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
033530/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
20250407,160358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3840,-285,5,-6.91,328121527,84202,214.89,4100,4100,3805,5360,2890,4125,3896.96,5.56,0,-4655,4291,4207,4061,3977,3831,4250,4020,139,1235,500,2880,5,1,27820961,1068,3.17,0.23,12,0.30,1213.00,16660.00,6100,20240527,-37.05,3550,20241209,8.17,4865,-21.07,20250214,3805,0.92,20250407,6100,-37.05,20240527,3550,8.17,20241209,1.55,Y,033530,500,139 억,,1545726,N,N,13,N,00,N
20250407,150402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3880,-245,5,-5.94,297273072,76148,194.34,4100,4100,3805,5360,2890,4125,3903.89,5.56,0,-3054,4291,4207,4061,3977,3831,4250,4020,139,1235,500,2880,5,1,27820961,1079,3.20,0.23,12,0.27,1213.00,16660.00,6100,20240527,-36.39,3550,20241209,9.30,4865,-20.25,20250214,3805,1.97,20250407,6100,-36.39,20240527,3550,9.30,20241209,1.55,Y,033530,500,139 억,,1545726,N,N,50,N,00,N
20250407,140401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,-235,5,-5.70,174057347,44068,112.47,4100,4100,3870,5360,2890,4125,3949.74,5.56,0,-11677,4291,4207,4061,3977,3831,4250,4020,139,1235,500,2880,5,1,27820961,1082,3.21,0.23,12,0.16,1213.00,16660.00,6100,20240527,-36.23,3550,20241209,9.58,4865,-20.04,20250214,3805,2.23,20250131,6100,-36.23,20240527,3550,9.58,20241209,1.55,Y,033530,500,139 억,,1545726,N,N,50,N,00,N
20250407,130359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3910,-215,5,-5.21,144080497,36361,92.80,4100,4100,3880,5360,2890,4125,3962.50,5.56,0,-5264,4291,4207,4061,3977,3831,4250,4020,139,1235,500,2880,5,1,27820961,1088,3.22,0.23,12,0.13,1213.00,16660.00,6100,20240527,-35.90,3550,20241209,10.14,4865,-19.63,20250214,3805,2.76,20250131,6100,-35.90,20240527,3550,10.14,20241209,1.55,Y,033530,500,139 억,,1545726,N,N,50,N,00,N
20250407,120359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3940,-185,5,-4.48,132700217,33451,85.37,4100,4100,3890,5360,2890,4125,3967.00,5.56,0,-4159,4291,4207,4061,3977,3831,4250,4020,139,1235,500,2880,5,1,27820961,1096,3.25,0.24,12,0.12,1213.00,16660.00,6100,20240527,-35.41,3550,20241209,10.99,4865,-19.01,20250214,3805,3.55,20250131,6100,-35.41,20240527,3550,10.99,20241209,1.55,Y,033530,500,139 억,,1545726,N,N,50,N,00,N
20250407,110400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,-195,5,-4.73,104745859,26317,67.16,4100,4100,3895,5360,2890,4125,3980.16,5.56,0,-2478,4291,4207,4061,3977,3831,4250,4020,139,1235,500,2880,5,1,27820961,1093,3.24,0.24,12,0.09,1213.00,16660.00,6100,20240527,-35.57,3550,20241209,10.70,4865,-19.22,20250214,3805,3.29,20250131,6100,-35.57,20240527,3550,10.70,20241209,1.55,Y,033530,500,139 억,,1545726,N,N,50,N,00,N
20250407,100400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3990,-135,5,-3.27,65743450,16392,41.83,4100,4100,3950,5360,2890,4125,4010.70,5.56,0,-2951,4291,4207,4061,3977,3831,4250,4020,139,1235,500,2880,5,1,27820961,1110,3.29,0.24,12,0.06,1213.00,16660.00,6100,20240527,-34.59,3550,20241209,12.39,4865,-17.99,20250214,3805,4.86,20250131,6100,-34.59,20240527,3550,12.39,20241209,1.55,Y,033530,500,139 억,,1545726,N,N,50,N,00,N
