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
023800/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
20250407,160327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5330,-320,5,-5.66,211840275,39006,106.31,5660,5660,5310,7340,3960,5650,5430.97,1.10,0,-17557,5803,5726,5623,5546,5443,5765,5585,79,1690,500,3950,10,1,15809197,843,8.30,0.38,12,0.25,642.00,13961.00,8210,20240328,-35.08,5040,20241209,5.75,6780,-21.39,20250205,5310,0.38,20250407,7800,-31.67,20240412,5040,5.75,20241209,1.11,Y,023800,500,79 억,,173457,N,N,9,N,00,N
20250407,150330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5350,-300,5,-5.31,197262545,36272,98.86,5660,5660,5340,7340,3960,5650,5438.42,1.10,0,-16658,5803,5726,5623,5546,5443,5765,5585,79,1690,500,3950,10,1,15809197,846,8.33,0.38,12,0.23,642.00,13961.00,8210,20240328,-34.84,5040,20241209,6.15,6780,-21.09,20250205,5340,0.19,20250407,7800,-31.41,20240412,5040,6.15,20241209,1.11,Y,023800,500,79 억,,173457,N,N,317,N,00,N
20250407,140329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5390,-260,5,-4.60,174627335,32046,87.34,5660,5660,5370,7340,3960,5650,5449.27,1.10,0,-15936,5803,5726,5623,5546,5443,5765,5585,79,1690,500,3950,10,1,15809197,852,8.40,0.39,12,0.20,642.00,13961.00,8210,20240328,-34.35,5040,20241209,6.94,6780,-20.50,20250205,5370,0.37,20250407,7800,-30.90,20240412,5040,6.94,20241209,1.11,Y,023800,500,79 억,,173457,N,N,317,N,00,N
20250407,130327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5440,-210,5,-3.72,160732345,29464,80.30,5660,5660,5380,7340,3960,5650,5455.21,1.10,0,-13584,5803,5726,5623,5546,5443,5765,5585,79,1690,500,3950,10,1,15809197,860,8.47,0.39,12,0.19,642.00,13961.00,8210,20240328,-33.74,5040,20241209,7.94,6780,-19.76,20250205,5380,1.12,20250407,7800,-30.26,20240412,5040,7.94,20241209,1.11,Y,023800,500,79 억,,173457,N,N,317,N,00,N
20250407,120328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5420,-230,5,-4.07,128883790,23574,64.25,5660,5660,5400,7340,3960,5650,5467.20,1.10,0,-12520,5803,5726,5623,5546,5443,5765,5585,79,1690,500,3950,10,1,15809197,857,8.44,0.39,12,0.15,642.00,13961.00,8210,20240328,-33.98,5040,20241209,7.54,6780,-20.06,20250205,5400,0.37,20250407,7800,-30.51,20240412,5040,7.54,20241209,1.11,Y,023800,500,79 억,,173457,N,N,317,N,00,N
20250407,110328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5470,-180,5,-3.19,117116910,21417,58.37,5660,5660,5400,7340,3960,5650,5468.41,1.10,0,-11850,5803,5726,5623,5546,5443,5765,5585,79,1690,500,3950,10,1,15809197,865,8.52,0.39,12,0.14,642.00,13961.00,8210,20240328,-33.37,5040,20241209,8.53,6780,-19.32,20250205,5400,1.30,20250407,7800,-29.87,20240412,5040,8.53,20241209,1.11,Y,023800,500,79 억,,173457,N,N,317,N,00,N
20250407,100329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5440,-210,5,-3.72,82116300,14990,40.85,5660,5660,5400,7340,3960,5650,5478.07,1.10,0,-8684,5803,5726,5623,5546,5443,5765,5585,79,1690,500,3950,10,1,15809197,860,8.47,0.39,12,0.09,642.00,13961.00,8210,20240328,-33.74,5040,20241209,7.94,6780,-19.76,20250205,5400,0.74,20250407,7800,-30.26,20240412,5040,7.94,20241209,1.11,Y,023800,500,79 억,,173457,N,N,317,N,00,N
