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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8260,20,2,0.24,50539380,6131,32.55,8150,8320,8150,10710,5770,8240,8243.25,4.02,0,419,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,826,1.49,0.14,06,0.06,5535.00,58958.00,9350,20250120,-11.66,6460,20241114,27.86,9350,-11.66,20250120,7200,14.72,20250102,9350,-11.66,20250120,6460,27.86,20241114,0.02,Y,021820,500,50 억,,402481,N,N,76,N,00,N
20250422,150336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8280,40,2,0.49,50374370,6111,32.44,8150,8320,8150,10710,5770,8240,8243.23,4.02,0,415,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,828,1.50,0.14,06,0.06,5535.00,58958.00,9350,20250120,-11.44,6460,20241114,28.17,9350,-11.44,20250120,7200,15.00,20250102,9350,-11.44,20250120,6460,28.17,20241114,0.02,Y,021820,500,50 억,,402481,N,N,3,N,00,N
20250422,140337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8250,10,2,0.12,48773240,5917,31.41,8150,8320,8150,10710,5770,8240,8242.90,4.02,0,428,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,825,1.49,0.14,06,0.06,5535.00,58958.00,9350,20250120,-11.76,6460,20241114,27.71,9350,-11.76,20250120,7200,14.58,20250102,9350,-11.76,20250120,6460,27.71,20241114,0.02,Y,021820,500,50 억,,402481,N,N,3,N,00,N
20250422,130336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8260,20,2,0.24,39790770,4831,25.65,8150,8320,8150,10710,5770,8240,8236.55,4.02,0,547,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,826,1.49,0.14,06,0.05,5535.00,58958.00,9350,20250120,-11.66,6460,20241114,27.86,9350,-11.66,20250120,7200,14.72,20250102,9350,-11.66,20250120,6460,27.86,20241114,0.02,Y,021820,500,50 억,,402481,N,N,3,N,00,N
20250422,120337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8190,-50,5,-0.61,38631730,4690,24.90,8150,8320,8150,10710,5770,8240,8237.04,4.02,0,559,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,819,1.48,0.14,06,0.05,5535.00,58958.00,9350,20250120,-12.41,6460,20241114,26.78,9350,-12.41,20250120,7200,13.75,20250102,9350,-12.41,20250120,6460,26.78,20241114,0.02,Y,021820,500,50 억,,402481,N,N,3,N,00,N
20250422,110336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8290,50,2,0.61,21648940,2623,13.92,8150,8320,8150,10710,5770,8240,8253.50,4.02,0,35,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,829,1.50,0.14,06,0.03,5535.00,58958.00,9350,20250120,-11.34,6460,20241114,28.33,9350,-11.34,20250120,7200,15.14,20250102,9350,-11.34,20250120,6460,28.33,20241114,0.02,Y,021820,500,50 억,,402481,N,N,3,N,00,N
20250422,100337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8260,20,2,0.24,14435020,1750,9.29,8150,8320,8150,10710,5770,8240,8248.58,4.02,0,128,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,826,1.49,0.14,06,0.02,5535.00,58958.00,9350,20250120,-11.66,6460,20241114,27.86,9350,-11.66,20250120,7200,14.72,20250102,9350,-11.66,20250120,6460,27.86,20241114,0.02,Y,021820,500,50 억,,402481,N,N,3,N,00,N
