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
010100/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
20250414,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4055,85,2,2.14,714633663,177863,112.42,4005,4065,3900,5160,2780,3970,4017.85,3.73,0,-1783,4083,4026,3913,3856,3743,4055,3885,305,1190,1000,2380,5,1,30450420,1235,2.76,0.32,12,0.58,1469.00,12661.00,8510,20250210,-52.35,2700,20241209,50.19,8510,-52.35,20250210,3055,32.73,20250102,8510,-52.35,20250210,2700,50.19,20241209,3.40,Y,010100,1000,304 억,,1134765,N,N,3113,N,00,N
20250414,150241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4045,75,2,1.89,674452073,167930,106.14,4005,4065,3900,5160,2780,3970,4016.27,3.73,0,-1788,4083,4026,3913,3856,3743,4055,3885,305,1190,1000,2380,5,1,30450420,1232,2.75,0.32,12,0.55,1469.00,12661.00,8510,20250210,-52.47,2700,20241209,49.81,8510,-52.47,20250210,3055,32.41,20250102,8510,-52.47,20250210,2700,49.81,20241209,3.40,Y,010100,1000,304 억,,1134765,N,N,2861,N,00,N
20250414,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4060,90,2,2.27,626551813,156115,98.67,4005,4060,3900,5160,2780,3970,4013.40,3.73,0,-2648,4083,4026,3913,3856,3743,4055,3885,305,1190,1000,2380,5,1,30450420,1236,2.76,0.32,12,0.51,1469.00,12661.00,8510,20250210,-52.29,2700,20241209,50.37,8510,-52.29,20250210,3055,32.90,20250102,8510,-52.29,20250210,2700,50.37,20241209,3.40,Y,010100,1000,304 억,,1134765,N,N,2861,N,00,N
20250414,130241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,80,2,2.02,531708308,132667,83.85,4005,4060,3900,5160,2780,3970,4007.84,3.73,0,1900,4083,4026,3913,3856,3743,4055,3885,305,1190,1000,2380,5,1,30450420,1233,2.76,0.32,12,0.44,1469.00,12661.00,8510,20250210,-52.41,2700,20241209,50.00,8510,-52.41,20250210,3055,32.57,20250102,8510,-52.41,20250210,2700,50.00,20241209,3.40,Y,010100,1000,304 억,,1134765,N,N,2861,N,00,N
20250414,120241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,80,2,2.02,472996748,118176,74.69,4005,4060,3900,5160,2780,3970,4002.48,3.73,0,851,4083,4026,3913,3856,3743,4055,3885,305,1190,1000,2380,5,1,30450420,1233,2.76,0.32,12,0.39,1469.00,12661.00,8510,20250210,-52.41,2700,20241209,50.00,8510,-52.41,20250210,3055,32.57,20250102,8510,-52.41,20250210,2700,50.00,20241209,3.40,Y,010100,1000,304 억,,1134765,N,N,2861,N,00,N
20250414,110240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4035,65,2,1.64,399321428,99966,63.18,4005,4045,3900,5160,2780,3970,3994.57,3.73,0,2958,4083,4026,3913,3856,3743,4055,3885,305,1190,1000,2380,5,1,30450420,1229,2.75,0.32,12,0.33,1469.00,12661.00,8510,20250210,-52.59,2700,20241209,49.44,8510,-52.59,20250210,3055,32.08,20250102,8510,-52.59,20250210,2700,49.44,20241209,3.40,Y,010100,1000,304 억,,1134765,N,N,2861,N,00,N
20250414,100241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4000,30,2,0.76,222091630,55845,35.30,4005,4015,3900,5160,2780,3970,3976.93,3.73,0,-5740,4083,4026,3913,3856,3743,4055,3885,305,1190,1000,2380,5,1,30450420,1218,2.72,0.32,12,0.18,1469.00,12661.00,8510,20250210,-53.00,2700,20241209,48.15,8510,-53.00,20250210,3055,30.93,20250102,8510,-53.00,20250210,2700,48.15,20241209,3.40,Y,010100,1000,304 억,,1134765,N,N,2861,N,00,N
