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
021820/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
20250414,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7890,10,2,0.13,86285880,10986,37.99,7820,8000,7760,10240,5520,7880,7854.17,3.87,0,838,8346,8112,7886,7652,7426,8230,7770,50,2360,500,5670,10,1,10000000,789,1.43,0.13,06,0.11,5535.00,58958.00,9350,20250120,-15.61,6460,20241114,22.14,9350,-15.61,20250120,7200,9.58,20250102,9350,-15.61,20250120,6460,22.14,20241114,0.01,Y,021820,500,50 억,,387296,N,N,60,N,00,N
20250414,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7910,30,2,0.38,83941120,10689,36.96,7820,8000,7760,10240,5520,7880,7853.04,3.87,0,1110,8346,8112,7886,7652,7426,8230,7770,50,2360,500,5670,10,1,10000000,791,1.43,0.13,06,0.11,5535.00,58958.00,9350,20250120,-15.40,6460,20241114,22.45,9350,-15.40,20250120,7200,9.86,20250102,9350,-15.40,20250120,6460,22.45,20241114,0.01,Y,021820,500,50 억,,387296,N,N,273,N,00,N
20250414,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7910,30,2,0.38,81932720,10435,36.08,7820,8000,7760,10240,5520,7880,7851.72,3.87,0,898,8346,8112,7886,7652,7426,8230,7770,50,2360,500,5670,10,1,10000000,791,1.43,0.13,06,0.10,5535.00,58958.00,9350,20250120,-15.40,6460,20241114,22.45,9350,-15.40,20250120,7200,9.86,20250102,9350,-15.40,20250120,6460,22.45,20241114,0.01,Y,021820,500,50 억,,387296,N,N,273,N,00,N
20250414,130332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,-30,5,-0.38,72970310,9299,32.15,7820,8000,7760,10240,5520,7880,7847.11,3.87,0,409,8346,8112,7886,7652,7426,8230,7770,50,2360,500,5670,10,1,10000000,785,1.42,0.13,06,0.09,5535.00,58958.00,9350,20250120,-16.04,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9350,-16.04,20250120,6460,21.52,20241114,0.01,Y,021820,500,50 억,,387296,N,N,273,N,00,N
20250414,120332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7860,-20,5,-0.25,57764050,7370,25.48,7820,8000,7760,10240,5520,7880,7837.73,3.87,0,1048,8346,8112,7886,7652,7426,8230,7770,50,2360,500,5670,10,1,10000000,786,1.42,0.13,06,0.07,5535.00,58958.00,9350,20250120,-15.94,6460,20241114,21.67,9350,-15.94,20250120,7200,9.17,20250102,9350,-15.94,20250120,6460,21.67,20241114,0.01,Y,021820,500,50 억,,387296,N,N,273,N,00,N
20250414,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7870,-10,5,-0.13,54058400,6899,23.86,7820,8000,7760,10240,5520,7880,7835.69,3.87,0,728,8346,8112,7886,7652,7426,8230,7770,50,2360,500,5670,10,1,10000000,787,1.42,0.13,06,0.07,5535.00,58958.00,9350,20250120,-15.83,6460,20241114,21.83,9350,-15.83,20250120,7200,9.31,20250102,9350,-15.83,20250120,6460,21.83,20241114,0.01,Y,021820,500,50 억,,387296,N,N,273,N,00,N
20250414,100331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7900,20,2,0.25,46943880,5995,20.73,7820,8000,7760,10240,5520,7880,7830.51,3.87,0,681,8346,8112,7886,7652,7426,8230,7770,50,2360,500,5670,10,1,10000000,790,1.43,0.13,06,0.06,5535.00,58958.00,9350,20250120,-15.51,6460,20241114,22.29,9350,-15.51,20250120,7200,9.72,20250102,9350,-15.51,20250120,6460,22.29,20241114,0.01,Y,021820,500,50 억,,387296,N,N,273,N,00,N