20250422,090337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8230,-10,5,-0.12,652080,80,0.42,8150,8230,8150,10710,5770,8240,8151.00,4.02,0,10,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,823,1.49,0.14,06,0.00,5535.00,58958.00,9350,20250120,-11.98,6460,20241114,27.40,9350,-11.98,20250120,7200,14.31,20250102,9350,-11.98,20250120,6460,27.40,20241114,0.02,Y,021820,500,50 억,,402481,N,N,3,N,00,N
20250421,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8240,200,2,2.49,153365475,18837,144.68,8040,8240,7970,10450,5630,8040,8141.71,3.99,0,7650,8260,8150,8010,7900,7760,8205,7955,50,2410,500,5780,10,1,10000000,824,1.49,0.14,06,0.19,5535.00,58958.00,9350,20250120,-11.87,6460,20241114,27.55,9350,-11.87,20250120,7200,14.44,20250102,9350,-11.87,20250120,6460,27.55,20241114,0.02,Y,021820,500,50 억,,398838,N,N,3,N,00,N
20250421,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8210,170,2,2.11,146101915,17954,137.90,8040,8230,7970,10450,5630,8040,8137.57,3.99,0,7434,8260,8150,8010,7900,7760,8205,7955,50,2410,500,5780,10,1,10000000,821,1.48,0.14,06,0.18,5535.00,58958.00,9350,20250120,-12.19,6460,20241114,27.09,9350,-12.19,20250120,7200,14.03,20250102,9350,-12.19,20250120,6460,27.09,20241114,0.02,Y,021820,500,50 억,,398838,N,N,44,N,00,N
20250421,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8150,110,2,1.37,116394405,14321,109.99,8040,8210,7970,10450,5630,8040,8127.53,3.99,0,6484,8260,8150,8010,7900,7760,8205,7955,50,2410,500,5780,10,1,10000000,815,1.47,0.14,06,0.14,5535.00,58958.00,9350,20250120,-12.83,6460,20241114,26.16,9350,-12.83,20250120,7200,13.19,20250102,9350,-12.83,20250120,6460,26.16,20241114,0.02,Y,021820,500,50 억,,398838,N,N,44,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 20250422 160331 57 100.00 KOSPI 운송장비·부품 N N N N N 8260 20 2 0.24 50539380 6131 32.55 8150 8320 8150 10710 5770 8240 8243.25 4.02 0 419 8420 8330 8150 8060 7880 8375 8105 50 2470 500 5930 10 1 10000000 826 1.49 0.14 06 0.06 5535.00 58958.00 9350 20250120 -11.66 6460 20241114 27.86 9350 -11.66 20250120 7200 14.72 20250102 9350 -11.66 20250120 6460 27.86 20241114 0.02 Y 021820 500 50 억 402481 N N 76 N 00 N
3 20250422 150336 57 100.00 KOSPI 운송장비·부품 N N N N N 8280 40 2 0.49 50374370 6111 32.44 8150 8320 8150 10710 5770 8240 8243.23 4.02 0 415 8420 8330 8150 8060 7880 8375 8105 50 2470 500 5930 10 1 10000000 828 1.50 0.14 06 0.06 5535.00 58958.00 9350 20250120 -11.44 6460 20241114 28.17 9350 -11.44 20250120 7200 15.00 20250102 9350 -11.44 20250120 6460 28.17 20241114 0.02 Y 021820 500 50 억 402481 N N 3 N 00 N
4 20250422 140337 57 100.00 KOSPI 운송장비·부품 N N N N N 8250 10 2 0.12 48773240 5917 31.41 8150 8320 8150 10710 5770 8240 8242.90 4.02 0 428 8420 8330 8150 8060 7880 8375 8105 50 2470 500 5930 10 1 10000000 825 1.49 0.14 06 0.06 5535.00 58958.00 9350 20250120 -11.76 6460 20241114 27.71 9350 -11.76 20250120 7200 14.58 20250102 9350 -11.76 20250120 6460 27.71 20241114 0.02 Y 021820 500 50 억 402481 N N 3 N 00 N
5 20250422 130336 57 100.00 KOSPI 운송장비·부품 N N N N N 8260 20 2 0.24 39790770 4831 25.65 8150 8320 8150 10710 5770 8240 8236.55 4.02 0 547 8420 8330 8150 8060 7880 8375 8105 50 2470 500 5930 10 1 10000000 826 1.49 0.14 06 0.05 5535.00 58958.00 9350 20250120 -11.66 6460 20241114 27.86 9350 -11.66 20250120 7200 14.72 20250102 9350 -11.66 20250120 6460 27.86 20241114 0.02 Y 021820 500 50 억 402481 N N 3 N 00 N
