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
009900/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
20250414,160239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7530,160,2,2.17,623277260,83302,60.61,7380,7550,7370,9580,5160,7370,7482.14,7.02,0,-3925,7496,7432,7306,7242,7116,7465,7275,262,2210,500,5010,10,1,52470133,3951,3.06,0.57,12,0.16,2460.00,13293.00,15800,20240402,-52.34,7110,20250409,5.91,11670,-35.48,20250116,7110,5.91,20250409,15600,-51.73,20240613,7110,5.91,20250409,1.76,Y,009900,500,262 억,,3684899,N,N,5436,N,00,N
20250414,150240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7500,130,2,1.76,576227240,77055,56.06,7380,7540,7370,9580,5160,7370,7478.13,7.02,0,-2135,7496,7432,7306,7242,7116,7465,7275,262,2210,500,5010,10,1,52470133,3935,3.05,0.56,12,0.15,2460.00,13293.00,15800,20240402,-52.53,7110,20250409,5.49,11670,-35.73,20250116,7110,5.49,20250409,15600,-51.92,20240613,7110,5.49,20250409,1.76,Y,009900,500,262 억,,3684899,N,N,3326,N,00,N
20250414,140239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7520,150,2,2.04,526440190,70435,51.25,7380,7540,7370,9580,5160,7370,7474.13,7.02,0,-513,7496,7432,7306,7242,7116,7465,7275,262,2210,500,5010,10,1,52470133,3946,3.06,0.57,12,0.13,2460.00,13293.00,15800,20240402,-52.41,7110,20250409,5.77,11670,-35.56,20250116,7110,5.77,20250409,15600,-51.79,20240613,7110,5.77,20250409,1.76,Y,009900,500,262 억,,3684899,N,N,3326,N,00,N
20250414,130240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7520,150,2,2.04,454976020,60932,44.33,7380,7540,7370,9580,5160,7370,7466.95,7.02,0,1327,7496,7432,7306,7242,7116,7465,7275,262,2210,500,5010,10,1,52470133,3946,3.06,0.57,12,0.12,2460.00,13293.00,15800,20240402,-52.41,7110,20250409,5.77,11670,-35.56,20250116,7110,5.77,20250409,15600,-51.79,20240613,7110,5.77,20250409,1.76,Y,009900,500,262 억,,3684899,N,N,3326,N,00,N
20250414,120240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7500,130,2,1.76,392450980,52607,38.27,7380,7530,7370,9580,5160,7370,7460.05,7.02,0,2711,7496,7432,7306,7242,7116,7465,7275,262,2210,500,5010,10,1,52470133,3935,3.05,0.56,12,0.10,2460.00,13293.00,15800,20240402,-52.53,7110,20250409,5.49,11670,-35.73,20250116,7110,5.49,20250409,15600,-51.92,20240613,7110,5.49,20250409,1.76,Y,009900,500,262 억,,3684899,N,N,3326,N,00,N
20250414,110239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7500,130,2,1.76,325055050,43623,31.74,7380,7530,7370,9580,5160,7370,7451.46,7.02,0,3008,7496,7432,7306,7242,7116,7465,7275,262,2210,500,5010,10,1,52470133,3935,3.05,0.56,12,0.08,2460.00,13293.00,15800,20240402,-52.53,7110,20250409,5.49,11670,-35.73,20250116,7110,5.49,20250409,15600,-51.92,20240613,7110,5.49,20250409,1.76,Y,009900,500,262 억,,3684899,N,N,3326,N,00,N
20250414,100240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,80,2,1.09,193658280,26079,18.97,7380,7490,7370,9580,5160,7370,7425.83,7.02,0,3294,7496,7432,7306,7242,7116,7465,7275,262,2210,500,5010,10,1,52470133,3909,3.03,0.56,12,0.05,2460.00,13293.00,15800,20240402,-52.85,7110,20250409,4.78,11670,-36.16,20250116,7110,4.78,20250409,15600,-52.24,20240613,7110,4.78,20250409,1.76,Y,009900,500,262 억,,3684899,N,N,3326,N,00,N
