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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009320/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
20250414,160234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1005,1,2,0.10,16822281,16792,79.50,1004,1006,996,1305,703,1004,1001.80,0.58,0,518,1010,1007,1001,998,992,1008,999,246,301,500,700,1,1,49299770,495,52.89,1.72,12,0.03,19.00,586.00,1631,20240409,-38.38,883,20241209,13.82,1076,-6.60,20250326,965,4.15,20250203,1498,-32.91,20240419,883,13.82,20241209,0.03,Y,009320,500,246 억,,285097,N,N,0,N,00,N
20250414,150236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1006,2,2,0.20,15350261,15321,72.53,1004,1006,996,1305,703,1004,1001.91,0.58,0,519,1010,1007,1001,998,992,1008,999,246,301,500,700,1,1,49299770,496,52.95,1.72,12,0.03,19.00,586.00,1631,20240409,-38.32,883,20241209,13.93,1076,-6.51,20250326,965,4.25,20250203,1498,-32.84,20240419,883,13.93,20241209,0.03,Y,009320,500,246 억,,285097,N,N,0,N,00,N
20250414,140235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1006,2,2,0.20,13549499,13529,64.05,1004,1006,996,1305,703,1004,1001.52,0.58,0,469,1010,1007,1001,998,992,1008,999,246,301,500,700,1,1,49299770,496,52.95,1.72,12,0.03,19.00,586.00,1631,20240409,-38.32,883,20241209,13.93,1076,-6.51,20250326,965,4.25,20250203,1498,-32.84,20240419,883,13.93,20241209,0.03,Y,009320,500,246 억,,285097,N,N,0,N,00,N
20250414,130235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1006,2,2,0.20,6829630,6814,32.26,1004,1006,999,1305,703,1004,1002.29,0.58,0,207,1010,1007,1001,998,992,1008,999,246,301,500,700,1,1,49299770,496,52.95,1.72,12,0.01,19.00,586.00,1631,20240409,-38.32,883,20241209,13.93,1076,-6.51,20250326,965,4.25,20250203,1498,-32.84,20240419,883,13.93,20241209,0.03,Y,009320,500,246 억,,285097,N,N,0,N,00,N
20250414,120235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1002,-2,5,-0.20,4396212,4392,20.79,1004,1004,999,1305,703,1004,1000.96,0.58,0,113,1010,1007,1001,998,992,1008,999,246,301,500,700,1,1,49299770,494,52.74,1.71,12,0.01,19.00,586.00,1631,20240409,-38.57,883,20241209,13.48,1076,-6.88,20250326,965,3.83,20250203,1498,-33.11,20240419,883,13.48,20241209,0.03,Y,009320,500,246 억,,285097,N,N,0,N,00,N
20250414,110234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1001,-3,5,-0.30,3439498,3437,16.27,1004,1004,999,1305,703,1004,1000.73,0.58,0,60,1010,1007,1001,998,992,1008,999,246,301,500,700,1,1,49299770,493,52.68,1.71,12,0.01,19.00,586.00,1631,20240409,-38.63,883,20241209,13.36,1076,-6.97,20250326,965,3.73,20250203,1498,-33.18,20240419,883,13.36,20241209,0.03,Y,009320,500,246 억,,285097,N,N,0,N,00,N
20250414,100235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1000,-4,5,-0.40,95271,95,0.45,1004,1004,1000,1305,703,1004,1002.85,0.58,0,-52,1010,1007,1001,998,992,1008,999,246,301,500,700,1,1,49299770,493,52.63,1.71,12,0.00,19.00,586.00,1631,20240409,-38.69,883,20241209,13.25,1076,-7.06,20250326,965,3.63,20250203,1498,-33.24,20240419,883,13.25,20241209,0.03,Y,009320,500,246 억,,285097,N,N,0,N,00,N
