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
023800/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
20250414,160335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5750,-10,5,-0.17,105608790,18440,83.04,5760,5800,5700,7480,4040,5760,5727.16,1.30,0,-865,5933,5846,5713,5626,5493,5890,5670,79,1720,500,4030,10,1,15809197,909,8.96,0.41,12,0.12,642.00,13961.00,7850,20240402,-26.75,5040,20241209,14.09,6780,-15.19,20250205,5310,8.29,20250407,7780,-26.09,20240521,5040,14.09,20241209,1.06,Y,023800,500,79 억,,205437,N,N,3,N,00,N
20250414,150336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,-30,5,-0.52,89899240,15696,70.68,5760,5800,5700,7480,4040,5760,5727.53,1.30,0,460,5933,5846,5713,5626,5493,5890,5670,79,1720,500,4030,10,1,15809197,906,8.93,0.41,12,0.10,642.00,13961.00,7850,20240402,-27.01,5040,20241209,13.69,6780,-15.49,20250205,5310,7.91,20250407,7780,-26.35,20240521,5040,13.69,20241209,1.06,Y,023800,500,79 억,,205437,N,N,1,N,00,N
20250414,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5720,-40,5,-0.69,62228070,10857,48.89,5760,5800,5700,7480,4040,5760,5731.61,1.30,0,-3025,5933,5846,5713,5626,5493,5890,5670,79,1720,500,4030,10,1,15809197,904,8.91,0.41,12,0.07,642.00,13961.00,7850,20240402,-27.13,5040,20241209,13.49,6780,-15.63,20250205,5310,7.72,20250407,7780,-26.48,20240521,5040,13.49,20241209,1.06,Y,023800,500,79 억,,205437,N,N,1,N,00,N
20250414,130337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,-30,5,-0.52,46586410,8121,36.57,5760,5800,5700,7480,4040,5760,5736.54,1.30,0,-2442,5933,5846,5713,5626,5493,5890,5670,79,1720,500,4030,10,1,15809197,906,8.93,0.41,12,0.05,642.00,13961.00,7850,20240402,-27.01,5040,20241209,13.69,6780,-15.49,20250205,5310,7.91,20250407,7780,-26.35,20240521,5040,13.69,20241209,1.06,Y,023800,500,79 억,,205437,N,N,1,N,00,N
20250414,120337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5750,-10,5,-0.17,25509390,4446,20.02,5760,5800,5700,7480,4040,5760,5737.60,1.30,0,-1208,5933,5846,5713,5626,5493,5890,5670,79,1720,500,4030,10,1,15809197,909,8.96,0.41,12,0.03,642.00,13961.00,7850,20240402,-26.75,5040,20241209,14.09,6780,-15.19,20250205,5310,8.29,20250407,7780,-26.09,20240521,5040,14.09,20241209,1.06,Y,023800,500,79 억,,205437,N,N,1,N,00,N
20250414,110335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,-30,5,-0.52,21867100,3812,17.17,5760,5800,5700,7480,4040,5760,5736.39,1.30,0,-891,5933,5846,5713,5626,5493,5890,5670,79,1720,500,4030,10,1,15809197,906,8.93,0.41,12,0.02,642.00,13961.00,7850,20240402,-27.01,5040,20241209,13.69,6780,-15.49,20250205,5310,7.91,20250407,7780,-26.35,20240521,5040,13.69,20241209,1.06,Y,023800,500,79 억,,205437,N,N,1,N,00,N
20250414,100336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5760,0,3,0.00,10878280,1892,8.52,5760,5800,5730,7480,4040,5760,5749.62,1.30,0,-549,5933,5846,5713,5626,5493,5890,5670,79,1720,500,4030,10,1,15809197,911,8.97,0.41,12,0.01,642.00,13961.00,7850,20240402,-26.62,5040,20241209,14.29,6780,-15.04,20250205,5310,8.47,20250407,7780,-25.96,20240521,5040,14.29,20241209,1.06,Y,023800,500,79 억,,205437,N,N,1,N,00,N
