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
013520/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
20250414,160259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1689,8,2,0.48,68987854,40541,79.37,1667,1755,1659,2185,1177,1681,1701.68,2.13,0,-8548,1734,1707,1656,1629,1578,1721,1643,250,504,500,1210,1,1,50051252,845,3.17,0.40,12,0.08,533.00,4270.00,2510,20240617,-32.71,1400,20241209,20.64,2085,-18.99,20250304,1455,16.08,20250203,2510,-32.71,20240617,1400,20.64,20241209,0.90,Y,013520,500,250 억,,1064549,N,N,1314,N,00,N
20250414,150300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1688,7,2,0.42,64451383,37855,74.11,1667,1755,1659,2185,1177,1681,1702.59,2.13,0,-8609,1734,1707,1656,1629,1578,1721,1643,250,504,500,1210,1,1,50051252,845,3.17,0.40,12,0.08,533.00,4270.00,2510,20240617,-32.75,1400,20241209,20.57,2085,-19.04,20250304,1455,16.01,20250203,2510,-32.75,20240617,1400,20.57,20241209,0.90,Y,013520,500,250 억,,1064549,N,N,2970,N,00,N
20250414,140300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1691,10,2,0.59,57753535,33894,66.35,1667,1755,1659,2185,1177,1681,1703.95,2.13,0,-8366,1734,1707,1656,1629,1578,1721,1643,250,504,500,1210,1,1,50051252,846,3.17,0.40,12,0.07,533.00,4270.00,2510,20240617,-32.63,1400,20241209,20.79,2085,-18.90,20250304,1455,16.22,20250203,2510,-32.63,20240617,1400,20.79,20241209,0.90,Y,013520,500,250 억,,1064549,N,N,2970,N,00,N
20250414,130301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1696,15,2,0.89,50951816,29858,58.45,1667,1755,1659,2185,1177,1681,1706.47,2.13,0,-8756,1734,1707,1656,1629,1578,1721,1643,250,504,500,1210,1,1,50051252,849,3.18,0.40,12,0.06,533.00,4270.00,2510,20240617,-32.43,1400,20241209,21.14,2085,-18.66,20250304,1455,16.56,20250203,2510,-32.43,20240617,1400,21.14,20241209,0.90,Y,013520,500,250 억,,1064549,N,N,2970,N,00,N
20250414,120301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1696,15,2,0.89,48861868,28626,56.04,1667,1755,1659,2185,1177,1681,1706.91,2.13,0,-8889,1734,1707,1656,1629,1578,1721,1643,250,504,500,1210,1,1,50051252,849,3.18,0.40,12,0.06,533.00,4270.00,2510,20240617,-32.43,1400,20241209,21.14,2085,-18.66,20250304,1455,16.56,20250203,2510,-32.43,20240617,1400,21.14,20241209,0.90,Y,013520,500,250 억,,1064549,N,N,2970,N,00,N
20250414,110259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1700,19,2,1.13,47107693,27593,54.02,1667,1755,1659,2185,1177,1681,1707.23,2.13,0,-8898,1734,1707,1656,1629,1578,1721,1643,250,504,500,1210,1,1,50051252,851,3.19,0.40,12,0.06,533.00,4270.00,2510,20240617,-32.27,1400,20241209,21.43,2085,-18.47,20250304,1455,16.84,20250203,2510,-32.27,20240617,1400,21.43,20241209,0.90,Y,013520,500,250 억,,1064549,N,N,2970,N,00,N
20250414,100300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1708,27,2,1.61,31904616,18631,36.47,1667,1755,1659,2185,1177,1681,1712.45,2.13,0,-7381,1734,1707,1656,1629,1578,1721,1643,250,504,500,1210,1,1,50051252,855,3.20,0.40,12,0.04,533.00,4270.00,2510,20240617,-31.95,1400,20241209,22.00,2085,-18.08,20250304,1455,17.39,20250203,2510,-31.95,20240617,1400,22.00,20241209,0.90,Y,013520,500,250 억,,1064549,N,N,2970,N,00,N
