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
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
20250422,161055,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,150,2,2.62,99953710,17153,333.65,5710,5930,5650,7430,4010,5720,5827.18,0.61,0,665,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,505,-3.04,0.71,12,0.20,-1929.00,8310.00,10480,20240422,-43.99,4570,20241118,28.45,6400,-8.28,20250212,4910,19.55,20250404,10480,-43.99,20240422,4570,28.45,20241118,0.23,Y,308170,500,43 억,,52754,N,N,4,N,00,N
20250422,151115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5800,80,2,1.40,76844870,13235,257.44,5710,5930,5650,7430,4010,5720,5806.19,0.61,0,454,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,499,-3.01,0.70,12,0.15,-1929.00,8310.00,10480,20240422,-44.66,4570,20241118,26.91,6400,-9.38,20250212,4910,18.13,20250404,10480,-44.66,20240422,4570,26.91,20241118,0.23,Y,308170,500,43 억,,52754,N,N,2,N,00,N
20250422,141115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,130,2,2.27,61197810,10545,205.12,5710,5930,5650,7430,4010,5720,5803.49,0.61,0,174,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,504,-3.03,0.70,12,0.12,-1929.00,8310.00,10480,20240422,-44.18,4570,20241118,28.01,6400,-8.59,20250212,4910,19.14,20250404,10480,-44.18,20240422,4570,28.01,20241118,0.23,Y,308170,500,43 억,,52754,N,N,2,N,00,N
20250422,131112,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5750,30,2,0.52,17627220,3074,59.79,5710,5850,5650,7430,4010,5720,5734.29,0.61,0,0,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,495,-2.98,0.69,12,0.04,-1929.00,8310.00,10480,20240422,-45.13,4570,20241118,25.82,6400,-10.16,20250212,4910,17.11,20250404,10480,-45.13,20240422,4570,25.82,20241118,0.23,Y,308170,500,43 억,,52754,N,N,2,N,00,N
20250422,121116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,-50,5,-0.87,11068960,1935,37.64,5710,5850,5650,7430,4010,5720,5720.39,0.61,0,112,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,488,-2.94,0.68,12,0.02,-1929.00,8310.00,10480,20240422,-45.90,4570,20241118,24.07,6400,-11.41,20250212,4910,15.48,20250404,10480,-45.90,20240422,4570,24.07,20241118,0.23,Y,308170,500,43 억,,52754,N,N,2,N,00,N
20250422,111114,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5740,20,2,0.35,2664040,465,9.04,5710,5850,5650,7430,4010,5720,5729.12,0.61,0,2,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,494,-2.98,0.69,12,0.01,-1929.00,8310.00,10480,20240422,-45.23,4570,20241118,25.60,6400,-10.31,20250212,4910,16.90,20250404,10480,-45.23,20240422,4570,25.60,20241118,0.23,Y,308170,500,43 억,,52754,N,N,2,N,00,N
20250422,101114,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,0,3,0.00,516630,90,1.75,5710,5850,5650,7430,4010,5720,5740.33,0.61,0,8,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,492,-2.97,0.69,12,0.00,-1929.00,8310.00,10480,20240422,-45.42,4570,20241118,25.16,6400,-10.62,20250212,4910,16.50,20250404,10480,-45.42,20240422,4570,25.16,20241118,0.23,Y,308170,500,43 억,,52754,N,N,2,N,00,N
