ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,0,3,0.00,224283160,28920,159.29,7800,8120,7660,10240,5520,7880,7755.29,3.87,0,3,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,788,1.42,0.13,06,0.29,5535.00,58958.00,9350,20250120,-15.72,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,Y,021820,500,50 억,,387337,N,N,273,N,00,N
20250411,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,-40,5,-0.51,221863960,28611,157.59,7800,8120,7660,10240,5520,7880,7754.50,3.87,0,-72,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,784,1.42,0.13,06,0.29,5535.00,58958.00,9350,20250120,-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,,387337,N,N,167,N,00,N
20250411,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7800,-80,5,-1.02,214000510,27601,152.03,7800,8120,7660,10240,5520,7880,7753.36,3.87,0,-802,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,780,1.41,0.13,06,0.28,5535.00,58958.00,9350,20250120,-16.58,6460,20241114,20.74,9350,-16.58,20250120,7200,8.33,20250102,9350,-16.58,20250120,6460,20.74,20241114,0.01,Y,021820,500,50 억,,387337,N,N,167,N,00,N
20250411,130332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7940,60,2,0.76,210330580,27132,149.45,7800,8120,7660,10240,5520,7880,7752.12,3.87,0,-421,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,794,1.43,0.13,06,0.27,5535.00,58958.00,9350,20250120,-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,,387337,N,N,167,N,00,N
20250411,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7790,-90,5,-1.14,190713030,24647,135.76,7800,7880,7660,10240,5520,7880,7737.78,3.87,0,297,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,779,1.41,0.13,06,0.25,5535.00,58958.00,9350,20250120,-16.68,6460,20241114,20.59,9350,-16.68,20250120,7200,8.19,20250102,9350,-16.68,20250120,6460,20.59,20241114,0.01,Y,021820,500,50 억,,387337,N,N,167,N,00,N
20250411,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7670,-210,5,-2.66,177511370,22939,126.35,7800,7880,7660,10240,5520,7880,7738.41,3.87,0,-579,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,767,1.39,0.13,06,0.23,5535.00,58958.00,9350,20250120,-17.97,6460,20241114,18.73,9350,-17.97,20250120,7200,6.53,20250102,9350,-17.97,20250120,6460,18.73,20241114,0.01,Y,021820,500,50 억,,387337,N,N,167,N,00,N
20250411,100331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7750,-130,5,-1.65,79462260,10248,56.45,7800,7880,7680,10240,5520,7880,7753.93,3.87,0,2429,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,775,1.40,0.13,06,0.10,5535.00,58958.00,9350,20250120,-17.11,6460,20241114,19.97,9350,-17.11,20250120,7200,7.64,20250102,9350,-17.11,20250120,6460,19.97,20241114,0.01,Y,021820,500,50 억,,387337,N,N,167,N,00,N
20250411,090332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7790,-90,5,-1.14,272940,35,0.19,7800,7800,7790,10240,5520,7880,7798.29,3.87,0,-19,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,779,1.41,0.13,06,0.00,5535.00,58958.00,9350,20250120,-16.68,6460,20241114,20.59,9350,-16.68,20250120,7200,8.19,20250102,9350,-16.68,20250120,6460,20.59,20241114,0.01,Y,021820,500,50 억,,387337,N,N,167,N,00,N
20250410,160329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,190,2,2.47,143447650,18155,26.52,7720,8000,7720,9990,5390,7690,7901.28,3.85,0,2296,8903,8296,7993,7386,7083,8145,7235,50,2300,500,5530,10,1,10000000,788,1.42,0.13,06,0.18,5535.00,58958.00,9350,20250120,-15.72,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,Y,021820,500,50 억,,385044,N,N,167,N,00,N
20250410,150330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7910,220,2,2.86,142604140,18048,26.36,7720,8000,7720,9990,5390,7690,7901.38,3.85,0,2280,8903,8296,7993,7386,7083,8145,7235,50,2300,500,5530,10,1,10000000,791,1.43,0.13,06,0.18,5535.00,58958.00,9350,20250120,-15.40,6460,20241114,22.45,9350,-15.40,20250120,7200,9.86,20250102,9350,-15.40,20250120,6460,22.45,20241114,0.01,Y,021820,500,50 억,,385044,N,N,0,N,00,N