20250414,090301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1679,-2,5,-0.12,343886,206,0.40,1667,1681,1667,2185,1177,1681,1669.35,2.13,0,-89,1734,1707,1656,1629,1578,1721,1643,250,504,500,1210,1,1,50051252,840,3.15,0.39,12,0.00,533.00,4270.00,2510,20240617,-33.11,1400,20241209,19.93,2085,-19.47,20250304,1455,15.40,20250203,2510,-33.11,20240617,1400,19.93,20241209,0.90,Y,013520,500,250 억,,1064549,N,N,2970,N,00,N
20250411,160258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1681,52,2,3.19,84417208,51080,196.39,1615,1683,1605,2115,1141,1629,1652.65,2.13,0,-236,1672,1650,1615,1593,1558,1633,1576,250,486,500,1170,1,1,50051252,841,3.15,0.39,12,0.10,533.00,4270.00,2510,20240617,-33.03,1400,20241209,20.07,2085,-19.38,20250304,1455,15.53,20250203,2510,-33.03,20240617,1400,20.07,20241209,0.91,Y,013520,500,250 억,,1065431,N,N,2970,N,00,N
20250411,150300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1682,53,2,3.25,76364777,46289,177.97,1615,1683,1605,2115,1141,1629,1649.74,2.13,0,-883,1672,1650,1615,1593,1558,1633,1576,250,486,500,1170,1,1,50051252,842,3.16,0.39,12,0.09,533.00,4270.00,2510,20240617,-32.99,1400,20241209,20.14,2085,-19.33,20250304,1455,15.60,20250203,2510,-32.99,20240617,1400,20.14,20241209,0.91,Y,013520,500,250 억,,1065431,N,N,143,N,00,N
20250411,140300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1670,41,2,2.52,62011200,37710,144.98,1615,1677,1605,2115,1141,1629,1644.42,2.13,0,-2270,1672,1650,1615,1593,1558,1633,1576,250,486,500,1170,1,1,50051252,836,3.13,0.39,12,0.08,533.00,4270.00,2510,20240617,-33.47,1400,20241209,19.29,2085,-19.90,20250304,1455,14.78,20250203,2510,-33.47,20240617,1400,19.29,20241209,0.91,Y,013520,500,250 억,,1065431,N,N,143,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 160259 57 100.00 KOSPI 운송장비·부품 N N N N N 1689 8 2 0.48 68987854 40541 79.37 1667 1755 1659 2185 1177 1681 1701.68 2.13 0 -8548 1734 1707 1656 1629 1578 1721 1643 250 504 500 1210 1 1 50051252 845 3.17 0.40 12 0.08 533.00 4270.00 2510 20240617 -32.71 1400 20241209 20.64 2085 -18.99 20250304 1455 16.08 20250203 2510 -32.71 20240617 1400 20.64 20241209 0.90 Y 013520 500 250 억 1064549 N N 1314 N 00 N
3 20250414 150300 57 100.00 KOSPI 운송장비·부품 N N N N N 1688 7 2 0.42 64451383 37855 74.11 1667 1755 1659 2185 1177 1681 1702.59 2.13 0 -8609 1734 1707 1656 1629 1578 1721 1643 250 504 500 1210 1 1 50051252 845 3.17 0.40 12 0.08 533.00 4270.00 2510 20240617 -32.75 1400 20241209 20.57 2085 -19.04 20250304 1455 16.01 20250203 2510 -32.75 20240617 1400 20.57 20241209 0.90 Y 013520 500 250 억 1064549 N N 2970 N 00 N
4 20250414 140300 57 100.00 KOSPI 운송장비·부품 N N N N N 1691 10 2 0.59 57753535 33894 66.35 1667 1755 1659 2185 1177 1681 1703.95 2.13 0 -8366 1734 1707 1656 1629 1578 1721 1643 250 504 500 1210 1 1 50051252 846 3.17 0.40 12 0.07 533.00 4270.00 2510 20240617 -32.63 1400 20241209 20.79 2085 -18.90 20250304 1455 16.22 20250203 2510 -32.63 20240617 1400 20.79 20241209 0.90 Y 013520 500 250 억 1064549 N N 2970 N 00 N