20250414,090241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3950,-20,5,-0.50,62562320,15814,10.00,4005,4005,3900,5160,2780,3970,3956.14,3.73,0,-7515,4083,4026,3913,3856,3743,4055,3885,305,1190,1000,2380,5,1,30450420,1203,2.69,0.31,12,0.05,1469.00,12661.00,8510,20250210,-53.58,2700,20241209,46.30,8510,-53.58,20250210,3055,29.30,20250102,8510,-53.58,20250210,2700,46.30,20241209,3.40,Y,010100,1000,304 억,,1134765,N,N,2861,N,00,N
20250411,160239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3970,70,2,1.79,609191585,156805,59.73,3850,3970,3800,5070,2730,3900,3884.54,3.72,0,2684,4076,3987,3896,3807,3716,3942,3762,305,1170,1000,2340,5,1,30450420,1209,2.70,0.31,12,0.51,1469.00,12661.00,8510,20250210,-53.35,2700,20241209,47.04,8510,-53.35,20250210,3055,29.95,20250102,8510,-53.35,20250210,2700,47.04,20241209,3.42,Y,010100,1000,304 억,,1132936,N,N,2861,N,00,N
20250411,150240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,30,2,0.77,494338740,127691,48.64,3850,3940,3800,5070,2730,3900,3871.37,3.72,0,6488,4076,3987,3896,3807,3716,3942,3762,305,1170,1000,2340,5,1,30450420,1197,2.68,0.31,12,0.42,1469.00,12661.00,8510,20250210,-53.82,2700,20241209,45.56,8510,-53.82,20250210,3055,28.64,20250102,8510,-53.82,20250210,2700,45.56,20241209,3.42,Y,010100,1000,304 억,,1132936,N,N,3570,N,00,N
20250411,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3895,-5,5,-0.13,404967082,104888,39.95,3850,3920,3800,5070,2730,3900,3860.95,3.72,0,9632,4076,3987,3896,3807,3716,3942,3762,305,1170,1000,2340,5,1,30450420,1186,2.65,0.31,12,0.34,1469.00,12661.00,8510,20250210,-54.23,2700,20241209,44.26,8510,-54.23,20250210,3055,27.50,20250102,8510,-54.23,20250210,2700,44.26,20241209,3.42,Y,010100,1000,304 억,,1132936,N,N,3570,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 160240 57 100.00 KOSPI 운송장비·부품 N N N N N 4055 85 2 2.14 714633663 177863 112.42 4005 4065 3900 5160 2780 3970 4017.85 3.73 0 -1783 4083 4026 3913 3856 3743 4055 3885 305 1190 1000 2380 5 1 30450420 1235 2.76 0.32 12 0.58 1469.00 12661.00 8510 20250210 -52.35 2700 20241209 50.19 8510 -52.35 20250210 3055 32.73 20250102 8510 -52.35 20250210 2700 50.19 20241209 3.40 Y 010100 1000 304 억 1134765 N N 3113 N 00 N
3 20250414 150241 57 100.00 KOSPI 운송장비·부품 N N N N N 4045 75 2 1.89 674452073 167930 106.14 4005 4065 3900 5160 2780 3970 4016.27 3.73 0 -1788 4083 4026 3913 3856 3743 4055 3885 305 1190 1000 2380 5 1 30450420 1232 2.75 0.32 12 0.55 1469.00 12661.00 8510 20250210 -52.47 2700 20241209 49.81 8510 -52.47 20250210 3055 32.41 20250102 8510 -52.47 20250210 2700 49.81 20241209 3.40 Y 010100 1000 304 억 1134765 N N 2861 N 00 N
4 20250414 140240 57 100.00 KOSPI 운송장비·부품 N N N N N 4060 90 2 2.27 626551813 156115 98.67 4005 4060 3900 5160 2780 3970 4013.40 3.73 0 -2648 4083 4026 3913 3856 3743 4055 3885 305 1190 1000 2380 5 1 30450420 1236 2.76 0.32 12 0.51 1469.00 12661.00 8510 20250210 -52.29 2700 20241209 50.37 8510 -52.29 20250210 3055 32.90 20250102 8510 -52.29 20250210 2700 50.37 20241209 3.40 Y 010100 1000 304 억 1134765 N N 2861 N 00 N
