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
009680/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
20250414,160237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9290,-40,5,-0.43,281136865,30384,78.26,9390,9390,9170,12120,6540,9330,9252.79,9.33,0,-874,9563,9446,9253,9136,8943,9505,9195,165,2790,500,7090,10,1,28050000,2606,9.47,0.63,12,0.11,981.00,14856.00,9580,20250312,-3.03,8010,20240404,15.98,9580,-3.03,20250312,8330,11.52,20250113,9580,-3.03,20250312,8050,15.40,20240416,0.24,Y,009680,500,165 억,,2618081,N,N,324,N,00,N
20250414,150238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9210,-120,5,-1.29,236058775,25489,65.65,9390,9390,9200,12120,6540,9330,9261.20,9.33,0,974,9563,9446,9253,9136,8943,9505,9195,165,2790,500,7090,10,1,28050000,2583,9.39,0.62,12,0.09,981.00,14856.00,9580,20250312,-3.86,8010,20240404,14.98,9580,-3.86,20250312,8330,10.56,20250113,9580,-3.86,20250312,8050,14.41,20240416,0.24,Y,009680,500,165 억,,2618081,N,N,626,N,00,N
20250414,140238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9210,-120,5,-1.29,223486115,24125,62.14,9390,9390,9210,12120,6540,9330,9263.67,9.33,0,1600,9563,9446,9253,9136,8943,9505,9195,165,2790,500,7090,10,1,28050000,2583,9.39,0.62,12,0.09,981.00,14856.00,9580,20250312,-3.86,8010,20240404,14.98,9580,-3.86,20250312,8330,10.56,20250113,9580,-3.86,20250312,8050,14.41,20240416,0.24,Y,009680,500,165 억,,2618081,N,N,626,N,00,N
20250414,130238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9230,-100,5,-1.07,197265740,21281,54.81,9390,9390,9220,12120,6540,9330,9269.57,9.33,0,3522,9563,9446,9253,9136,8943,9505,9195,165,2790,500,7090,10,1,28050000,2589,9.41,0.62,12,0.08,981.00,14856.00,9580,20250312,-3.65,8010,20240404,15.23,9580,-3.65,20250312,8330,10.80,20250113,9580,-3.65,20250312,8050,14.66,20240416,0.24,Y,009680,500,165 억,,2618081,N,N,626,N,00,N
20250414,120238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9290,-40,5,-0.43,167832520,18100,46.62,9390,9390,9230,12120,6540,9330,9272.51,9.33,0,5516,9563,9446,9253,9136,8943,9505,9195,165,2790,500,7090,10,1,28050000,2606,9.47,0.63,12,0.06,981.00,14856.00,9580,20250312,-3.03,8010,20240404,15.98,9580,-3.03,20250312,8330,11.52,20250113,9580,-3.03,20250312,8050,15.40,20240416,0.24,Y,009680,500,165 억,,2618081,N,N,626,N,00,N
20250414,110237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9320,-10,5,-0.11,49549030,5322,13.71,9390,9390,9260,12120,6540,9330,9310.23,9.33,0,-1425,9563,9446,9253,9136,8943,9505,9195,165,2790,500,7090,10,1,28050000,2614,9.50,0.63,12,0.02,981.00,14856.00,9580,20250312,-2.71,8010,20240404,16.35,9580,-2.71,20250312,8330,11.88,20250113,9580,-2.71,20250312,8050,15.78,20240416,0.24,Y,009680,500,165 억,,2618081,N,N,626,N,00,N
20250414,100238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9330,0,3,0.00,20985480,2253,5.80,9390,9390,9260,12120,6540,9330,9314.46,9.33,0,62,9563,9446,9253,9136,8943,9505,9195,165,2790,500,7090,10,1,28050000,2617,9.51,0.63,12,0.01,981.00,14856.00,9580,20250312,-2.61,8010,20240404,16.48,9580,-2.61,20250312,8330,12.00,20250113,9580,-2.61,20250312,8050,15.90,20240416,0.24,Y,009680,500,165 억,,2618081,N,N,626,N,00,N