5 20250414 130301 57 100.00 KOSPI 운송장비·부품 N N N N N 1696 15 2 0.89 50951816 29858 58.45 1667 1755 1659 2185 1177 1681 1706.47 2.13 0 -8756 1734 1707 1656 1629 1578 1721 1643 250 504 500 1210 1 1 50051252 849 3.18 0.40 12 0.06 533.00 4270.00 2510 20240617 -32.43 1400 20241209 21.14 2085 -18.66 20250304 1455 16.56 20250203 2510 -32.43 20240617 1400 21.14 20241209 0.90 Y 013520 500 250 억 1064549 N N 2970 N 00 N
6 20250414 120301 57 100.00 KOSPI 운송장비·부품 N N N N N 1696 15 2 0.89 48861868 28626 56.04 1667 1755 1659 2185 1177 1681 1706.91 2.13 0 -8889 1734 1707 1656 1629 1578 1721 1643 250 504 500 1210 1 1 50051252 849 3.18 0.40 12 0.06 533.00 4270.00 2510 20240617 -32.43 1400 20241209 21.14 2085 -18.66 20250304 1455 16.56 20250203 2510 -32.43 20240617 1400 21.14 20241209 0.90 Y 013520 500 250 억 1064549 N N 2970 N 00 N
7 20250414 110259 57 100.00 KOSPI 운송장비·부품 N N N N N 1700 19 2 1.13 47107693 27593 54.02 1667 1755 1659 2185 1177 1681 1707.23 2.13 0 -8898 1734 1707 1656 1629 1578 1721 1643 250 504 500 1210 1 1 50051252 851 3.19 0.40 12 0.06 533.00 4270.00 2510 20240617 -32.27 1400 20241209 21.43 2085 -18.47 20250304 1455 16.84 20250203 2510 -32.27 20240617 1400 21.43 20241209 0.90 Y 013520 500 250 억 1064549 N N 2970 N 00 N
8 20250414 100300 57 100.00 KOSPI 운송장비·부품 N N N N N 1708 27 2 1.61 31904616 18631 36.47 1667 1755 1659 2185 1177 1681 1712.45 2.13 0 -7381 1734 1707 1656 1629 1578 1721 1643 250 504 500 1210 1 1 50051252 855 3.20 0.40 12 0.04 533.00 4270.00 2510 20240617 -31.95 1400 20241209 22.00 2085 -18.08 20250304 1455 17.39 20250203 2510 -31.95 20240617 1400 22.00 20241209 0.90 Y 013520 500 250 억 1064549 N N 2970 N 00 N
9 20250414 090301 57 100.00 KOSPI 운송장비·부품 N N N N N 1679 -2 5 -0.12 343886 206 0.40 1667 1681 1667 2185 1177 1681 1669.35 2.13 0 -89 1734 1707 1656 1629 1578 1721 1643 250 504 500 1210 1 1 50051252 840 3.15 0.39 12 0.00 533.00 4270.00 2510 20240617 -33.11 1400 20241209 19.93 2085 -19.47 20250304 1455 15.40 20250203 2510 -33.11 20240617 1400 19.93 20241209 0.90 Y 013520 500 250 억 1064549 N N 2970 N 00 N
10 20250411 160258 57 100.00 KOSPI 운송장비·부품 N N N N N 1681 52 2 3.19 84417208 51080 196.39 1615 1683 1605 2115 1141 1629 1652.65 2.13 0 -236 1672 1650 1615 1593 1558 1633 1576 250 486 500 1170 1 1 50051252 841 3.15 0.39 12 0.10 533.00 4270.00 2510 20240617 -33.03 1400 20241209 20.07 2085 -19.38 20250304 1455 15.53 20250203 2510 -33.03 20240617 1400 20.07 20241209 0.91 Y 013520 500 250 억 1065431 N N 2970 N 00 N
11 20250411 150300 57 100.00 KOSPI 운송장비·부품 N N N N N 1682 53 2 3.25 76364777 46289 177.97 1615 1683 1605 2115 1141 1629 1649.74 2.13 0 -883 1672 1650 1615 1593 1558 1633 1576 250 486 500 1170 1 1 50051252 842 3.16 0.39 12 0.09 533.00 4270.00 2510 20240617 -32.99 1400 20241209 20.14 2085 -19.33 20250304 1455 15.60 20250203 2510 -32.99 20240617 1400 20.14 20241209 0.91 Y 013520 500 250 억 1065431 N N 143 N 00 N
12 20250411 140300 57 100.00 KOSPI 운송장비·부품 N N N N N 1670 41 2 2.52 62011200 37710 144.98 1615 1677 1605 2115 1141 1629 1644.42 2.13 0 -2270 1672 1650 1615 1593 1558 1633 1576 250 486 500 1170 1 1 50051252 836 3.13 0.39 12 0.08 533.00 4270.00 2510 20240617 -33.47 1400 20241209 19.29 2085 -19.90 20250304 1455 14.78 20250203 2510 -33.47 20240617 1400 19.29 20241209 0.91 Y 013520 500 250 억 1065431 N N 143 N 00 N