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
308170/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
20250407,161022,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5330,-70,5,-1.30,51683390,9900,78.28,5400,5400,5000,7020,3780,5400,5220.54,0.54,0,-3,5726,5562,5236,5072,4746,5645,5155,43,1620,500,3780,10,1,8610000,459,-2.76,0.64,12,0.11,-1929.00,8310.00,10480,20240422,-49.14,4570,20241118,16.63,6400,-16.72,20250212,4910,8.55,20250404,10480,-49.14,20240422,4570,16.63,20241118,0.23,Y,308170,500,43 억,,46680,N,N,4,N,00,N
20250407,151028,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5380,-20,5,-0.37,45968950,8830,69.82,5400,5400,5000,7020,3780,5400,5206.00,0.54,0,8,5726,5562,5236,5072,4746,5645,5155,43,1620,500,3780,10,1,8610000,463,-2.79,0.65,12,0.10,-1929.00,8310.00,10480,20240422,-48.66,4570,20241118,17.72,6400,-15.94,20250212,4910,9.57,20250404,10480,-48.66,20240422,4570,17.72,20241118,0.23,Y,308170,500,43 억,,46680,N,N,0,N,00,N
20250407,141026,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5320,-80,5,-1.48,26912880,5266,41.64,5400,5400,5000,7020,3780,5400,5110.69,0.54,0,39,5726,5562,5236,5072,4746,5645,5155,43,1620,500,3780,10,1,8610000,458,-2.76,0.64,12,0.06,-1929.00,8310.00,10480,20240422,-49.24,4570,20241118,16.41,6400,-16.88,20250212,4910,8.35,20250404,10480,-49.24,20240422,4570,16.41,20241118,0.23,Y,308170,500,43 억,,46680,N,N,0,N,00,N
20250407,131024,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5210,-190,5,-3.52,25558780,5008,39.60,5400,5400,5000,7020,3780,5400,5103.59,0.54,0,73,5726,5562,5236,5072,4746,5645,5155,43,1620,500,3780,10,1,8610000,449,-2.70,0.63,12,0.06,-1929.00,8310.00,10480,20240422,-50.29,4570,20241118,14.00,6400,-18.59,20250212,4910,6.11,20250404,10480,-50.29,20240422,4570,14.00,20241118,0.23,Y,308170,500,43 억,,46680,N,N,0,N,00,N
20250407,121023,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5200,-200,5,-3.70,25007400,4902,38.76,5400,5400,5000,7020,3780,5400,5101.47,0.54,0,90,5726,5562,5236,5072,4746,5645,5155,43,1620,500,3780,10,1,8610000,448,-2.70,0.63,12,0.06,-1929.00,8310.00,10480,20240422,-50.38,4570,20241118,13.79,6400,-18.75,20250212,4910,5.91,20250404,10480,-50.38,20240422,4570,13.79,20241118,0.23,Y,308170,500,43 억,,46680,N,N,0,N,00,N
20250407,111025,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5120,-280,5,-5.19,21363010,4191,33.14,5400,5400,5000,7020,3780,5400,5097.35,0.54,0,66,5726,5562,5236,5072,4746,5645,5155,43,1620,500,3780,10,1,8610000,441,-2.65,0.62,12,0.05,-1929.00,8310.00,10480,20240422,-51.15,4570,20241118,12.04,6400,-20.00,20250212,4910,4.28,20250404,10480,-51.15,20240422,4570,12.04,20241118,0.23,Y,308170,500,43 억,,46680,N,N,0,N,00,N
20250407,101024,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5140,-260,5,-4.81,14509750,2855,22.57,5400,5400,5000,7020,3780,5400,5082.22,0.54,0,67,5726,5562,5236,5072,4746,5645,5155,43,1620,500,3780,10,1,8610000,443,-2.66,0.62,12,0.03,-1929.00,8310.00,10480,20240422,-50.95,4570,20241118,12.47,6400,-19.69,20250212,4910,4.68,20250404,10480,-50.95,20240422,4570,12.47,20241118,0.23,Y,308170,500,43 억,,46680,N,N,0,N,00,N