6 20250422 120337 57 100.00 KOSPI 운송장비·부품 N N N N N 8190 -50 5 -0.61 38631730 4690 24.90 8150 8320 8150 10710 5770 8240 8237.04 4.02 0 559 8420 8330 8150 8060 7880 8375 8105 50 2470 500 5930 10 1 10000000 819 1.48 0.14 06 0.05 5535.00 58958.00 9350 20250120 -12.41 6460 20241114 26.78 9350 -12.41 20250120 7200 13.75 20250102 9350 -12.41 20250120 6460 26.78 20241114 0.02 Y 021820 500 50 억 402481 N N 3 N 00 N
7 20250422 110336 57 100.00 KOSPI 운송장비·부품 N N N N N 8290 50 2 0.61 21648940 2623 13.92 8150 8320 8150 10710 5770 8240 8253.50 4.02 0 35 8420 8330 8150 8060 7880 8375 8105 50 2470 500 5930 10 1 10000000 829 1.50 0.14 06 0.03 5535.00 58958.00 9350 20250120 -11.34 6460 20241114 28.33 9350 -11.34 20250120 7200 15.14 20250102 9350 -11.34 20250120 6460 28.33 20241114 0.02 Y 021820 500 50 억 402481 N N 3 N 00 N
8 20250422 100337 57 100.00 KOSPI 운송장비·부품 N N N N N 8260 20 2 0.24 14435020 1750 9.29 8150 8320 8150 10710 5770 8240 8248.58 4.02 0 128 8420 8330 8150 8060 7880 8375 8105 50 2470 500 5930 10 1 10000000 826 1.49 0.14 06 0.02 5535.00 58958.00 9350 20250120 -11.66 6460 20241114 27.86 9350 -11.66 20250120 7200 14.72 20250102 9350 -11.66 20250120 6460 27.86 20241114 0.02 Y 021820 500 50 억 402481 N N 3 N 00 N
9 20250422 090337 57 100.00 KOSPI 운송장비·부품 N N N N N 8230 -10 5 -0.12 652080 80 0.42 8150 8230 8150 10710 5770 8240 8151.00 4.02 0 10 8420 8330 8150 8060 7880 8375 8105 50 2470 500 5930 10 1 10000000 823 1.49 0.14 06 0.00 5535.00 58958.00 9350 20250120 -11.98 6460 20241114 27.40 9350 -11.98 20250120 7200 14.31 20250102 9350 -11.98 20250120 6460 27.40 20241114 0.02 Y 021820 500 50 억 402481 N N 3 N 00 N
10 20250421 160330 57 100.00 KOSPI 운송장비·부품 N N N N N 8240 200 2 2.49 153365475 18837 144.68 8040 8240 7970 10450 5630 8040 8141.71 3.99 0 7650 8260 8150 8010 7900 7760 8205 7955 50 2410 500 5780 10 1 10000000 824 1.49 0.14 06 0.19 5535.00 58958.00 9350 20250120 -11.87 6460 20241114 27.55 9350 -11.87 20250120 7200 14.44 20250102 9350 -11.87 20250120 6460 27.55 20241114 0.02 Y 021820 500 50 억 398838 N N 3 N 00 N
11 20250421 150335 57 100.00 KOSPI 운송장비·부품 N N N N N 8210 170 2 2.11 146101915 17954 137.90 8040 8230 7970 10450 5630 8040 8137.57 3.99 0 7434 8260 8150 8010 7900 7760 8205 7955 50 2410 500 5780 10 1 10000000 821 1.48 0.14 06 0.18 5535.00 58958.00 9350 20250120 -12.19 6460 20241114 27.09 9350 -12.19 20250120 7200 14.03 20250102 9350 -12.19 20250120 6460 27.09 20241114 0.02 Y 021820 500 50 억 398838 N N 44 N 00 N
12 20250421 140336 57 100.00 KOSPI 운송장비·부품 N N N N N 8150 110 2 1.37 116394405 14321 109.99 8040 8210 7970 10450 5630 8040 8127.53 3.99 0 6484 8260 8150 8010 7900 7760 8205 7955 50 2410 500 5780 10 1 10000000 815 1.47 0.14 06 0.14 5535.00 58958.00 9350 20250120 -12.83 6460 20241114 26.16 9350 -12.83 20250120 7200 13.19 20250102 9350 -12.83 20250120 6460 26.16 20241114 0.02 Y 021820 500 50 억 398838 N N 44 N 00 N