20250407,090400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4095,-30,5,-0.73,3752635,924,2.36,4100,4100,4030,5360,2890,4125,4061.29,5.56,0,-120,4291,4207,4061,3977,3831,4250,4020,139,1235,500,2880,5,1,27820961,1139,3.38,0.25,12,0.00,1213.00,16660.00,6100,20240527,-32.87,3550,20241209,15.35,4865,-15.83,20250214,3805,7.62,20250131,6100,-32.87,20240527,3550,15.35,20241209,1.55,Y,033530,500,139 억,,1545726,N,N,50,N,00,N
20250404,160359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4125,115,2,2.87,145791355,36171,94.97,3950,4145,3915,5210,2810,4010,4030.46,5.54,0,3184,4123,4066,3993,3936,3863,4095,3965,139,1200,500,2800,5,1,27820961,1148,3.40,0.25,12,0.13,1213.00,16660.00,6100,20240527,-32.38,3550,20241209,16.20,4865,-15.21,20250214,3805,8.41,20250131,6100,-32.38,20240527,3550,16.20,20241209,1.54,Y,033530,500,139 억,,1541495,N,N,50,N,00,N
20250404,150402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4090,80,2,2.00,134294110,33365,87.61,3950,4145,3915,5210,2810,4010,4025.00,5.54,0,4359,4123,4066,3993,3936,3863,4095,3965,139,1200,500,2800,5,1,27820961,1138,3.37,0.25,12,0.12,1213.00,16660.00,6100,20240527,-32.95,3550,20241209,15.21,4865,-15.93,20250214,3805,7.49,20250131,6100,-32.95,20240527,3550,15.21,20241209,1.54,Y,033530,500,139 억,,1541495,N,N,0,N,00,N
20250404,140403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4030,20,2,0.50,113381480,28178,73.99,3950,4145,3915,5210,2810,4010,4023.76,5.54,0,2594,4123,4066,3993,3936,3863,4095,3965,139,1200,500,2800,5,1,27820961,1121,3.32,0.24,12,0.10,1213.00,16660.00,6100,20240527,-33.93,3550,20241209,13.52,4865,-17.16,20250214,3805,5.91,20250131,6100,-33.93,20240527,3550,13.52,20241209,1.54,Y,033530,500,139 억,,1541495,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 160358 57 100.00 KOSPI 운송장비·부품 N N N N N 3840 -285 5 -6.91 328121527 84202 214.89 4100 4100 3805 5360 2890 4125 3896.96 5.56 0 -4655 4291 4207 4061 3977 3831 4250 4020 139 1235 500 2880 5 1 27820961 1068 3.17 0.23 12 0.30 1213.00 16660.00 6100 20240527 -37.05 3550 20241209 8.17 4865 -21.07 20250214 3805 0.92 20250407 6100 -37.05 20240527 3550 8.17 20241209 1.55 Y 033530 500 139 억 1545726 N N 13 N 00 N
3 20250407 150402 57 100.00 KOSPI 운송장비·부품 N N N N N 3880 -245 5 -5.94 297273072 76148 194.34 4100 4100 3805 5360 2890 4125 3903.89 5.56 0 -3054 4291 4207 4061 3977 3831 4250 4020 139 1235 500 2880 5 1 27820961 1079 3.20 0.23 12 0.27 1213.00 16660.00 6100 20240527 -36.39 3550 20241209 9.30 4865 -20.25 20250214 3805 1.97 20250407 6100 -36.39 20240527 3550 9.30 20241209 1.55 Y 033530 500 139 억 1545726 N N 50 N 00 N
4 20250407 140401 57 100.00 KOSPI 운송장비·부품 N N N N N 3890 -235 5 -5.70 174057347 44068 112.47 4100 4100 3870 5360 2890 4125 3949.74 5.56 0 -11677 4291 4207 4061 3977 3831 4250 4020 139 1235 500 2880 5 1 27820961 1082 3.21 0.23 12 0.16 1213.00 16660.00 6100 20240527 -36.23 3550 20241209 9.58 4865 -20.04 20250214 3805 2.23 20250131 6100 -36.23 20240527 3550 9.58 20241209 1.55 Y 033530 500 139 억 1545726 N N 50 N 00 N
