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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010100/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
20250421,160239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3975,-75,5,-1.85,533880414,133344,84.06,4025,4065,3975,5260,2835,4050,4003.80,3.68,0,-40756,4150,4100,4035,3985,3920,4067,3952,305,1210,1000,2430,5,1,30450420,1210,2.71,0.31,12,0.44,1469.00,12661.00,8510,20250210,-53.29,2700,20241209,47.22,8510,-53.29,20250210,3055,30.11,20250102,8510,-53.29,20250210,2700,47.22,20241209,3.40,Y,010100,1000,304 억,,1122021,N,N,10967,N,00,N
20250421,150243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3985,-65,5,-1.60,474579751,118429,74.66,4025,4065,3975,5260,2835,4050,4007.29,3.68,0,-39527,4150,4100,4035,3985,3920,4067,3952,305,1210,1000,2430,5,1,30450420,1213,2.71,0.31,12,0.39,1469.00,12661.00,8510,20250210,-53.17,2700,20241209,47.59,8510,-53.17,20250210,3055,30.44,20250102,8510,-53.17,20250210,2700,47.59,20241209,3.40,Y,010100,1000,304 억,,1122021,N,N,8393,N,00,N
20250421,140244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3990,-60,5,-1.48,360987949,89916,56.68,4025,4065,3985,5260,2835,4050,4014.72,3.68,0,-23910,4150,4100,4035,3985,3920,4067,3952,305,1210,1000,2430,5,1,30450420,1215,2.72,0.32,12,0.30,1469.00,12661.00,8510,20250210,-53.11,2700,20241209,47.78,8510,-53.11,20250210,3055,30.61,20250102,8510,-53.11,20250210,2700,47.78,20241209,3.40,Y,010100,1000,304 억,,1122021,N,N,8393,N,00,N
20250421,130244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4000,-50,5,-1.23,335757059,83597,52.70,4025,4065,3985,5260,2835,4050,4016.38,3.68,0,-20236,4150,4100,4035,3985,3920,4067,3952,305,1210,1000,2430,5,1,30450420,1218,2.72,0.32,12,0.27,1469.00,12661.00,8510,20250210,-53.00,2700,20241209,48.15,8510,-53.00,20250210,3055,30.93,20250102,8510,-53.00,20250210,2700,48.15,20241209,3.40,Y,010100,1000,304 억,,1122021,N,N,8393,N,00,N
20250421,120243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3995,-55,5,-1.36,285372014,70970,44.74,4025,4065,3990,5260,2835,4050,4021.02,3.68,0,-15001,4150,4100,4035,3985,3920,4067,3952,305,1210,1000,2430,5,1,30450420,1216,2.72,0.32,12,0.23,1469.00,12661.00,8510,20250210,-53.06,2700,20241209,47.96,8510,-53.06,20250210,3055,30.77,20250102,8510,-53.06,20250210,2700,47.96,20241209,3.40,Y,010100,1000,304 억,,1122021,N,N,8393,N,00,N
20250421,110244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4030,-20,5,-0.49,206542742,51284,32.33,4025,4065,4005,5260,2835,4050,4027.43,3.68,0,-10319,4150,4100,4035,3985,3920,4067,3952,305,1210,1000,2430,5,1,30450420,1227,2.74,0.32,12,0.17,1469.00,12661.00,8510,20250210,-52.64,2700,20241209,49.26,8510,-52.64,20250210,3055,31.91,20250102,8510,-52.64,20250210,2700,49.26,20241209,3.40,Y,010100,1000,304 억,,1122021,N,N,8393,N,00,N
20250421,100242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4030,-20,5,-0.49,112404922,27843,17.55,4025,4065,4015,5260,2835,4050,4037.10,3.68,0,-9438,4150,4100,4035,3985,3920,4067,3952,305,1210,1000,2430,5,1,30450420,1227,2.74,0.32,12,0.09,1469.00,12661.00,8510,20250210,-52.64,2700,20241209,49.26,8510,-52.64,20250210,3055,31.91,20250102,8510,-52.64,20250210,2700,49.26,20241209,3.40,Y,010100,1000,304 억,,1122021,N,N,8393,N,00,N
