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
013870/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
20250414,160301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3755,5,2,0.13,15777975,4208,10.72,3705,3780,3700,4875,2625,3750,3749.52,55.29,0,158,3950,3850,3765,3665,3580,3900,3715,95,1125,500,2770,5,1,19072280,716,4.66,0.26,12,0.02,806.00,14354.00,4590,20240627,-18.19,3380,20241210,11.09,4060,-7.51,20250211,3405,10.28,20250204,4590,-18.19,20240627,3380,11.09,20241210,0.64,Y,013870,500,95 억,,10545317,N,N,0,N,00,N
20250414,150302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3760,10,2,0.27,15597625,4160,10.60,3705,3780,3700,4875,2625,3750,3749.43,55.29,0,151,3950,3850,3765,3665,3580,3900,3715,95,1125,500,2770,5,1,19072280,717,4.67,0.26,12,0.02,806.00,14354.00,4590,20240627,-18.08,3380,20241210,11.24,4060,-7.39,20250211,3405,10.43,20250204,4590,-18.08,20240627,3380,11.24,20241210,0.64,Y,013870,500,95 억,,10545317,N,N,0,N,00,N
20250414,140302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,20,2,0.53,11507655,3069,7.82,3705,3780,3700,4875,2625,3750,3749.64,55.29,0,92,3950,3850,3765,3665,3580,3900,3715,95,1125,500,2770,5,1,19072280,719,4.68,0.26,12,0.02,806.00,14354.00,4590,20240627,-17.86,3380,20241210,11.54,4060,-7.14,20250211,3405,10.72,20250204,4590,-17.86,20240627,3380,11.54,20241210,0.64,Y,013870,500,95 억,,10545317,N,N,0,N,00,N
20250414,130302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,20,2,0.53,9865170,2632,6.70,3705,3780,3700,4875,2625,3750,3748.16,55.29,0,82,3950,3850,3765,3665,3580,3900,3715,95,1125,500,2770,5,1,19072280,719,4.68,0.26,12,0.01,806.00,14354.00,4590,20240627,-17.86,3380,20241210,11.54,4060,-7.14,20250211,3405,10.72,20250204,4590,-17.86,20240627,3380,11.54,20241210,0.64,Y,013870,500,95 억,,10545317,N,N,0,N,00,N
20250414,120302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,20,2,0.53,9793700,2613,6.66,3705,3780,3700,4875,2625,3750,3748.07,55.29,0,80,3950,3850,3765,3665,3580,3900,3715,95,1125,500,2770,5,1,19072280,719,4.68,0.26,12,0.01,806.00,14354.00,4590,20240627,-17.86,3380,20241210,11.54,4060,-7.14,20250211,3405,10.72,20250204,4590,-17.86,20240627,3380,11.54,20241210,0.64,Y,013870,500,95 억,,10545317,N,N,0,N,00,N
20250414,110301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3775,25,2,0.67,7028170,1877,4.78,3705,3780,3700,4875,2625,3750,3744.36,55.29,0,49,3950,3850,3765,3665,3580,3900,3715,95,1125,500,2770,5,1,19072280,720,4.68,0.26,12,0.01,806.00,14354.00,4590,20240627,-17.76,3380,20241210,11.69,4060,-7.02,20250211,3405,10.87,20250204,4590,-17.76,20240627,3380,11.69,20241210,0.64,Y,013870,500,95 억,,10545317,N,N,0,N,00,N
20250414,100302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,15,2,0.40,4989040,1336,3.40,3705,3770,3700,4875,2625,3750,3734.31,55.29,0,8,3950,3850,3765,3665,3580,3900,3715,95,1125,500,2770,5,1,19072280,718,4.67,0.26,12,0.01,806.00,14354.00,4590,20240627,-17.97,3380,20241210,11.39,4060,-7.27,20250211,3405,10.57,20250204,4590,-17.97,20240627,3380,11.39,20241210,0.64,Y,013870,500,95 억,,10545317,N,N,0,N,00,N