20250422,091117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5740,20,2,0.35,379570,66,1.28,5710,5850,5650,7430,4010,5720,5751.06,0.61,0,-2,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,494,-2.98,0.69,12,0.00,-1929.00,8310.00,10480,20240422,-45.23,4570,20241118,25.60,6400,-10.31,20250212,4910,16.90,20250404,10480,-45.23,20240422,4570,25.60,20241118,0.23,Y,308170,500,43 억,,52754,N,N,2,N,00,N
20250421,161052,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,110,2,1.96,29278385,5141,120.20,5610,5780,5540,7290,3930,5610,5695.08,0.62,0,-269,5843,5726,5613,5496,5383,5785,5555,43,1680,500,3920,10,1,8610000,492,-2.97,0.69,12,0.06,-1929.00,8310.00,10480,20240422,-45.42,4570,20241118,25.16,6400,-10.62,20250212,4910,16.50,20250404,10480,-45.42,20240422,4570,25.16,20241118,0.23,Y,308170,500,43 억,,53016,N,N,2,N,00,N
20250421,151111,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,110,2,1.96,28643855,5030,117.61,5610,5780,5540,7290,3930,5610,5694.60,0.62,0,-269,5843,5726,5613,5496,5383,5785,5555,43,1680,500,3920,10,1,8610000,492,-2.97,0.69,12,0.06,-1929.00,8310.00,10480,20240422,-45.42,4570,20241118,25.16,6400,-10.62,20250212,4910,16.50,20250404,10480,-45.42,20240422,4570,25.16,20241118,0.23,Y,308170,500,43 억,,53016,N,N,30,N,00,N
20250421,141110,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5700,90,2,1.60,25991455,4565,106.73,5610,5780,5540,7290,3930,5610,5693.64,0.62,0,-240,5843,5726,5613,5496,5383,5785,5555,43,1680,500,3920,10,1,8610000,491,-2.95,0.69,12,0.05,-1929.00,8310.00,10480,20240422,-45.61,4570,20241118,24.73,6400,-10.94,20250212,4910,16.09,20250404,10480,-45.61,20240422,4570,24.73,20241118,0.23,Y,308170,500,43 억,,53016,N,N,30,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 161055 57 100.00 KOSPI 운송장비·부품 N N N N N 5870 150 2 2.62 99953710 17153 333.65 5710 5930 5650 7430 4010 5720 5827.18 0.61 0 665 5920 5820 5680 5580 5440 5870 5630 43 1710 500 4000 10 1 8610000 505 -3.04 0.71 12 0.20 -1929.00 8310.00 10480 20240422 -43.99 4570 20241118 28.45 6400 -8.28 20250212 4910 19.55 20250404 10480 -43.99 20240422 4570 28.45 20241118 0.23 Y 308170 500 43 억 52754 N N 4 N 00 N
3 20250422 151115 57 100.00 KOSPI 운송장비·부품 N N N N N 5800 80 2 1.40 76844870 13235 257.44 5710 5930 5650 7430 4010 5720 5806.19 0.61 0 454 5920 5820 5680 5580 5440 5870 5630 43 1710 500 4000 10 1 8610000 499 -3.01 0.70 12 0.15 -1929.00 8310.00 10480 20240422 -44.66 4570 20241118 26.91 6400 -9.38 20250212 4910 18.13 20250404 10480 -44.66 20240422 4570 26.91 20241118 0.23 Y 308170 500 43 억 52754 N N 2 N 00 N
4 20250422 141115 57 100.00 KOSPI 운송장비·부품 N N N N N 5850 130 2 2.27 61197810 10545 205.12 5710 5930 5650 7430 4010 5720 5803.49 0.61 0 174 5920 5820 5680 5580 5440 5870 5630 43 1710 500 4000 10 1 8610000 504 -3.03 0.70 12 0.12 -1929.00 8310.00 10480 20240422 -44.18 4570 20241118 28.01 6400 -8.59 20250212 4910 19.14 20250404 10480 -44.18 20240422 4570 28.01 20241118 0.23 Y 308170 500 43 억 52754 N N 2 N 00 N