20250421,090248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4015,-35,5,-0.86,15835450,3934,2.48,4025,4050,4015,5260,2835,4050,4025.28,3.68,0,-586,4150,4100,4035,3985,3920,4067,3952,305,1210,1000,2430,5,1,30450420,1223,2.73,0.32,12,0.01,1469.00,12661.00,8510,20250210,-52.82,2700,20241209,48.70,8510,-52.82,20250210,3055,31.42,20250102,8510,-52.82,20250210,2700,48.70,20241209,3.40,Y,010100,1000,304 억,,1122021,N,N,8393,N,00,N
20250418,160239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,0,3,0.00,635377722,158373,174.49,4055,4085,3970,5260,2835,4050,4011.91,3.59,0,13732,4126,4087,4036,3997,3946,4107,4017,305,1210,1000,2430,5,1,30450420,1233,2.76,0.32,12,0.52,1469.00,12661.00,8510,20250210,-52.41,2700,20241209,50.00,8510,-52.41,20250210,3055,32.57,20250102,8510,-52.41,20250210,2700,50.00,20241209,3.37,Y,010100,1000,304 억,,1093122,N,N,8393,N,00,N
20250418,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4060,10,2,0.25,611439041,152459,167.97,4055,4085,3970,5260,2835,4050,4010.51,3.59,0,13917,4126,4087,4036,3997,3946,4107,4017,305,1210,1000,2430,5,1,30450420,1236,2.76,0.32,12,0.50,1469.00,12661.00,8510,20250210,-52.29,2700,20241209,50.37,8510,-52.29,20250210,3055,32.90,20250102,8510,-52.29,20250210,2700,50.37,20241209,3.37,Y,010100,1000,304 억,,1093122,N,N,1989,N,00,N
20250418,140244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,0,3,0.00,545141676,136097,149.94,4055,4085,3970,5260,2835,4050,4005.54,3.59,0,5857,4126,4087,4036,3997,3946,4107,4017,305,1210,1000,2430,5,1,30450420,1233,2.76,0.32,12,0.45,1469.00,12661.00,8510,20250210,-52.41,2700,20241209,50.00,8510,-52.41,20250210,3055,32.57,20250102,8510,-52.41,20250210,2700,50.00,20241209,3.37,Y,010100,1000,304 억,,1093122,N,N,1989,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 20250421 160239 57 100.00 KOSPI 운송장비·부품 N N N N N 3975 -75 5 -1.85 533880414 133344 84.06 4025 4065 3975 5260 2835 4050 4003.80 3.68 0 -40756 4150 4100 4035 3985 3920 4067 3952 305 1210 1000 2430 5 1 30450420 1210 2.71 0.31 12 0.44 1469.00 12661.00 8510 20250210 -53.29 2700 20241209 47.22 8510 -53.29 20250210 3055 30.11 20250102 8510 -53.29 20250210 2700 47.22 20241209 3.40 Y 010100 1000 304 억 1122021 N N 10967 N 00 N
3 20250421 150243 57 100.00 KOSPI 운송장비·부품 N N N N N 3985 -65 5 -1.60 474579751 118429 74.66 4025 4065 3975 5260 2835 4050 4007.29 3.68 0 -39527 4150 4100 4035 3985 3920 4067 3952 305 1210 1000 2430 5 1 30450420 1213 2.71 0.31 12 0.39 1469.00 12661.00 8510 20250210 -53.17 2700 20241209 47.59 8510 -53.17 20250210 3055 30.44 20250102 8510 -53.17 20250210 2700 47.59 20241209 3.40 Y 010100 1000 304 억 1122021 N N 8393 N 00 N
4 20250421 140244 57 100.00 KOSPI 운송장비·부품 N N N N N 3990 -60 5 -1.48 360987949 89916 56.68 4025 4065 3985 5260 2835 4050 4014.72 3.68 0 -23910 4150 4100 4035 3985 3920 4067 3952 305 1210 1000 2430 5 1 30450420 1215 2.72 0.32 12 0.30 1469.00 12661.00 8510 20250210 -53.11 2700 20241209 47.78 8510 -53.11 20250210 3055 30.61 20250102 8510 -53.11 20250210 2700 47.78 20241209 3.40 Y 010100 1000 304 억 1122021 N N 8393 N 00 N