20250407,091026,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5340,-60,5,-1.11,372420,69,0.55,5400,5400,5340,7020,3780,5400,5397.39,0.54,0,0,5726,5562,5236,5072,4746,5645,5155,43,1620,500,3780,10,1,8610000,460,-2.77,0.64,12,0.00,-1929.00,8310.00,10480,20240422,-49.05,4570,20241118,16.85,6400,-16.56,20250212,4910,8.76,20250404,10480,-49.05,20240422,4570,16.85,20241118,0.23,Y,308170,500,43 억,,46680,N,N,0,N,00,N
20250404,161021,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5400,160,2,3.05,63975480,12647,335.82,5220,5400,4910,6810,3670,5240,5058.55,0.54,0,187,5406,5322,5256,5172,5106,5290,5140,43,1570,500,3660,10,1,8610000,465,-2.80,0.65,12,0.15,-1929.00,8310.00,10480,20240422,-48.47,4570,20241118,18.16,6400,-15.62,20250212,4910,9.98,20250404,10480,-48.47,20240422,4570,18.16,20241118,0.23,Y,308170,500,43 억,,46517,N,N,0,N,00,N
20250404,151031,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5380,140,2,2.67,63230620,12509,332.16,5220,5400,4910,6810,3670,5240,5054.81,0.54,0,218,5406,5322,5256,5172,5106,5290,5140,43,1570,500,3660,10,1,8610000,463,-2.79,0.65,12,0.15,-1929.00,8310.00,10480,20240422,-48.66,4570,20241118,17.72,6400,-15.94,20250212,4910,9.57,20250404,10480,-48.66,20240422,4570,17.72,20241118,0.23,Y,308170,500,43 억,,46517,N,N,0,N,00,N
20250404,141034,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5260,20,2,0.38,62338230,12341,327.70,5220,5260,4910,6810,3670,5240,5051.31,0.54,0,216,5406,5322,5256,5172,5106,5290,5140,43,1570,500,3660,10,1,8610000,453,-2.73,0.63,12,0.14,-1929.00,8310.00,10480,20240422,-49.81,4570,20241118,15.10,6400,-17.81,20250212,4910,7.13,20250404,10480,-49.81,20240422,4570,15.10,20241118,0.23,Y,308170,500,43 억,,46517,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 161022 57 100.00 KOSPI 운송장비·부품 N N N N N 5330 -70 5 -1.30 51683390 9900 78.28 5400 5400 5000 7020 3780 5400 5220.54 0.54 0 -3 5726 5562 5236 5072 4746 5645 5155 43 1620 500 3780 10 1 8610000 459 -2.76 0.64 12 0.11 -1929.00 8310.00 10480 20240422 -49.14 4570 20241118 16.63 6400 -16.72 20250212 4910 8.55 20250404 10480 -49.14 20240422 4570 16.63 20241118 0.23 Y 308170 500 43 억 46680 N N 4 N 00 N
3 20250407 151028 57 100.00 KOSPI 운송장비·부품 N N N N N 5380 -20 5 -0.37 45968950 8830 69.82 5400 5400 5000 7020 3780 5400 5206.00 0.54 0 8 5726 5562 5236 5072 4746 5645 5155 43 1620 500 3780 10 1 8610000 463 -2.79 0.65 12 0.10 -1929.00 8310.00 10480 20240422 -48.66 4570 20241118 17.72 6400 -15.94 20250212 4910 9.57 20250404 10480 -48.66 20240422 4570 17.72 20241118 0.23 Y 308170 500 43 억 46680 N N 0 N 00 N
4 20250407 141026 57 100.00 KOSPI 운송장비·부품 N N N N N 5320 -80 5 -1.48 26912880 5266 41.64 5400 5400 5000 7020 3780 5400 5110.69 0.54 0 39 5726 5562 5236 5072 4746 5645 5155 43 1620 500 3780 10 1 8610000 458 -2.76 0.64 12 0.06 -1929.00 8310.00 10480 20240422 -49.24 4570 20241118 16.41 6400 -16.88 20250212 4910 8.35 20250404 10480 -49.24 20240422 4570 16.41 20241118 0.23 Y 308170 500 43 억 46680 N N 0 N 00 N