5 20250422 131112 57 100.00 KOSPI 운송장비·부품 N N N N N 5750 30 2 0.52 17627220 3074 59.79 5710 5850 5650 7430 4010 5720 5734.29 0.61 0 0 5920 5820 5680 5580 5440 5870 5630 43 1710 500 4000 10 1 8610000 495 -2.98 0.69 12 0.04 -1929.00 8310.00 10480 20240422 -45.13 4570 20241118 25.82 6400 -10.16 20250212 4910 17.11 20250404 10480 -45.13 20240422 4570 25.82 20241118 0.23 Y 308170 500 43 억 52754 N N 2 N 00 N
6 20250422 121116 57 100.00 KOSPI 운송장비·부품 N N N N N 5670 -50 5 -0.87 11068960 1935 37.64 5710 5850 5650 7430 4010 5720 5720.39 0.61 0 112 5920 5820 5680 5580 5440 5870 5630 43 1710 500 4000 10 1 8610000 488 -2.94 0.68 12 0.02 -1929.00 8310.00 10480 20240422 -45.90 4570 20241118 24.07 6400 -11.41 20250212 4910 15.48 20250404 10480 -45.90 20240422 4570 24.07 20241118 0.23 Y 308170 500 43 억 52754 N N 2 N 00 N
7 20250422 111114 57 100.00 KOSPI 운송장비·부품 N N N N N 5740 20 2 0.35 2664040 465 9.04 5710 5850 5650 7430 4010 5720 5729.12 0.61 0 2 5920 5820 5680 5580 5440 5870 5630 43 1710 500 4000 10 1 8610000 494 -2.98 0.69 12 0.01 -1929.00 8310.00 10480 20240422 -45.23 4570 20241118 25.60 6400 -10.31 20250212 4910 16.90 20250404 10480 -45.23 20240422 4570 25.60 20241118 0.23 Y 308170 500 43 억 52754 N N 2 N 00 N
8 20250422 101114 57 100.00 KOSPI 운송장비·부품 N N N N N 5720 0 3 0.00 516630 90 1.75 5710 5850 5650 7430 4010 5720 5740.33 0.61 0 8 5920 5820 5680 5580 5440 5870 5630 43 1710 500 4000 10 1 8610000 492 -2.97 0.69 12 0.00 -1929.00 8310.00 10480 20240422 -45.42 4570 20241118 25.16 6400 -10.62 20250212 4910 16.50 20250404 10480 -45.42 20240422 4570 25.16 20241118 0.23 Y 308170 500 43 억 52754 N N 2 N 00 N
9 20250422 091117 57 100.00 KOSPI 운송장비·부품 N N N N N 5740 20 2 0.35 379570 66 1.28 5710 5850 5650 7430 4010 5720 5751.06 0.61 0 -2 5920 5820 5680 5580 5440 5870 5630 43 1710 500 4000 10 1 8610000 494 -2.98 0.69 12 0.00 -1929.00 8310.00 10480 20240422 -45.23 4570 20241118 25.60 6400 -10.31 20250212 4910 16.90 20250404 10480 -45.23 20240422 4570 25.60 20241118 0.23 Y 308170 500 43 억 52754 N N 2 N 00 N
10 20250421 161052 57 100.00 KOSPI 운송장비·부품 N N N N N 5720 110 2 1.96 29278385 5141 120.20 5610 5780 5540 7290 3930 5610 5695.08 0.62 0 -269 5843 5726 5613 5496 5383 5785 5555 43 1680 500 3920 10 1 8610000 492 -2.97 0.69 12 0.06 -1929.00 8310.00 10480 20240422 -45.42 4570 20241118 25.16 6400 -10.62 20250212 4910 16.50 20250404 10480 -45.42 20240422 4570 25.16 20241118 0.23 Y 308170 500 43 억 53016 N N 2 N 00 N
11 20250421 151111 57 100.00 KOSPI 운송장비·부품 N N N N N 5720 110 2 1.96 28643855 5030 117.61 5610 5780 5540 7290 3930 5610 5694.60 0.62 0 -269 5843 5726 5613 5496 5383 5785 5555 43 1680 500 3920 10 1 8610000 492 -2.97 0.69 12 0.06 -1929.00 8310.00 10480 20240422 -45.42 4570 20241118 25.16 6400 -10.62 20250212 4910 16.50 20250404 10480 -45.42 20240422 4570 25.16 20241118 0.23 Y 308170 500 43 억 53016 N N 30 N 00 N
12 20250421 141110 57 100.00 KOSPI 운송장비·부품 N N N N N 5700 90 2 1.60 25991455 4565 106.73 5610 5780 5540 7290 3930 5610 5693.64 0.62 0 -240 5843 5726 5613 5496 5383 5785 5555 43 1680 500 3920 10 1 8610000 491 -2.95 0.69 12 0.05 -1929.00 8310.00 10480 20240422 -45.61 4570 20241118 24.73 6400 -10.94 20250212 4910 16.09 20250404 10480 -45.61 20240422 4570 24.73 20241118 0.23 Y 308170 500 43 억 53016 N N 30 N 00 N