20250414,090302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,20,2,0.53,1967270,531,1.35,3705,3770,3700,4875,2625,3750,3704.84,55.29,0,0,3950,3850,3765,3665,3580,3900,3715,95,1125,500,2770,5,1,19072280,719,4.68,0.26,12,0.00,806.00,14354.00,4590,20240627,-17.86,3380,20241210,11.54,4060,-7.14,20250211,3405,10.72,20250204,4590,-17.86,20240627,3380,11.54,20241210,0.64,Y,013870,500,95 억,,10545317,N,N,0,N,00,N
20250411,160259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,40,2,1.08,147767260,39215,184.65,3690,3865,3680,4820,2600,3710,3768.13,55.29,0,694,3816,3762,3716,3662,3616,3740,3640,95,1110,500,2740,5,1,19072280,715,4.65,0.26,12,0.21,806.00,14354.00,4590,20240627,-18.30,3380,20241210,10.95,4060,-7.64,20250211,3405,10.13,20250204,4590,-18.30,20240627,3380,10.95,20241210,0.64,Y,013870,500,95 억,,10544382,N,N,20,N,00,N
20250411,150301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3760,50,2,1.35,145158670,38522,181.39,3690,3865,3680,4820,2600,3710,3768.20,55.29,0,667,3816,3762,3716,3662,3616,3740,3640,95,1110,500,2740,5,1,19072280,717,4.67,0.26,12,0.20,806.00,14354.00,4590,20240627,-18.08,3380,20241210,11.24,4060,-7.39,20250211,3405,10.43,20250204,4590,-18.08,20240627,3380,11.24,20241210,0.64,Y,013870,500,95 억,,10544382,N,N,20,N,00,N
20250411,140302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3755,45,2,1.21,124874145,33113,155.92,3690,3865,3680,4820,2600,3710,3771.15,55.29,0,170,3816,3762,3716,3662,3616,3740,3640,95,1110,500,2740,5,1,19072280,716,4.66,0.26,12,0.17,806.00,14354.00,4590,20240627,-18.19,3380,20241210,11.09,4060,-7.51,20250211,3405,10.28,20250204,4590,-18.19,20240627,3380,11.09,20241210,0.64,Y,013870,500,95 억,,10544382,N,N,20,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 160301 57 100.00 KOSPI 운송장비·부품 N N N N N 3755 5 2 0.13 15777975 4208 10.72 3705 3780 3700 4875 2625 3750 3749.52 55.29 0 158 3950 3850 3765 3665 3580 3900 3715 95 1125 500 2770 5 1 19072280 716 4.66 0.26 12 0.02 806.00 14354.00 4590 20240627 -18.19 3380 20241210 11.09 4060 -7.51 20250211 3405 10.28 20250204 4590 -18.19 20240627 3380 11.09 20241210 0.64 Y 013870 500 95 억 10545317 N N 0 N 00 N
3 20250414 150302 57 100.00 KOSPI 운송장비·부품 N N N N N 3760 10 2 0.27 15597625 4160 10.60 3705 3780 3700 4875 2625 3750 3749.43 55.29 0 151 3950 3850 3765 3665 3580 3900 3715 95 1125 500 2770 5 1 19072280 717 4.67 0.26 12 0.02 806.00 14354.00 4590 20240627 -18.08 3380 20241210 11.24 4060 -7.39 20250211 3405 10.43 20250204 4590 -18.08 20240627 3380 11.24 20241210 0.64 Y 013870 500 95 억 10545317 N N 0 N 00 N
4 20250414 140302 57 100.00 KOSPI 운송장비·부품 N N N N N 3770 20 2 0.53 11507655 3069 7.82 3705 3780 3700 4875 2625 3750 3749.64 55.29 0 92 3950 3850 3765 3665 3580 3900 3715 95 1125 500 2770 5 1 19072280 719 4.68 0.26 12 0.02 806.00 14354.00 4590 20240627 -17.86 3380 20241210 11.54 4060 -7.14 20250211 3405 10.72 20250204 4590 -17.86 20240627 3380 11.54 20241210 0.64 Y 013870 500 95 억 10545317 N N 0 N 00 N