20250414,090238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9380,50,2,0.54,2026190,216,0.56,9390,9390,9330,12120,6540,9330,9380.51,9.33,0,8,9563,9446,9253,9136,8943,9505,9195,165,2790,500,7090,10,1,28050000,2631,9.56,0.63,12,0.00,981.00,14856.00,9580,20250312,-2.09,8010,20240404,17.10,9580,-2.09,20250312,8330,12.61,20250113,9580,-2.09,20250312,8050,16.52,20240416,0.24,Y,009680,500,165 억,,2618081,N,N,626,N,00,N
20250411,160236,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9330,160,2,1.74,359616100,38814,90.85,9140,9370,9060,11920,6420,9170,9265.11,9.35,0,3408,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2617,9.51,0.63,12,0.14,981.00,14856.00,9580,20250312,-2.61,8010,20240401,16.48,9580,-2.61,20250312,8330,12.00,20250113,9580,-2.61,20250312,8050,15.90,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,626,N,00,N
20250411,150238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9290,120,2,1.31,340916140,36808,86.15,9140,9370,9060,11920,6420,9170,9262.01,9.35,0,2911,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2606,9.47,0.63,12,0.13,981.00,14856.00,9580,20250312,-3.03,8010,20240401,15.98,9580,-3.03,20250312,8330,11.52,20250113,9580,-3.03,20250312,8050,15.40,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,571,N,00,N
20250411,140238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9280,110,2,1.20,322529670,34827,81.52,9140,9370,9060,11920,6420,9170,9260.91,9.35,0,3416,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2603,9.46,0.62,12,0.12,981.00,14856.00,9580,20250312,-3.13,8010,20240401,15.86,9580,-3.13,20250312,8330,11.40,20250113,9580,-3.13,20250312,8050,15.28,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,571,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 160237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9290 -40 5 -0.43 281136865 30384 78.26 9390 9390 9170 12120 6540 9330 9252.79 9.33 0 -874 9563 9446 9253 9136 8943 9505 9195 165 2790 500 7090 10 1 28050000 2606 9.47 0.63 12 0.11 981.00 14856.00 9580 20250312 -3.03 8010 20240404 15.98 9580 -3.03 20250312 8330 11.52 20250113 9580 -3.03 20250312 8050 15.40 20240416 0.24 Y 009680 500 165 억 2618081 N N 324 N 00 N
3 20250414 150238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9210 -120 5 -1.29 236058775 25489 65.65 9390 9390 9200 12120 6540 9330 9261.20 9.33 0 974 9563 9446 9253 9136 8943 9505 9195 165 2790 500 7090 10 1 28050000 2583 9.39 0.62 12 0.09 981.00 14856.00 9580 20250312 -3.86 8010 20240404 14.98 9580 -3.86 20250312 8330 10.56 20250113 9580 -3.86 20250312 8050 14.41 20240416 0.24 Y 009680 500 165 억 2618081 N N 626 N 00 N
4 20250414 140238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9210 -120 5 -1.29 223486115 24125 62.14 9390 9390 9210 12120 6540 9330 9263.67 9.33 0 1600 9563 9446 9253 9136 8943 9505 9195 165 2790 500 7090 10 1 28050000 2583 9.39 0.62 12 0.09 981.00 14856.00 9580 20250312 -3.86 8010 20240404 14.98 9580 -3.86 20250312 8330 10.56 20250113 9580 -3.86 20250312 8050 14.41 20240416 0.24 Y 009680 500 165 억 2618081 N N 626 N 00 N