20250410,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7920,230,2,2.99,133776080,16930,24.73,7720,8000,7720,9990,5390,7690,7901.72,3.85,0,1773,8903,8296,7993,7386,7083,8145,7235,50,2300,500,5530,10,1,10000000,792,1.43,0.13,06,0.17,5535.00,58958.00,9350,20250120,-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,,385044,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 20250411 160328 57 100.00 KOSPI 운송장비·부품 N N N N N 7880 0 3 0.00 224283160 28920 159.29 7800 8120 7660 10240 5520 7880 7755.29 3.87 0 3 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 788 1.42 0.13 06 0.29 5535.00 58958.00 9350 20250120 -15.72 6460 20241114 21.98 9350 -15.72 20250120 7200 9.44 20250102 9350 -15.72 20250120 6460 21.98 20241114 0.01 Y 021820 500 50 억 387337 N N 273 N 00 N
3 20250411 150331 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 -40 5 -0.51 221863960 28611 157.59 7800 8120 7660 10240 5520 7880 7754.50 3.87 0 -72 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 784 1.42 0.13 06 0.29 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 387337 N N 167 N 00 N
4 20250411 140331 57 100.00 KOSPI 운송장비·부품 N N N N N 7800 -80 5 -1.02 214000510 27601 152.03 7800 8120 7660 10240 5520 7880 7753.36 3.87 0 -802 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 780 1.41 0.13 06 0.28 5535.00 58958.00 9350 20250120 -16.58 6460 20241114 20.74 9350 -16.58 20250120 7200 8.33 20250102 9350 -16.58 20250120 6460 20.74 20241114 0.01 Y 021820 500 50 억 387337 N N 167 N 00 N
5 20250411 130332 57 100.00 KOSPI 운송장비·부품 N N N N N 7940 60 2 0.76 210330580 27132 149.45 7800 8120 7660 10240 5520 7880 7752.12 3.87 0 -421 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 794 1.43 0.13 06 0.27 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 387337 N N 167 N 00 N
6 20250411 120331 57 100.00 KOSPI 운송장비·부품 N N N N N 7790 -90 5 -1.14 190713030 24647 135.76 7800 7880 7660 10240 5520 7880 7737.78 3.87 0 297 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 779 1.41 0.13 06 0.25 5535.00 58958.00 9350 20250120 -16.68 6460 20241114 20.59 9350 -16.68 20250120 7200 8.19 20250102 9350 -16.68 20250120 6460 20.59 20241114 0.01 Y 021820 500 50 억 387337 N N 167 N 00 N
7 20250411 110330 57 100.00 KOSPI 운송장비·부품 N N N N N 7670 -210 5 -2.66 177511370 22939 126.35 7800 7880 7660 10240 5520 7880 7738.41 3.87 0 -579 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 767 1.39 0.13 06 0.23 5535.00 58958.00 9350 20250120 -17.97 6460 20241114 18.73 9350 -17.97 20250120 7200 6.53 20250102 9350 -17.97 20250120 6460 18.73 20241114 0.01 Y 021820 500 50 억 387337 N N 167 N 00 N
8 20250411 100331 57 100.00 KOSPI 운송장비·부품 N N N N N 7750 -130 5 -1.65 79462260 10248 56.45 7800 7880 7680 10240 5520 7880 7753.93 3.87 0 2429 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 775 1.40 0.13 06 0.10 5535.00 58958.00 9350 20250120 -17.11 6460 20241114 19.97 9350 -17.11 20250120 7200 7.64 20250102 9350 -17.11 20250120 6460 19.97 20241114 0.01 Y 021820 500 50 억 387337 N N 167 N 00 N
9 20250411 090332 57 100.00 KOSPI 운송장비·부품 N N N N N 7790 -90 5 -1.14 272940 35 0.19 7800 7800 7790 10240 5520 7880 7798.29 3.87 0 -19 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 779 1.41 0.13 06 0.00 5535.00 58958.00 9350 20250120 -16.68 6460 20241114 20.59 9350 -16.68 20250120 7200 8.19 20250102 9350 -16.68 20250120 6460 20.59 20241114 0.01 Y 021820 500 50 억 387337 N N 167 N 00 N
10 20250410 160329 57 100.00 KOSPI 운송장비·부품 N N N N N 7880 190 2 2.47 143447650 18155 26.52 7720 8000 7720 9990 5390 7690 7901.28 3.85 0 2296 8903 8296 7993 7386 7083 8145 7235 50 2300 500 5530 10 1 10000000 788 1.42 0.13 06 0.18 5535.00 58958.00 9350 20250120 -15.72 6460 20241114 21.98 9350 -15.72 20250120 7200 9.44 20250102 9350 -15.72 20250120 6460 21.98 20241114 0.01 Y 021820 500 50 억 385044 N N 167 N 00 N
11 20250410 150330 57 100.00 KOSPI 운송장비·부품 N N N N N 7910 220 2 2.86 142604140 18048 26.36 7720 8000 7720 9990 5390 7690 7901.38 3.85 0 2280 8903 8296 7993 7386 7083 8145 7235 50 2300 500 5530 10 1 10000000 791 1.43 0.13 06 0.18 5535.00 58958.00 9350 20250120 -15.40 6460 20241114 22.45 9350 -15.40 20250120 7200 9.86 20250102 9350 -15.40 20250120 6460 22.45 20241114 0.01 Y 021820 500 50 억 385044 N N 0 N 00 N
12 20250410 140330 57 100.00 KOSPI 운송장비·부품 N N N N N 7920 230 2 2.99 133776080 16930 24.73 7720 8000 7720 9990 5390 7690 7901.72 3.85 0 1773 8903 8296 7993 7386 7083 8145 7235 50 2300 500 5530 10 1 10000000 792 1.43 0.13 06 0.17 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 385044 N N 0 N 00 N