20250414,090332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-50,5,-0.63,807270,103,0.36,7820,7840,7820,10240,5520,7880,7837.57,3.87,0,23,8346,8112,7886,7652,7426,8230,7770,50,2360,500,5670,10,1,10000000,783,1.41,0.13,06,0.00,5535.00,58958.00,9350,20250120,-16.26,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9350,-16.26,20250120,6460,21.21,20241114,0.01,Y,021820,500,50 억,,387296,N,N,273,N,00,N
20250411,160328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,0,3,0.00,224283160,28920,159.29,7800,8120,7660,10240,5520,7880,7755.29,3.87,0,3,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,788,1.42,0.13,06,0.29,5535.00,58958.00,9350,20250120,-15.72,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9350,-15.72,20250120,6460,21.98,20241114,0.01,Y,021820,500,50 억,,387337,N,N,273,N,00,N
20250411,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,-40,5,-0.51,221863960,28611,157.59,7800,8120,7660,10240,5520,7880,7754.50,3.87,0,-72,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,784,1.42,0.13,06,0.29,5535.00,58958.00,9350,20250120,-16.15,6460,20241114,21.36,9350,-16.15,20250120,7200,8.89,20250102,9350,-16.15,20250120,6460,21.36,20241114,0.01,Y,021820,500,50 억,,387337,N,N,167,N,00,N
20250411,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7800,-80,5,-1.02,214000510,27601,152.03,7800,8120,7660,10240,5520,7880,7753.36,3.87,0,-802,8146,8012,7866,7732,7586,8080,7800,50,2360,500,5670,10,1,10000000,780,1.41,0.13,06,0.28,5535.00,58958.00,9350,20250120,-16.58,6460,20241114,20.74,9350,-16.58,20250120,7200,8.33,20250102,9350,-16.58,20250120,6460,20.74,20241114,0.01,Y,021820,500,50 억,,387337,N,N,167,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 160330 57 100.00 KOSPI 운송장비·부품 N N N N N 7890 10 2 0.13 86285880 10986 37.99 7820 8000 7760 10240 5520 7880 7854.17 3.87 0 838 8346 8112 7886 7652 7426 8230 7770 50 2360 500 5670 10 1 10000000 789 1.43 0.13 06 0.11 5535.00 58958.00 9350 20250120 -15.61 6460 20241114 22.14 9350 -15.61 20250120 7200 9.58 20250102 9350 -15.61 20250120 6460 22.14 20241114 0.01 Y 021820 500 50 억 387296 N N 60 N 00 N
3 20250414 150332 57 100.00 KOSPI 운송장비·부품 N N N N N 7910 30 2 0.38 83941120 10689 36.96 7820 8000 7760 10240 5520 7880 7853.04 3.87 0 1110 8346 8112 7886 7652 7426 8230 7770 50 2360 500 5670 10 1 10000000 791 1.43 0.13 06 0.11 5535.00 58958.00 9350 20250120 -15.40 6460 20241114 22.45 9350 -15.40 20250120 7200 9.86 20250102 9350 -15.40 20250120 6460 22.45 20241114 0.01 Y 021820 500 50 억 387296 N N 273 N 00 N
4 20250414 140331 57 100.00 KOSPI 운송장비·부품 N N N N N 7910 30 2 0.38 81932720 10435 36.08 7820 8000 7760 10240 5520 7880 7851.72 3.87 0 898 8346 8112 7886 7652 7426 8230 7770 50 2360 500 5670 10 1 10000000 791 1.43 0.13 06 0.10 5535.00 58958.00 9350 20250120 -15.40 6460 20241114 22.45 9350 -15.40 20250120 7200 9.86 20250102 9350 -15.40 20250120 6460 22.45 20241114 0.01 Y 021820 500 50 억 387296 N N 273 N 00 N