5 20250414 130238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9230 -100 5 -1.07 197265740 21281 54.81 9390 9390 9220 12120 6540 9330 9269.57 9.33 0 3522 9563 9446 9253 9136 8943 9505 9195 165 2790 500 7090 10 1 28050000 2589 9.41 0.62 12 0.08 981.00 14856.00 9580 20250312 -3.65 8010 20240404 15.23 9580 -3.65 20250312 8330 10.80 20250113 9580 -3.65 20250312 8050 14.66 20240416 0.24 Y 009680 500 165 억 2618081 N N 626 N 00 N
6 20250414 120238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9290 -40 5 -0.43 167832520 18100 46.62 9390 9390 9230 12120 6540 9330 9272.51 9.33 0 5516 9563 9446 9253 9136 8943 9505 9195 165 2790 500 7090 10 1 28050000 2606 9.47 0.63 12 0.06 981.00 14856.00 9580 20250312 -3.03 8010 20240404 15.98 9580 -3.03 20250312 8330 11.52 20250113 9580 -3.03 20250312 8050 15.40 20240416 0.24 Y 009680 500 165 억 2618081 N N 626 N 00 N
7 20250414 110237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9320 -10 5 -0.11 49549030 5322 13.71 9390 9390 9260 12120 6540 9330 9310.23 9.33 0 -1425 9563 9446 9253 9136 8943 9505 9195 165 2790 500 7090 10 1 28050000 2614 9.50 0.63 12 0.02 981.00 14856.00 9580 20250312 -2.71 8010 20240404 16.35 9580 -2.71 20250312 8330 11.88 20250113 9580 -2.71 20250312 8050 15.78 20240416 0.24 Y 009680 500 165 억 2618081 N N 626 N 00 N
8 20250414 100238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9330 0 3 0.00 20985480 2253 5.80 9390 9390 9260 12120 6540 9330 9314.46 9.33 0 62 9563 9446 9253 9136 8943 9505 9195 165 2790 500 7090 10 1 28050000 2617 9.51 0.63 12 0.01 981.00 14856.00 9580 20250312 -2.61 8010 20240404 16.48 9580 -2.61 20250312 8330 12.00 20250113 9580 -2.61 20250312 8050 15.90 20240416 0.24 Y 009680 500 165 억 2618081 N N 626 N 00 N
9 20250414 090238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9380 50 2 0.54 2026190 216 0.56 9390 9390 9330 12120 6540 9330 9380.51 9.33 0 8 9563 9446 9253 9136 8943 9505 9195 165 2790 500 7090 10 1 28050000 2631 9.56 0.63 12 0.00 981.00 14856.00 9580 20250312 -2.09 8010 20240404 17.10 9580 -2.09 20250312 8330 12.61 20250113 9580 -2.09 20250312 8050 16.52 20240416 0.24 Y 009680 500 165 억 2618081 N N 626 N 00 N
10 20250411 160236 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9330 160 2 1.74 359616100 38814 90.85 9140 9370 9060 11920 6420 9170 9265.11 9.35 0 3408 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2617 9.51 0.63 12 0.14 981.00 14856.00 9580 20250312 -2.61 8010 20240401 16.48 9580 -2.61 20250312 8330 12.00 20250113 9580 -2.61 20250312 8050 15.90 20240416 0.26 Y 009680 500 165 억 2621996 N N 626 N 00 N
11 20250411 150238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9290 120 2 1.31 340916140 36808 86.15 9140 9370 9060 11920 6420 9170 9262.01 9.35 0 2911 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2606 9.47 0.63 12 0.13 981.00 14856.00 9580 20250312 -3.03 8010 20240401 15.98 9580 -3.03 20250312 8330 11.52 20250113 9580 -3.03 20250312 8050 15.40 20240416 0.26 Y 009680 500 165 억 2621996 N N 571 N 00 N
12 20250411 140238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9280 110 2 1.20 322529670 34827 81.52 9140 9370 9060 11920 6420 9170 9260.91 9.35 0 3416 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2603 9.46 0.62 12 0.12 981.00 14856.00 9580 20250312 -3.13 8010 20240401 15.86 9580 -3.13 20250312 8330 11.40 20250113 9580 -3.13 20250312 8050 15.28 20240416 0.26 Y 009680 500 165 억 2621996 N N 571 N 00 N