20250407,090329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5590,-60,5,-1.06,2026430,362,0.99,5660,5660,5590,7340,3960,5650,5597.87,1.10,0,-261,5803,5726,5623,5546,5443,5765,5585,79,1690,500,3950,10,1,15809197,884,8.71,0.40,12,0.00,642.00,13961.00,8210,20240328,-31.91,5040,20241209,10.91,6780,-17.55,20250205,5410,3.33,20250203,7800,-28.33,20240412,5040,10.91,20241209,1.11,Y,023800,500,79 억,,173457,N,N,317,N,00,N
20250404,160328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,10,2,0.18,204912680,36692,425.27,5600,5700,5520,7330,3950,5640,5584.67,1.06,0,6801,5860,5750,5650,5540,5440,5745,5535,79,1690,500,3940,10,1,15809197,893,8.80,0.40,12,0.23,642.00,13961.00,8360,20240325,-32.42,5040,20241209,12.10,6780,-16.67,20250205,5410,4.44,20250203,7800,-27.56,20240412,5040,12.10,20241209,1.12,Y,023800,500,79 억,,167696,N,N,317,N,00,N
20250404,150330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,-10,5,-0.18,199761150,35777,414.66,5600,5700,5520,7330,3950,5640,5583.51,1.06,0,6374,5860,5750,5650,5540,5440,5745,5535,79,1690,500,3940,10,1,15809197,890,8.77,0.40,12,0.23,642.00,13961.00,8360,20240325,-32.66,5040,20241209,11.71,6780,-16.96,20250205,5410,4.07,20250203,7800,-27.82,20240412,5040,11.71,20241209,1.12,Y,023800,500,79 억,,167696,N,N,65,N,00,N
20250404,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5570,-70,5,-1.24,145772930,26099,302.49,5600,5700,5520,7330,3950,5640,5585.38,1.06,0,481,5860,5750,5650,5540,5440,5745,5535,79,1690,500,3940,10,1,15809197,881,8.68,0.40,12,0.17,642.00,13961.00,8360,20240325,-33.37,5040,20241209,10.52,6780,-17.85,20250205,5410,2.96,20250203,7800,-28.59,20240412,5040,10.52,20241209,1.12,Y,023800,500,79 억,,167696,N,N,65,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 160327 57 100.00 KOSPI 운송장비·부품 N N N N N 5330 -320 5 -5.66 211840275 39006 106.31 5660 5660 5310 7340 3960 5650 5430.97 1.10 0 -17557 5803 5726 5623 5546 5443 5765 5585 79 1690 500 3950 10 1 15809197 843 8.30 0.38 12 0.25 642.00 13961.00 8210 20240328 -35.08 5040 20241209 5.75 6780 -21.39 20250205 5310 0.38 20250407 7800 -31.67 20240412 5040 5.75 20241209 1.11 Y 023800 500 79 억 173457 N N 9 N 00 N
3 20250407 150330 57 100.00 KOSPI 운송장비·부품 N N N N N 5350 -300 5 -5.31 197262545 36272 98.86 5660 5660 5340 7340 3960 5650 5438.42 1.10 0 -16658 5803 5726 5623 5546 5443 5765 5585 79 1690 500 3950 10 1 15809197 846 8.33 0.38 12 0.23 642.00 13961.00 8210 20240328 -34.84 5040 20241209 6.15 6780 -21.09 20250205 5340 0.19 20250407 7800 -31.41 20240412 5040 6.15 20241209 1.11 Y 023800 500 79 억 173457 N N 317 N 00 N
4 20250407 140329 57 100.00 KOSPI 운송장비·부품 N N N N N 5390 -260 5 -4.60 174627335 32046 87.34 5660 5660 5370 7340 3960 5650 5449.27 1.10 0 -15936 5803 5726 5623 5546 5443 5765 5585 79 1690 500 3950 10 1 15809197 852 8.40 0.39 12 0.20 642.00 13961.00 8210 20240328 -34.35 5040 20241209 6.94 6780 -20.50 20250205 5370 0.37 20250407 7800 -30.90 20240412 5040 6.94 20241209 1.11 Y 023800 500 79 억 173457 N N 317 N 00 N