5 20250414 130332 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 -30 5 -0.38 72970310 9299 32.15 7820 8000 7760 10240 5520 7880 7847.11 3.87 0 409 8346 8112 7886 7652 7426 8230 7770 50 2360 500 5670 10 1 10000000 785 1.42 0.13 06 0.09 5535.00 58958.00 9350 20250120 -16.04 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9350 -16.04 20250120 6460 21.52 20241114 0.01 Y 021820 500 50 억 387296 N N 273 N 00 N
6 20250414 120332 57 100.00 KOSPI 운송장비·부품 N N N N N 7860 -20 5 -0.25 57764050 7370 25.48 7820 8000 7760 10240 5520 7880 7837.73 3.87 0 1048 8346 8112 7886 7652 7426 8230 7770 50 2360 500 5670 10 1 10000000 786 1.42 0.13 06 0.07 5535.00 58958.00 9350 20250120 -15.94 6460 20241114 21.67 9350 -15.94 20250120 7200 9.17 20250102 9350 -15.94 20250120 6460 21.67 20241114 0.01 Y 021820 500 50 억 387296 N N 273 N 00 N
7 20250414 110330 57 100.00 KOSPI 운송장비·부품 N N N N N 7870 -10 5 -0.13 54058400 6899 23.86 7820 8000 7760 10240 5520 7880 7835.69 3.87 0 728 8346 8112 7886 7652 7426 8230 7770 50 2360 500 5670 10 1 10000000 787 1.42 0.13 06 0.07 5535.00 58958.00 9350 20250120 -15.83 6460 20241114 21.83 9350 -15.83 20250120 7200 9.31 20250102 9350 -15.83 20250120 6460 21.83 20241114 0.01 Y 021820 500 50 억 387296 N N 273 N 00 N
8 20250414 100331 57 100.00 KOSPI 운송장비·부품 N N N N N 7900 20 2 0.25 46943880 5995 20.73 7820 8000 7760 10240 5520 7880 7830.51 3.87 0 681 8346 8112 7886 7652 7426 8230 7770 50 2360 500 5670 10 1 10000000 790 1.43 0.13 06 0.06 5535.00 58958.00 9350 20250120 -15.51 6460 20241114 22.29 9350 -15.51 20250120 7200 9.72 20250102 9350 -15.51 20250120 6460 22.29 20241114 0.01 Y 021820 500 50 억 387296 N N 273 N 00 N
9 20250414 090332 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -50 5 -0.63 807270 103 0.36 7820 7840 7820 10240 5520 7880 7837.57 3.87 0 23 8346 8112 7886 7652 7426 8230 7770 50 2360 500 5670 10 1 10000000 783 1.41 0.13 06 0.00 5535.00 58958.00 9350 20250120 -16.26 6460 20241114 21.21 9350 -16.26 20250120 7200 8.75 20250102 9350 -16.26 20250120 6460 21.21 20241114 0.01 Y 021820 500 50 억 387296 N N 273 N 00 N
10 20250411 160328 57 100.00 KOSPI 운송장비·부품 N N N N N 7880 0 3 0.00 224283160 28920 159.29 7800 8120 7660 10240 5520 7880 7755.29 3.87 0 3 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 788 1.42 0.13 06 0.29 5535.00 58958.00 9350 20250120 -15.72 6460 20241114 21.98 9350 -15.72 20250120 7200 9.44 20250102 9350 -15.72 20250120 6460 21.98 20241114 0.01 Y 021820 500 50 억 387337 N N 273 N 00 N
11 20250411 150331 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 -40 5 -0.51 221863960 28611 157.59 7800 8120 7660 10240 5520 7880 7754.50 3.87 0 -72 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 784 1.42 0.13 06 0.29 5535.00 58958.00 9350 20250120 -16.15 6460 20241114 21.36 9350 -16.15 20250120 7200 8.89 20250102 9350 -16.15 20250120 6460 21.36 20241114 0.01 Y 021820 500 50 억 387337 N N 167 N 00 N
12 20250411 140331 57 100.00 KOSPI 운송장비·부품 N N N N N 7800 -80 5 -1.02 214000510 27601 152.03 7800 8120 7660 10240 5520 7880 7753.36 3.87 0 -802 8146 8012 7866 7732 7586 8080 7800 50 2360 500 5670 10 1 10000000 780 1.41 0.13 06 0.28 5535.00 58958.00 9350 20250120 -16.58 6460 20241114 20.74 9350 -16.58 20250120 7200 8.33 20250102 9350 -16.58 20250120 6460 20.74 20241114 0.01 Y 021820 500 50 억 387337 N N 167 N 00 N