20250414,090240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7420,50,2,0.68,41577580,5609,4.08,7380,7490,7380,9580,5160,7370,7412.65,7.02,0,734,7496,7432,7306,7242,7116,7465,7275,262,2210,500,5010,10,1,52470133,3893,3.02,0.56,12,0.01,2460.00,13293.00,15800,20240402,-53.04,7110,20250409,4.36,11670,-36.42,20250116,7110,4.36,20250409,15600,-52.44,20240613,7110,4.36,20250409,1.76,Y,009900,500,262 억,,3684899,N,N,3326,N,00,N
20250411,160238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7370,-50,5,-0.67,996938330,137447,89.84,7290,7370,7180,9640,5200,7420,7252.80,6.92,0,-3460,7840,7630,7490,7280,7140,7560,7210,262,2220,500,5040,10,1,52470133,3867,3.00,0.55,12,0.26,2460.00,13293.00,15840,20240401,-53.47,7110,20250409,3.66,11670,-36.85,20250116,7110,3.66,20250409,15600,-52.76,20240613,7110,3.66,20250409,1.78,Y,009900,500,262 억,,3632809,N,N,3326,N,00,N
20250411,150239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7340,-80,5,-1.08,937004260,129288,84.50,7290,7350,7180,9640,5200,7420,7247.42,6.92,0,-7747,7840,7630,7490,7280,7140,7560,7210,262,2220,500,5040,10,1,52470133,3851,2.98,0.55,12,0.25,2460.00,13293.00,15840,20240401,-53.66,7110,20250409,3.23,11670,-37.10,20250116,7110,3.23,20250409,15600,-52.95,20240613,7110,3.23,20250409,1.78,Y,009900,500,262 억,,3632809,N,N,11800,N,00,N
20250411,140239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7270,-150,5,-2.02,838290245,115755,75.66,7290,7330,7180,9640,5200,7420,7241.94,6.92,0,-10632,7840,7630,7490,7280,7140,7560,7210,262,2220,500,5040,10,1,52470133,3815,2.96,0.55,12,0.22,2460.00,13293.00,15840,20240401,-54.10,7110,20250409,2.25,11670,-37.70,20250116,7110,2.25,20250409,15600,-53.40,20240613,7110,2.25,20250409,1.78,Y,009900,500,262 억,,3632809,N,N,11800,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 160239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7530 160 2 2.17 623277260 83302 60.61 7380 7550 7370 9580 5160 7370 7482.14 7.02 0 -3925 7496 7432 7306 7242 7116 7465 7275 262 2210 500 5010 10 1 52470133 3951 3.06 0.57 12 0.16 2460.00 13293.00 15800 20240402 -52.34 7110 20250409 5.91 11670 -35.48 20250116 7110 5.91 20250409 15600 -51.73 20240613 7110 5.91 20250409 1.76 Y 009900 500 262 억 3684899 N N 5436 N 00 N
3 20250414 150240 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7500 130 2 1.76 576227240 77055 56.06 7380 7540 7370 9580 5160 7370 7478.13 7.02 0 -2135 7496 7432 7306 7242 7116 7465 7275 262 2210 500 5010 10 1 52470133 3935 3.05 0.56 12 0.15 2460.00 13293.00 15800 20240402 -52.53 7110 20250409 5.49 11670 -35.73 20250116 7110 5.49 20250409 15600 -51.92 20240613 7110 5.49 20250409 1.76 Y 009900 500 262 억 3684899 N N 3326 N 00 N
4 20250414 140239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7520 150 2 2.04 526440190 70435 51.25 7380 7540 7370 9580 5160 7370 7474.13 7.02 0 -513 7496 7432 7306 7242 7116 7465 7275 262 2210 500 5010 10 1 52470133 3946 3.06 0.57 12 0.13 2460.00 13293.00 15800 20240402 -52.41 7110 20250409 5.77 11670 -35.56 20250116 7110 5.77 20250409 15600 -51.79 20240613 7110 5.77 20250409 1.76 Y 009900 500 262 억 3684899 N N 3326 N 00 N
5 20250414 130240 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7520 150 2 2.04 454976020 60932 44.33 7380 7540 7370 9580 5160 7370 7466.95 7.02 0 1327 7496 7432 7306 7242 7116 7465 7275 262 2210 500 5010 10 1 52470133 3946 3.06 0.57 12 0.12 2460.00 13293.00 15800 20240402 -52.41 7110 20250409 5.77 11670 -35.56 20250116 7110 5.77 20250409 15600 -51.79 20240613 7110 5.77 20250409 1.76 Y 009900 500 262 억 3684899 N N 3326 N 00 N
