50 2420 500 5810 10 1 10000000 773 1.40 0.13 06 0.19 5535.00 58958.00 9350 20250120 -17.33 6460 20241114 19.66 9350 -17.33 20250120 7200 7.36 20250102 9350 -17.33 20250120 6460 19.66 20241114 0.01 Y 021820 500 50 억 383547 N N 6 N 00 N
3 20250407 150325 57 100.00 KOSPI 운송장비·부품 N N N N N 7770 -310 5 -3.84 147104810 18781 86.44 8080 8080 7720 10500 5660 8080 7832.64 3.84 0 210 8420 8250 7910 7740 7400 8335 7825 50 2420 500 5810 10 1 10000000 777 1.40 0.13 06 0.19 5535.00 58958.00 9350 20250120 -16.90 6460 20241114 20.28 9350 -16.90 20250120 7200 7.92 20250102 9350 -16.90 20250120 6460 20.28 20241114 0.01 Y 021820 500 50 억 383547 N N 106 N 00 N
4 20250407 140325 57 100.00 KOSPI 운송장비·부품 N N N N N 7780 -300 5 -3.71 134715090 17188 79.11 8080 8080 7720 10500 5660 8080 7837.74 3.84 0 -559 8420 8250 7910 7740 7400 8335 7825 50 2420 500 5810 10 1 10000000 778 1.41 0.13 06 0.17 5535.00 58958.00 9350 20250120 -16.79 6460 20241114 20.43 9350 -16.79 20250120 7200 8.06 20250102 9350 -16.79 20250120 6460 20.43 20241114 0.01 Y 021820 500 50 억 383547 N N 106 N 00 N
5 20250407 130323 57 100.00 KOSPI 운송장비·부품 N N N N N 7810 -270 5 -3.34 100039030 12729 58.59 8080 8080 7720 10500 5660 8080 7859.14 3.84 0 -1504 8420 8250 7910 7740 7400 8335 7825 50 2420 500 5810 10 1 10000000 781 1.41 0.13 06 0.13 5535.00 58958.00 9350 20250120 -16.47 6460 20241114 20.90 9350 -16.47 20250120 7200 8.47 20250102 9350 -16.47 20250120 6460 20.90 20241114 0.01 Y 021820 500 50 억 383547 N N 106 N 00 N
6 20250407 120323 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 -240 5 -2.97 91244010 11602 53.40 8080 8080 7720 10500 5660 8080 7864.51 3.84 0 -1676 8420 8250 7910 7740 7400 8335 7825 50 2420 500 5810 10 1 10000000 784 1.42 0.13 06 0.12 5535.00 58958.00 9350 20250120 -16.15 6460 20241114 21.36 9350 -16.15 20250120 7200 8.89 20250102 9350 -16.15 20250120 6460 21.36 20241114 0.01 Y 021820 500 50 억 383547 N N 106 N 00 N
7 20250407 110324 57 100.00 KOSPI 운송장비·부품 N N N N N 7860 -220 5 -2.72 90883770 11556 53.19 8080 8080 7720 10500 5660 8080 7864.64 3.84 0 -1674 8420 8250 7910 7740 7400 8335 7825 50 2420 500 5810 10 1 10000000 786 1.42 0.13 06 0.12 5535.00 58958.00 9350 20250120 -15.94 6460 20241114 21.67 9350 -15.94 20250120 7200 9.17 20250102 9350 -15.94 20250120 6460 21.67 20241114 0.01 Y 021820 500 50 억 383547 N N 106 N 00 N
8 20250407 100324 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -250 5 -3.09 74462820 9465 43.56 8080 8080 7720 10500 5660 8080 7867.18 3.84 0 -2769 8420 8250 7910 7740 7400 8335 7825 50 2420 500 5810 10 1 10000000 783 1.41 0.13 06 0.09 5535.00 58958.00 9350 20250120 -16.26 6460 20241114 21.21 9350 -16.26 20250120 7200 8.75 20250102 9350 -16.26 20250120 6460 21.21 20241114 0.01 Y 021820 500 50 억 383547 N N 106 N 00 N
9 20250407 090324 57 100.00 KOSPI 운송장비·부품 N N N N N 7870 -210 5 -2.60 4681280 584 2.69 8080 8080 7770 10500 5660 8080 8015.89 3.84 0 -104 8420 8250 7910 7740 7400 8335 7825 50 2420 500 5810 10 1 10000000 787 1.42 0.13 06 0.01 5535.00 58958.00 9350 20250120 -15.83 6460 20241114 21.83 9350 -15.83 20250120 7200 9.31 20250102 9350 -15.83 20250120 6460 21.83 20241114 0.01 Y 021820 500 50 억 383547 N N 106 N 00 N
10 20250404 160323 57 100.00 KOSPI 운송장비·부품 N N N N N 8080 380 2 4.94 170787280 21727 275.37 7690 8080 7570 10010 5390 7700 7860.48 3.80 0 3685 7853 7776 7693 7616 7533 7735 7575 50 2310 500 5540 10 1 10000000 808 1.46 0.14 06 0.22 5535.00 58958.00 9350 20250120 -13.58 6460 20241114 25.08 9350 -13.58 20250120 7200 12.22 20250102 9350 -13.58 20250120 6460 25.08 20241114 0.01 Y 021820 500 50 억 379965 N N 106 N 00 N
11 20250404 150325 57 100.00 KOSPI 운송장비·부품 N N N N N 7920 220 2 2.86 153505590 19557 247.87 7690 7990 7570 10010 5390 7700 7849.14 3.80 0 2520 7853 7776 7693 7616 7533 7735 7575 50 2310 500 5540 10 1 10000000 792 1.43 0.13 06 0.20 5535.00 58958.00 9350 20250120 -15.29 6460 20241114 22.60 9350 -15.29 20250120 7200 10.00 20250102 9350 -15.29 20250120 6460 22.60 20241114 0.01 Y 021820 500 50 억 379965 N N 0 N 00 N
12 20250404 140326 57 100.00 KOSPI 운송장비·부품 N N N N N 7940 240 2 3.12 148524690 18928 239.90 7690 7990 7570 10010 5390 7700 7846.82 3.80 0 1909 7853 7776 7693 7616 7533 7735 7575 50 2310 500 5540 10 1 10000000 794 1.43 0.13 06 0.19 5535.00 58958.00 9350 20250120 -15.08 6460 20241114 22.91 9350 -15.08 20250120 7200 10.28 20250102 9350 -15.08 20250120 6460 22.91 20241114 0.01 Y 021820 500 50 억 379965 N N 0 N 00 N