5 20250407 131024 57 100.00 KOSPI 운송장비·부품 N N N N N 5210 -190 5 -3.52 25558780 5008 39.60 5400 5400 5000 7020 3780 5400 5103.59 0.54 0 73 5726 5562 5236 5072 4746 5645 5155 43 1620 500 3780 10 1 8610000 449 -2.70 0.63 12 0.06 -1929.00 8310.00 10480 20240422 -50.29 4570 20241118 14.00 6400 -18.59 20250212 4910 6.11 20250404 10480 -50.29 20240422 4570 14.00 20241118 0.23 Y 308170 500 43 억 46680 N N 0 N 00 N
6 20250407 121023 57 100.00 KOSPI 운송장비·부품 N N N N N 5200 -200 5 -3.70 25007400 4902 38.76 5400 5400 5000 7020 3780 5400 5101.47 0.54 0 90 5726 5562 5236 5072 4746 5645 5155 43 1620 500 3780 10 1 8610000 448 -2.70 0.63 12 0.06 -1929.00 8310.00 10480 20240422 -50.38 4570 20241118 13.79 6400 -18.75 20250212 4910 5.91 20250404 10480 -50.38 20240422 4570 13.79 20241118 0.23 Y 308170 500 43 억 46680 N N 0 N 00 N
7 20250407 111025 57 100.00 KOSPI 운송장비·부품 N N N N N 5120 -280 5 -5.19 21363010 4191 33.14 5400 5400 5000 7020 3780 5400 5097.35 0.54 0 66 5726 5562 5236 5072 4746 5645 5155 43 1620 500 3780 10 1 8610000 441 -2.65 0.62 12 0.05 -1929.00 8310.00 10480 20240422 -51.15 4570 20241118 12.04 6400 -20.00 20250212 4910 4.28 20250404 10480 -51.15 20240422 4570 12.04 20241118 0.23 Y 308170 500 43 억 46680 N N 0 N 00 N
8 20250407 101024 57 100.00 KOSPI 운송장비·부품 N N N N N 5140 -260 5 -4.81 14509750 2855 22.57 5400 5400 5000 7020 3780 5400 5082.22 0.54 0 67 5726 5562 5236 5072 4746 5645 5155 43 1620 500 3780 10 1 8610000 443 -2.66 0.62 12 0.03 -1929.00 8310.00 10480 20240422 -50.95 4570 20241118 12.47 6400 -19.69 20250212 4910 4.68 20250404 10480 -50.95 20240422 4570 12.47 20241118 0.23 Y 308170 500 43 억 46680 N N 0 N 00 N
9 20250407 091026 57 100.00 KOSPI 운송장비·부품 N N N N N 5340 -60 5 -1.11 372420 69 0.55 5400 5400 5340 7020 3780 5400 5397.39 0.54 0 0 5726 5562 5236 5072 4746 5645 5155 43 1620 500 3780 10 1 8610000 460 -2.77 0.64 12 0.00 -1929.00 8310.00 10480 20240422 -49.05 4570 20241118 16.85 6400 -16.56 20250212 4910 8.76 20250404 10480 -49.05 20240422 4570 16.85 20241118 0.23 Y 308170 500 43 억 46680 N N 0 N 00 N
10 20250404 161021 57 100.00 KOSPI 운송장비·부품 N N N N N 5400 160 2 3.05 63975480 12647 335.82 5220 5400 4910 6810 3670 5240 5058.55 0.54 0 187 5406 5322 5256 5172 5106 5290 5140 43 1570 500 3660 10 1 8610000 465 -2.80 0.65 12 0.15 -1929.00 8310.00 10480 20240422 -48.47 4570 20241118 18.16 6400 -15.62 20250212 4910 9.98 20250404 10480 -48.47 20240422 4570 18.16 20241118 0.23 Y 308170 500 43 억 46517 N N 0 N 00 N
11 20250404 151031 57 100.00 KOSPI 운송장비·부품 N N N N N 5380 140 2 2.67 63230620 12509 332.16 5220 5400 4910 6810 3670 5240 5054.81 0.54 0 218 5406 5322 5256 5172 5106 5290 5140 43 1570 500 3660 10 1 8610000 463 -2.79 0.65 12 0.15 -1929.00 8310.00 10480 20240422 -48.66 4570 20241118 17.72 6400 -15.94 20250212 4910 9.57 20250404 10480 -48.66 20240422 4570 17.72 20241118 0.23 Y 308170 500 43 억 46517 N N 0 N 00 N
12 20250404 141034 57 100.00 KOSPI 운송장비·부품 N N N N N 5260 20 2 0.38 62338230 12341 327.70 5220 5260 4910 6810 3670 5240 5051.31 0.54 0 216 5406 5322 5256 5172 5106 5290 5140 43 1570 500 3660 10 1 8610000 453 -2.73 0.63 12 0.14 -1929.00 8310.00 10480 20240422 -49.81 4570 20241118 15.10 6400 -17.81 20250212 4910 7.13 20250404 10480 -49.81 20240422 4570 15.10 20241118 0.23 Y 308170 500 43 억 46517 N N 0 N 00 N