6 20250414 120240 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7500 130 2 1.76 392450980 52607 38.27 7380 7530 7370 9580 5160 7370 7460.05 7.02 0 2711 7496 7432 7306 7242 7116 7465 7275 262 2210 500 5010 10 1 52470133 3935 3.05 0.56 12 0.10 2460.00 13293.00 15800 20240402 -52.53 7110 20250409 5.49 11670 -35.73 20250116 7110 5.49 20250409 15600 -51.92 20240613 7110 5.49 20250409 1.76 Y 009900 500 262 억 3684899 N N 3326 N 00 N
7 20250414 110239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7500 130 2 1.76 325055050 43623 31.74 7380 7530 7370 9580 5160 7370 7451.46 7.02 0 3008 7496 7432 7306 7242 7116 7465 7275 262 2210 500 5010 10 1 52470133 3935 3.05 0.56 12 0.08 2460.00 13293.00 15800 20240402 -52.53 7110 20250409 5.49 11670 -35.73 20250116 7110 5.49 20250409 15600 -51.92 20240613 7110 5.49 20250409 1.76 Y 009900 500 262 억 3684899 N N 3326 N 00 N
8 20250414 100240 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7450 80 2 1.09 193658280 26079 18.97 7380 7490 7370 9580 5160 7370 7425.83 7.02 0 3294 7496 7432 7306 7242 7116 7465 7275 262 2210 500 5010 10 1 52470133 3909 3.03 0.56 12 0.05 2460.00 13293.00 15800 20240402 -52.85 7110 20250409 4.78 11670 -36.16 20250116 7110 4.78 20250409 15600 -52.24 20240613 7110 4.78 20250409 1.76 Y 009900 500 262 억 3684899 N N 3326 N 00 N
9 20250414 090240 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7420 50 2 0.68 41577580 5609 4.08 7380 7490 7380 9580 5160 7370 7412.65 7.02 0 734 7496 7432 7306 7242 7116 7465 7275 262 2210 500 5010 10 1 52470133 3893 3.02 0.56 12 0.01 2460.00 13293.00 15800 20240402 -53.04 7110 20250409 4.36 11670 -36.42 20250116 7110 4.36 20250409 15600 -52.44 20240613 7110 4.36 20250409 1.76 Y 009900 500 262 억 3684899 N N 3326 N 00 N
10 20250411 160238 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7370 -50 5 -0.67 996938330 137447 89.84 7290 7370 7180 9640 5200 7420 7252.80 6.92 0 -3460 7840 7630 7490 7280 7140 7560 7210 262 2220 500 5040 10 1 52470133 3867 3.00 0.55 12 0.26 2460.00 13293.00 15840 20240401 -53.47 7110 20250409 3.66 11670 -36.85 20250116 7110 3.66 20250409 15600 -52.76 20240613 7110 3.66 20250409 1.78 Y 009900 500 262 억 3632809 N N 3326 N 00 N
11 20250411 150239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7340 -80 5 -1.08 937004260 129288 84.50 7290 7350 7180 9640 5200 7420 7247.42 6.92 0 -7747 7840 7630 7490 7280 7140 7560 7210 262 2220 500 5040 10 1 52470133 3851 2.98 0.55 12 0.25 2460.00 13293.00 15840 20240401 -53.66 7110 20250409 3.23 11670 -37.10 20250116 7110 3.23 20250409 15600 -52.95 20240613 7110 3.23 20250409 1.78 Y 009900 500 262 억 3632809 N N 11800 N 00 N
12 20250411 140239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7270 -150 5 -2.02 838290245 115755 75.66 7290 7330 7180 9640 5200 7420 7241.94 6.92 0 -10632 7840 7630 7490 7280 7140 7560 7210 262 2220 500 5040 10 1 52470133 3815 2.96 0.55 12 0.22 2460.00 13293.00 15840 20240401 -54.10 7110 20250409 2.25 11670 -37.70 20250116 7110 2.25 20250409 15600 -53.40 20240613 7110 2.25 20250409 1.78 Y 009900 500 262 억 3632809 N N 11800 N 00 N