5 20250414 130302 57 100.00 KOSPI 운송장비·부품 N N N N N 3770 20 2 0.53 9865170 2632 6.70 3705 3780 3700 4875 2625 3750 3748.16 55.29 0 82 3950 3850 3765 3665 3580 3900 3715 95 1125 500 2770 5 1 19072280 719 4.68 0.26 12 0.01 806.00 14354.00 4590 20240627 -17.86 3380 20241210 11.54 4060 -7.14 20250211 3405 10.72 20250204 4590 -17.86 20240627 3380 11.54 20241210 0.64 Y 013870 500 95 억 10545317 N N 0 N 00 N
6 20250414 120302 57 100.00 KOSPI 운송장비·부품 N N N N N 3770 20 2 0.53 9793700 2613 6.66 3705 3780 3700 4875 2625 3750 3748.07 55.29 0 80 3950 3850 3765 3665 3580 3900 3715 95 1125 500 2770 5 1 19072280 719 4.68 0.26 12 0.01 806.00 14354.00 4590 20240627 -17.86 3380 20241210 11.54 4060 -7.14 20250211 3405 10.72 20250204 4590 -17.86 20240627 3380 11.54 20241210 0.64 Y 013870 500 95 억 10545317 N N 0 N 00 N
7 20250414 110301 57 100.00 KOSPI 운송장비·부품 N N N N N 3775 25 2 0.67 7028170 1877 4.78 3705 3780 3700 4875 2625 3750 3744.36 55.29 0 49 3950 3850 3765 3665 3580 3900 3715 95 1125 500 2770 5 1 19072280 720 4.68 0.26 12 0.01 806.00 14354.00 4590 20240627 -17.76 3380 20241210 11.69 4060 -7.02 20250211 3405 10.87 20250204 4590 -17.76 20240627 3380 11.69 20241210 0.64 Y 013870 500 95 억 10545317 N N 0 N 00 N
8 20250414 100302 57 100.00 KOSPI 운송장비·부품 N N N N N 3765 15 2 0.40 4989040 1336 3.40 3705 3770 3700 4875 2625 3750 3734.31 55.29 0 8 3950 3850 3765 3665 3580 3900 3715 95 1125 500 2770 5 1 19072280 718 4.67 0.26 12 0.01 806.00 14354.00 4590 20240627 -17.97 3380 20241210 11.39 4060 -7.27 20250211 3405 10.57 20250204 4590 -17.97 20240627 3380 11.39 20241210 0.64 Y 013870 500 95 억 10545317 N N 0 N 00 N
9 20250414 090302 57 100.00 KOSPI 운송장비·부품 N N N N N 3770 20 2 0.53 1967270 531 1.35 3705 3770 3700 4875 2625 3750 3704.84 55.29 0 0 3950 3850 3765 3665 3580 3900 3715 95 1125 500 2770 5 1 19072280 719 4.68 0.26 12 0.00 806.00 14354.00 4590 20240627 -17.86 3380 20241210 11.54 4060 -7.14 20250211 3405 10.72 20250204 4590 -17.86 20240627 3380 11.54 20241210 0.64 Y 013870 500 95 억 10545317 N N 0 N 00 N
10 20250411 160259 57 100.00 KOSPI 운송장비·부품 N N N N N 3750 40 2 1.08 147767260 39215 184.65 3690 3865 3680 4820 2600 3710 3768.13 55.29 0 694 3816 3762 3716 3662 3616 3740 3640 95 1110 500 2740 5 1 19072280 715 4.65 0.26 12 0.21 806.00 14354.00 4590 20240627 -18.30 3380 20241210 10.95 4060 -7.64 20250211 3405 10.13 20250204 4590 -18.30 20240627 3380 10.95 20241210 0.64 Y 013870 500 95 억 10544382 N N 20 N 00 N
11 20250411 150301 57 100.00 KOSPI 운송장비·부품 N N N N N 3760 50 2 1.35 145158670 38522 181.39 3690 3865 3680 4820 2600 3710 3768.20 55.29 0 667 3816 3762 3716 3662 3616 3740 3640 95 1110 500 2740 5 1 19072280 717 4.67 0.26 12 0.20 806.00 14354.00 4590 20240627 -18.08 3380 20241210 11.24 4060 -7.39 20250211 3405 10.43 20250204 4590 -18.08 20240627 3380 11.24 20241210 0.64 Y 013870 500 95 억 10544382 N N 20 N 00 N
12 20250411 140302 57 100.00 KOSPI 운송장비·부품 N N N N N 3755 45 2 1.21 124874145 33113 155.92 3690 3865 3680 4820 2600 3710 3771.15 55.29 0 170 3816 3762 3716 3662 3616 3740 3640 95 1110 500 2740 5 1 19072280 716 4.66 0.26 12 0.17 806.00 14354.00 4590 20240627 -18.19 3380 20241210 11.09 4060 -7.51 20250211 3405 10.28 20250204 4590 -18.19 20240627 3380 11.09 20241210 0.64 Y 013870 500 95 억 10544382 N N 20 N 00 N