5 20250407 130327 57 100.00 KOSPI 운송장비·부품 N N N N N 5440 -210 5 -3.72 160732345 29464 80.30 5660 5660 5380 7340 3960 5650 5455.21 1.10 0 -13584 5803 5726 5623 5546 5443 5765 5585 79 1690 500 3950 10 1 15809197 860 8.47 0.39 12 0.19 642.00 13961.00 8210 20240328 -33.74 5040 20241209 7.94 6780 -19.76 20250205 5380 1.12 20250407 7800 -30.26 20240412 5040 7.94 20241209 1.11 Y 023800 500 79 억 173457 N N 317 N 00 N
6 20250407 120328 57 100.00 KOSPI 운송장비·부품 N N N N N 5420 -230 5 -4.07 128883790 23574 64.25 5660 5660 5400 7340 3960 5650 5467.20 1.10 0 -12520 5803 5726 5623 5546 5443 5765 5585 79 1690 500 3950 10 1 15809197 857 8.44 0.39 12 0.15 642.00 13961.00 8210 20240328 -33.98 5040 20241209 7.54 6780 -20.06 20250205 5400 0.37 20250407 7800 -30.51 20240412 5040 7.54 20241209 1.11 Y 023800 500 79 억 173457 N N 317 N 00 N
7 20250407 110328 57 100.00 KOSPI 운송장비·부품 N N N N N 5470 -180 5 -3.19 117116910 21417 58.37 5660 5660 5400 7340 3960 5650 5468.41 1.10 0 -11850 5803 5726 5623 5546 5443 5765 5585 79 1690 500 3950 10 1 15809197 865 8.52 0.39 12 0.14 642.00 13961.00 8210 20240328 -33.37 5040 20241209 8.53 6780 -19.32 20250205 5400 1.30 20250407 7800 -29.87 20240412 5040 8.53 20241209 1.11 Y 023800 500 79 억 173457 N N 317 N 00 N
8 20250407 100329 57 100.00 KOSPI 운송장비·부품 N N N N N 5440 -210 5 -3.72 82116300 14990 40.85 5660 5660 5400 7340 3960 5650 5478.07 1.10 0 -8684 5803 5726 5623 5546 5443 5765 5585 79 1690 500 3950 10 1 15809197 860 8.47 0.39 12 0.09 642.00 13961.00 8210 20240328 -33.74 5040 20241209 7.94 6780 -19.76 20250205 5400 0.74 20250407 7800 -30.26 20240412 5040 7.94 20241209 1.11 Y 023800 500 79 억 173457 N N 317 N 00 N
9 20250407 090329 57 100.00 KOSPI 운송장비·부품 N N N N N 5590 -60 5 -1.06 2026430 362 0.99 5660 5660 5590 7340 3960 5650 5597.87 1.10 0 -261 5803 5726 5623 5546 5443 5765 5585 79 1690 500 3950 10 1 15809197 884 8.71 0.40 12 0.00 642.00 13961.00 8210 20240328 -31.91 5040 20241209 10.91 6780 -17.55 20250205 5410 3.33 20250203 7800 -28.33 20240412 5040 10.91 20241209 1.11 Y 023800 500 79 억 173457 N N 317 N 00 N
10 20250404 160328 57 100.00 KOSPI 운송장비·부품 N N N N N 5650 10 2 0.18 204912680 36692 425.27 5600 5700 5520 7330 3950 5640 5584.67 1.06 0 6801 5860 5750 5650 5540 5440 5745 5535 79 1690 500 3940 10 1 15809197 893 8.80 0.40 12 0.23 642.00 13961.00 8360 20240325 -32.42 5040 20241209 12.10 6780 -16.67 20250205 5410 4.44 20250203 7800 -27.56 20240412 5040 12.10 20241209 1.12 Y 023800 500 79 억 167696 N N 317 N 00 N
11 20250404 150330 57 100.00 KOSPI 운송장비·부품 N N N N N 5630 -10 5 -0.18 199761150 35777 414.66 5600 5700 5520 7330 3950 5640 5583.51 1.06 0 6374 5860 5750 5650 5540 5440 5745 5535 79 1690 500 3940 10 1 15809197 890 8.77 0.40 12 0.23 642.00 13961.00 8360 20240325 -32.66 5040 20241209 11.71 6780 -16.96 20250205 5410 4.07 20250203 7800 -27.82 20240412 5040 11.71 20241209 1.12 Y 023800 500 79 억 167696 N N 65 N 00 N
12 20250404 140331 57 100.00 KOSPI 운송장비·부품 N N N N N 5570 -70 5 -1.24 145772930 26099 302.49 5600 5700 5520 7330 3950 5640 5585.38 1.06 0 481 5860 5750 5650 5540 5440 5745 5535 79 1690 500 3940 10 1 15809197 881 8.68 0.40 12 0.17 642.00 13961.00 8360 20240325 -33.37 5040 20241209 10.52 6780 -17.85 20250205 5410 2.96 20250203 7800 -28.59 20240412 5040 10.52 20241209 1.12 Y 023800 500 79 억 167696 N N 65 N 00 N