20250414,090235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1004,0,3,0.00,50200,50,0.24,1004,1004,1004,1305,703,1004,1004.00,0.58,0,-47,1010,1007,1001,998,992,1008,999,246,301,500,700,1,1,49299770,495,52.84,1.71,12,0.00,19.00,586.00,1631,20240409,-38.44,883,20241209,13.70,1076,-6.69,20250326,965,4.04,20250203,1498,-32.98,20240419,883,13.70,20241209,0.03,Y,009320,500,246 억,,285097,N,N,0,N,00,N
20250411,160233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1004,0,3,0.00,21035442,21063,95.48,1004,1004,995,1305,703,1004,998.69,0.58,0,871,1026,1015,1008,997,990,1020,1002,246,301,500,700,1,1,49299770,495,52.84,1.71,12,0.04,19.00,586.00,1631,20240409,-38.44,883,20241209,13.70,1076,-6.69,20250326,965,4.04,20250203,1508,-33.42,20240411,883,13.70,20241209,0.03,Y,009320,500,246 억,,284226,N,N,36,N,00,N
20250411,150235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1000,-4,5,-0.40,19312496,19344,87.68,1004,1004,995,1305,703,1004,998.37,0.58,0,923,1026,1015,1008,997,990,1020,1002,246,301,500,700,1,1,49299770,493,52.63,1.71,12,0.04,19.00,586.00,1631,20240409,-38.69,883,20241209,13.25,1076,-7.06,20250326,965,3.63,20250203,1508,-33.69,20240411,883,13.25,20241209,0.03,Y,009320,500,246 억,,284226,N,N,36,N,00,N
20250411,140235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,998,-6,5,-0.60,16917030,16939,76.78,1004,1004,996,1305,703,1004,998.70,0.58,0,822,1026,1015,1008,997,990,1020,1002,246,301,500,700,1,1,49299770,492,52.53,1.70,12,0.03,19.00,586.00,1631,20240409,-38.81,883,20241209,13.02,1076,-7.25,20250326,965,3.42,20250203,1508,-33.82,20240411,883,13.02,20241209,0.03,Y,009320,500,246 억,,284226,N,N,36,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 20250414 160234 57 100.00 KOSPI 운송장비·부품 N N N N N 1005 1 2 0.10 16822281 16792 79.50 1004 1006 996 1305 703 1004 1001.80 0.58 0 518 1010 1007 1001 998 992 1008 999 246 301 500 700 1 1 49299770 495 52.89 1.72 12 0.03 19.00 586.00 1631 20240409 -38.38 883 20241209 13.82 1076 -6.60 20250326 965 4.15 20250203 1498 -32.91 20240419 883 13.82 20241209 0.03 Y 009320 500 246 억 285097 N N 0 N 00 N
3 20250414 150236 57 100.00 KOSPI 운송장비·부품 N N N N N 1006 2 2 0.20 15350261 15321 72.53 1004 1006 996 1305 703 1004 1001.91 0.58 0 519 1010 1007 1001 998 992 1008 999 246 301 500 700 1 1 49299770 496 52.95 1.72 12 0.03 19.00 586.00 1631 20240409 -38.32 883 20241209 13.93 1076 -6.51 20250326 965 4.25 20250203 1498 -32.84 20240419 883 13.93 20241209 0.03 Y 009320 500 246 억 285097 N N 0 N 00 N
4 20250414 140235 57 100.00 KOSPI 운송장비·부품 N N N N N 1006 2 2 0.20 13549499 13529 64.05 1004 1006 996 1305 703 1004 1001.52 0.58 0 469 1010 1007 1001 998 992 1008 999 246 301 500 700 1 1 49299770 496 52.95 1.72 12 0.03 19.00 586.00 1631 20240409 -38.32 883 20241209 13.93 1076 -6.51 20250326 965 4.25 20250203 1498 -32.84 20240419 883 13.93 20241209 0.03 Y 009320 500 246 억 285097 N N 0 N 00 N