5 20250407 130359 57 100.00 KOSPI 운송장비·부품 N N N N N 3910 -215 5 -5.21 144080497 36361 92.80 4100 4100 3880 5360 2890 4125 3962.50 5.56 0 -5264 4291 4207 4061 3977 3831 4250 4020 139 1235 500 2880 5 1 27820961 1088 3.22 0.23 12 0.13 1213.00 16660.00 6100 20240527 -35.90 3550 20241209 10.14 4865 -19.63 20250214 3805 2.76 20250131 6100 -35.90 20240527 3550 10.14 20241209 1.55 Y 033530 500 139 억 1545726 N N 50 N 00 N
6 20250407 120359 57 100.00 KOSPI 운송장비·부품 N N N N N 3940 -185 5 -4.48 132700217 33451 85.37 4100 4100 3890 5360 2890 4125 3967.00 5.56 0 -4159 4291 4207 4061 3977 3831 4250 4020 139 1235 500 2880 5 1 27820961 1096 3.25 0.24 12 0.12 1213.00 16660.00 6100 20240527 -35.41 3550 20241209 10.99 4865 -19.01 20250214 3805 3.55 20250131 6100 -35.41 20240527 3550 10.99 20241209 1.55 Y 033530 500 139 억 1545726 N N 50 N 00 N
7 20250407 110400 57 100.00 KOSPI 운송장비·부품 N N N N N 3930 -195 5 -4.73 104745859 26317 67.16 4100 4100 3895 5360 2890 4125 3980.16 5.56 0 -2478 4291 4207 4061 3977 3831 4250 4020 139 1235 500 2880 5 1 27820961 1093 3.24 0.24 12 0.09 1213.00 16660.00 6100 20240527 -35.57 3550 20241209 10.70 4865 -19.22 20250214 3805 3.29 20250131 6100 -35.57 20240527 3550 10.70 20241209 1.55 Y 033530 500 139 억 1545726 N N 50 N 00 N
8 20250407 100400 57 100.00 KOSPI 운송장비·부품 N N N N N 3990 -135 5 -3.27 65743450 16392 41.83 4100 4100 3950 5360 2890 4125 4010.70 5.56 0 -2951 4291 4207 4061 3977 3831 4250 4020 139 1235 500 2880 5 1 27820961 1110 3.29 0.24 12 0.06 1213.00 16660.00 6100 20240527 -34.59 3550 20241209 12.39 4865 -17.99 20250214 3805 4.86 20250131 6100 -34.59 20240527 3550 12.39 20241209 1.55 Y 033530 500 139 억 1545726 N N 50 N 00 N
9 20250407 090400 57 100.00 KOSPI 운송장비·부품 N N N N N 4095 -30 5 -0.73 3752635 924 2.36 4100 4100 4030 5360 2890 4125 4061.29 5.56 0 -120 4291 4207 4061 3977 3831 4250 4020 139 1235 500 2880 5 1 27820961 1139 3.38 0.25 12 0.00 1213.00 16660.00 6100 20240527 -32.87 3550 20241209 15.35 4865 -15.83 20250214 3805 7.62 20250131 6100 -32.87 20240527 3550 15.35 20241209 1.55 Y 033530 500 139 억 1545726 N N 50 N 00 N
10 20250404 160359 57 100.00 KOSPI 운송장비·부품 N N N N N 4125 115 2 2.87 145791355 36171 94.97 3950 4145 3915 5210 2810 4010 4030.46 5.54 0 3184 4123 4066 3993 3936 3863 4095 3965 139 1200 500 2800 5 1 27820961 1148 3.40 0.25 12 0.13 1213.00 16660.00 6100 20240527 -32.38 3550 20241209 16.20 4865 -15.21 20250214 3805 8.41 20250131 6100 -32.38 20240527 3550 16.20 20241209 1.54 Y 033530 500 139 억 1541495 N N 50 N 00 N
11 20250404 150402 57 100.00 KOSPI 운송장비·부품 N N N N N 4090 80 2 2.00 134294110 33365 87.61 3950 4145 3915 5210 2810 4010 4025.00 5.54 0 4359 4123 4066 3993 3936 3863 4095 3965 139 1200 500 2800 5 1 27820961 1138 3.37 0.25 12 0.12 1213.00 16660.00 6100 20240527 -32.95 3550 20241209 15.21 4865 -15.93 20250214 3805 7.49 20250131 6100 -32.95 20240527 3550 15.21 20241209 1.54 Y 033530 500 139 억 1541495 N N 0 N 00 N
12 20250404 140403 57 100.00 KOSPI 운송장비·부품 N N N N N 4030 20 2 0.50 113381480 28178 73.99 3950 4145 3915 5210 2810 4010 4023.76 5.54 0 2594 4123 4066 3993 3936 3863 4095 3965 139 1200 500 2800 5 1 27820961 1121 3.32 0.24 12 0.10 1213.00 16660.00 6100 20240527 -33.93 3550 20241209 13.52 4865 -17.16 20250214 3805 5.91 20250131 6100 -33.93 20240527 3550 13.52 20241209 1.54 Y 033530 500 139 억 1541495 N N 0 N 00 N