5 20250421 130244 57 100.00 KOSPI 운송장비·부품 N N N N N 4000 -50 5 -1.23 335757059 83597 52.70 4025 4065 3985 5260 2835 4050 4016.38 3.68 0 -20236 4150 4100 4035 3985 3920 4067 3952 305 1210 1000 2430 5 1 30450420 1218 2.72 0.32 12 0.27 1469.00 12661.00 8510 20250210 -53.00 2700 20241209 48.15 8510 -53.00 20250210 3055 30.93 20250102 8510 -53.00 20250210 2700 48.15 20241209 3.40 Y 010100 1000 304 억 1122021 N N 8393 N 00 N
6 20250421 120243 57 100.00 KOSPI 운송장비·부품 N N N N N 3995 -55 5 -1.36 285372014 70970 44.74 4025 4065 3990 5260 2835 4050 4021.02 3.68 0 -15001 4150 4100 4035 3985 3920 4067 3952 305 1210 1000 2430 5 1 30450420 1216 2.72 0.32 12 0.23 1469.00 12661.00 8510 20250210 -53.06 2700 20241209 47.96 8510 -53.06 20250210 3055 30.77 20250102 8510 -53.06 20250210 2700 47.96 20241209 3.40 Y 010100 1000 304 억 1122021 N N 8393 N 00 N
7 20250421 110244 57 100.00 KOSPI 운송장비·부품 N N N N N 4030 -20 5 -0.49 206542742 51284 32.33 4025 4065 4005 5260 2835 4050 4027.43 3.68 0 -10319 4150 4100 4035 3985 3920 4067 3952 305 1210 1000 2430 5 1 30450420 1227 2.74 0.32 12 0.17 1469.00 12661.00 8510 20250210 -52.64 2700 20241209 49.26 8510 -52.64 20250210 3055 31.91 20250102 8510 -52.64 20250210 2700 49.26 20241209 3.40 Y 010100 1000 304 억 1122021 N N 8393 N 00 N
8 20250421 100242 57 100.00 KOSPI 운송장비·부품 N N N N N 4030 -20 5 -0.49 112404922 27843 17.55 4025 4065 4015 5260 2835 4050 4037.10 3.68 0 -9438 4150 4100 4035 3985 3920 4067 3952 305 1210 1000 2430 5 1 30450420 1227 2.74 0.32 12 0.09 1469.00 12661.00 8510 20250210 -52.64 2700 20241209 49.26 8510 -52.64 20250210 3055 31.91 20250102 8510 -52.64 20250210 2700 49.26 20241209 3.40 Y 010100 1000 304 억 1122021 N N 8393 N 00 N
9 20250421 090248 57 100.00 KOSPI 운송장비·부품 N N N N N 4015 -35 5 -0.86 15835450 3934 2.48 4025 4050 4015 5260 2835 4050 4025.28 3.68 0 -586 4150 4100 4035 3985 3920 4067 3952 305 1210 1000 2430 5 1 30450420 1223 2.73 0.32 12 0.01 1469.00 12661.00 8510 20250210 -52.82 2700 20241209 48.70 8510 -52.82 20250210 3055 31.42 20250102 8510 -52.82 20250210 2700 48.70 20241209 3.40 Y 010100 1000 304 억 1122021 N N 8393 N 00 N
10 20250418 160239 57 100.00 KOSPI 운송장비·부품 N N N N N 4050 0 3 0.00 635377722 158373 174.49 4055 4085 3970 5260 2835 4050 4011.91 3.59 0 13732 4126 4087 4036 3997 3946 4107 4017 305 1210 1000 2430 5 1 30450420 1233 2.76 0.32 12 0.52 1469.00 12661.00 8510 20250210 -52.41 2700 20241209 50.00 8510 -52.41 20250210 3055 32.57 20250102 8510 -52.41 20250210 2700 50.00 20241209 3.37 Y 010100 1000 304 억 1093122 N N 8393 N 00 N
11 20250418 150242 57 100.00 KOSPI 운송장비·부품 N N N N N 4060 10 2 0.25 611439041 152459 167.97 4055 4085 3970 5260 2835 4050 4010.51 3.59 0 13917 4126 4087 4036 3997 3946 4107 4017 305 1210 1000 2430 5 1 30450420 1236 2.76 0.32 12 0.50 1469.00 12661.00 8510 20250210 -52.29 2700 20241209 50.37 8510 -52.29 20250210 3055 32.90 20250102 8510 -52.29 20250210 2700 50.37 20241209 3.37 Y 010100 1000 304 억 1093122 N N 1989 N 00 N
12 20250418 140244 57 100.00 KOSPI 운송장비·부품 N N N N N 4050 0 3 0.00 545141676 136097 149.94 4055 4085 3970 5260 2835 4050 4005.54 3.59 0 5857 4126 4087 4036 3997 3946 4107 4017 305 1210 1000 2430 5 1 30450420 1233 2.76 0.32 12 0.45 1469.00 12661.00 8510 20250210 -52.41 2700 20241209 50.00 8510 -52.41 20250210 3055 32.57 20250102 8510 -52.41 20250210 2700 50.00 20241209 3.37 Y 010100 1000 304 억 1093122 N N 1989 N 00 N