5 20250414 130241 57 100.00 KOSPI 운송장비·부품 N N N N N 4050 80 2 2.02 531708308 132667 83.85 4005 4060 3900 5160 2780 3970 4007.84 3.73 0 1900 4083 4026 3913 3856 3743 4055 3885 305 1190 1000 2380 5 1 30450420 1233 2.76 0.32 12 0.44 1469.00 12661.00 8510 20250210 -52.41 2700 20241209 50.00 8510 -52.41 20250210 3055 32.57 20250102 8510 -52.41 20250210 2700 50.00 20241209 3.40 Y 010100 1000 304 억 1134765 N N 2861 N 00 N
6 20250414 120241 57 100.00 KOSPI 운송장비·부품 N N N N N 4050 80 2 2.02 472996748 118176 74.69 4005 4060 3900 5160 2780 3970 4002.48 3.73 0 851 4083 4026 3913 3856 3743 4055 3885 305 1190 1000 2380 5 1 30450420 1233 2.76 0.32 12 0.39 1469.00 12661.00 8510 20250210 -52.41 2700 20241209 50.00 8510 -52.41 20250210 3055 32.57 20250102 8510 -52.41 20250210 2700 50.00 20241209 3.40 Y 010100 1000 304 억 1134765 N N 2861 N 00 N
7 20250414 110240 57 100.00 KOSPI 운송장비·부품 N N N N N 4035 65 2 1.64 399321428 99966 63.18 4005 4045 3900 5160 2780 3970 3994.57 3.73 0 2958 4083 4026 3913 3856 3743 4055 3885 305 1190 1000 2380 5 1 30450420 1229 2.75 0.32 12 0.33 1469.00 12661.00 8510 20250210 -52.59 2700 20241209 49.44 8510 -52.59 20250210 3055 32.08 20250102 8510 -52.59 20250210 2700 49.44 20241209 3.40 Y 010100 1000 304 억 1134765 N N 2861 N 00 N
8 20250414 100241 57 100.00 KOSPI 운송장비·부품 N N N N N 4000 30 2 0.76 222091630 55845 35.30 4005 4015 3900 5160 2780 3970 3976.93 3.73 0 -5740 4083 4026 3913 3856 3743 4055 3885 305 1190 1000 2380 5 1 30450420 1218 2.72 0.32 12 0.18 1469.00 12661.00 8510 20250210 -53.00 2700 20241209 48.15 8510 -53.00 20250210 3055 30.93 20250102 8510 -53.00 20250210 2700 48.15 20241209 3.40 Y 010100 1000 304 억 1134765 N N 2861 N 00 N
9 20250414 090241 57 100.00 KOSPI 운송장비·부품 N N N N N 3950 -20 5 -0.50 62562320 15814 10.00 4005 4005 3900 5160 2780 3970 3956.14 3.73 0 -7515 4083 4026 3913 3856 3743 4055 3885 305 1190 1000 2380 5 1 30450420 1203 2.69 0.31 12 0.05 1469.00 12661.00 8510 20250210 -53.58 2700 20241209 46.30 8510 -53.58 20250210 3055 29.30 20250102 8510 -53.58 20250210 2700 46.30 20241209 3.40 Y 010100 1000 304 억 1134765 N N 2861 N 00 N
10 20250411 160239 57 100.00 KOSPI 운송장비·부품 N N N N N 3970 70 2 1.79 609191585 156805 59.73 3850 3970 3800 5070 2730 3900 3884.54 3.72 0 2684 4076 3987 3896 3807 3716 3942 3762 305 1170 1000 2340 5 1 30450420 1209 2.70 0.31 12 0.51 1469.00 12661.00 8510 20250210 -53.35 2700 20241209 47.04 8510 -53.35 20250210 3055 29.95 20250102 8510 -53.35 20250210 2700 47.04 20241209 3.42 Y 010100 1000 304 억 1132936 N N 2861 N 00 N
11 20250411 150240 57 100.00 KOSPI 운송장비·부품 N N N N N 3930 30 2 0.77 494338740 127691 48.64 3850 3940 3800 5070 2730 3900 3871.37 3.72 0 6488 4076 3987 3896 3807 3716 3942 3762 305 1170 1000 2340 5 1 30450420 1197 2.68 0.31 12 0.42 1469.00 12661.00 8510 20250210 -53.82 2700 20241209 45.56 8510 -53.82 20250210 3055 28.64 20250102 8510 -53.82 20250210 2700 45.56 20241209 3.42 Y 010100 1000 304 억 1132936 N N 3570 N 00 N
12 20250411 140240 57 100.00 KOSPI 운송장비·부품 N N N N N 3895 -5 5 -0.13 404967082 104888 39.95 3850 3920 3800 5070 2730 3900 3860.95 3.72 0 9632 4076 3987 3896 3807 3716 3942 3762 305 1170 1000 2340 5 1 30450420 1186 2.65 0.31 12 0.34 1469.00 12661.00 8510 20250210 -54.23 2700 20241209 44.26 8510 -54.23 20250210 3055 27.50 20250102 8510 -54.23 20250210 2700 44.26 20241209 3.42 Y 010100 1000 304 억 1132936 N N 3570 N 00 N