5 20250414 130235 57 100.00 KOSPI 운송장비·부품 N N N N N 1006 2 2 0.20 6829630 6814 32.26 1004 1006 999 1305 703 1004 1002.29 0.58 0 207 1010 1007 1001 998 992 1008 999 246 301 500 700 1 1 49299770 496 52.95 1.72 12 0.01 19.00 586.00 1631 20240409 -38.32 883 20241209 13.93 1076 -6.51 20250326 965 4.25 20250203 1498 -32.84 20240419 883 13.93 20241209 0.03 Y 009320 500 246 억 285097 N N 0 N 00 N
6 20250414 120235 57 100.00 KOSPI 운송장비·부품 N N N N N 1002 -2 5 -0.20 4396212 4392 20.79 1004 1004 999 1305 703 1004 1000.96 0.58 0 113 1010 1007 1001 998 992 1008 999 246 301 500 700 1 1 49299770 494 52.74 1.71 12 0.01 19.00 586.00 1631 20240409 -38.57 883 20241209 13.48 1076 -6.88 20250326 965 3.83 20250203 1498 -33.11 20240419 883 13.48 20241209 0.03 Y 009320 500 246 억 285097 N N 0 N 00 N
7 20250414 110234 57 100.00 KOSPI 운송장비·부품 N N N N N 1001 -3 5 -0.30 3439498 3437 16.27 1004 1004 999 1305 703 1004 1000.73 0.58 0 60 1010 1007 1001 998 992 1008 999 246 301 500 700 1 1 49299770 493 52.68 1.71 12 0.01 19.00 586.00 1631 20240409 -38.63 883 20241209 13.36 1076 -6.97 20250326 965 3.73 20250203 1498 -33.18 20240419 883 13.36 20241209 0.03 Y 009320 500 246 억 285097 N N 0 N 00 N
8 20250414 100235 57 100.00 KOSPI 운송장비·부품 N N N N N 1000 -4 5 -0.40 95271 95 0.45 1004 1004 1000 1305 703 1004 1002.85 0.58 0 -52 1010 1007 1001 998 992 1008 999 246 301 500 700 1 1 49299770 493 52.63 1.71 12 0.00 19.00 586.00 1631 20240409 -38.69 883 20241209 13.25 1076 -7.06 20250326 965 3.63 20250203 1498 -33.24 20240419 883 13.25 20241209 0.03 Y 009320 500 246 억 285097 N N 0 N 00 N
9 20250414 090235 57 100.00 KOSPI 운송장비·부품 N N N N N 1004 0 3 0.00 50200 50 0.24 1004 1004 1004 1305 703 1004 1004.00 0.58 0 -47 1010 1007 1001 998 992 1008 999 246 301 500 700 1 1 49299770 495 52.84 1.71 12 0.00 19.00 586.00 1631 20240409 -38.44 883 20241209 13.70 1076 -6.69 20250326 965 4.04 20250203 1498 -32.98 20240419 883 13.70 20241209 0.03 Y 009320 500 246 억 285097 N N 0 N 00 N
10 20250411 160233 57 100.00 KOSPI 운송장비·부품 N N N N N 1004 0 3 0.00 21035442 21063 95.48 1004 1004 995 1305 703 1004 998.69 0.58 0 871 1026 1015 1008 997 990 1020 1002 246 301 500 700 1 1 49299770 495 52.84 1.71 12 0.04 19.00 586.00 1631 20240409 -38.44 883 20241209 13.70 1076 -6.69 20250326 965 4.04 20250203 1508 -33.42 20240411 883 13.70 20241209 0.03 Y 009320 500 246 억 284226 N N 36 N 00 N
11 20250411 150235 57 100.00 KOSPI 운송장비·부품 N N N N N 1000 -4 5 -0.40 19312496 19344 87.68 1004 1004 995 1305 703 1004 998.37 0.58 0 923 1026 1015 1008 997 990 1020 1002 246 301 500 700 1 1 49299770 493 52.63 1.71 12 0.04 19.00 586.00 1631 20240409 -38.69 883 20241209 13.25 1076 -7.06 20250326 965 3.63 20250203 1508 -33.69 20240411 883 13.25 20241209 0.03 Y 009320 500 246 억 284226 N N 36 N 00 N
12 20250411 140235 57 100.00 KOSPI 운송장비·부품 N N N N N 998 -6 5 -0.60 16917030 16939 76.78 1004 1004 996 1305 703 1004 998.70 0.58 0 822 1026 1015 1008 997 990 1020 1002 246 301 500 700 1 1 49299770 492 52.53 1.70 12 0.03 19.00 586.00 1631 20240409 -38.81 883 20241209 13.02 1076 -7.25 20250326 965 3.42 20250203 1508 -33.82 20240411 883 13.02 20241209 0.03 Y 009320 500 246 억 284226 N N 36 N 00 N