20250414,090337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5760,0,3,0.00,1816470,315,1.42,5760,5770,5760,7480,4040,5760,5766.57,1.30,0,-231,5933,5846,5713,5626,5493,5890,5670,79,1720,500,4030,10,1,15809197,911,8.97,0.41,12,0.00,642.00,13961.00,7850,20240402,-26.62,5040,20241209,14.29,6780,-15.04,20250205,5310,8.47,20250407,7780,-25.96,20240521,5040,14.29,20241209,1.06,Y,023800,500,79 억,,205437,N,N,1,N,00,N
20250411,160333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5760,40,2,0.70,126238290,22197,46.24,5690,5800,5580,7430,4010,5720,5687.18,1.30,0,632,5906,5812,5656,5562,5406,5860,5610,79,1710,500,4000,10,1,15809197,911,8.97,0.41,12,0.14,642.00,13961.00,7850,20240401,-26.62,5040,20241209,14.29,6780,-15.04,20250205,5310,8.47,20250407,7800,-26.15,20240412,5040,14.29,20241209,1.06,Y,023800,500,79 억,,204752,N,N,1,N,00,N
20250411,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5770,50,2,0.87,121175620,21318,44.41,5690,5800,5580,7430,4010,5720,5684.19,1.30,0,785,5906,5812,5656,5562,5406,5860,5610,79,1710,500,4000,10,1,15809197,912,8.99,0.41,12,0.13,642.00,13961.00,7850,20240401,-26.50,5040,20241209,14.48,6780,-14.90,20250205,5310,8.66,20250407,7800,-26.03,20240412,5040,14.48,20241209,1.06,Y,023800,500,79 억,,204752,N,N,37,N,00,N
20250411,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,10,2,0.17,104036120,18337,38.20,5690,5750,5580,7430,4010,5720,5673.56,1.30,0,242,5906,5812,5656,5562,5406,5860,5610,79,1710,500,4000,10,1,15809197,906,8.93,0.41,12,0.12,642.00,13961.00,7850,20240401,-27.01,5040,20241209,13.69,6780,-15.49,20250205,5310,7.91,20250407,7800,-26.54,20240412,5040,13.69,20241209,1.06,Y,023800,500,79 억,,204752,N,N,37,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 160335 57 100.00 KOSPI 운송장비·부품 N N N N N 5750 -10 5 -0.17 105608790 18440 83.04 5760 5800 5700 7480 4040 5760 5727.16 1.30 0 -865 5933 5846 5713 5626 5493 5890 5670 79 1720 500 4030 10 1 15809197 909 8.96 0.41 12 0.12 642.00 13961.00 7850 20240402 -26.75 5040 20241209 14.09 6780 -15.19 20250205 5310 8.29 20250407 7780 -26.09 20240521 5040 14.09 20241209 1.06 Y 023800 500 79 억 205437 N N 3 N 00 N
3 20250414 150336 57 100.00 KOSPI 운송장비·부품 N N N N N 5730 -30 5 -0.52 89899240 15696 70.68 5760 5800 5700 7480 4040 5760 5727.53 1.30 0 460 5933 5846 5713 5626 5493 5890 5670 79 1720 500 4030 10 1 15809197 906 8.93 0.41 12 0.10 642.00 13961.00 7850 20240402 -27.01 5040 20241209 13.69 6780 -15.49 20250205 5310 7.91 20250407 7780 -26.35 20240521 5040 13.69 20241209 1.06 Y 023800 500 79 억 205437 N N 1 N 00 N
4 20250414 140336 57 100.00 KOSPI 운송장비·부품 N N N N N 5720 -40 5 -0.69 62228070 10857 48.89 5760 5800 5700 7480 4040 5760 5731.61 1.30 0 -3025 5933 5846 5713 5626 5493 5890 5670 79 1720 500 4030 10 1 15809197 904 8.91 0.41 12 0.07 642.00 13961.00 7850 20240402 -27.13 5040 20241209 13.49 6780 -15.63 20250205 5310 7.72 20250407 7780 -26.48 20240521 5040 13.49 20241209 1.06 Y 023800 500 79 억 205437 N N 1 N 00 N
5 20250414 130337 57 100.00 KOSPI 운송장비·부품 N N N N N 5730 -30 5 -0.52 46586410 8121 36.57 5760 5800 5700 7480 4040 5760 5736.54 1.30 0 -2442 5933 5846 5713 5626 5493 5890 5670 79 1720 500 4030 10 1 15809197 906 8.93 0.41 12 0.05 642.00 13961.00 7850 20240402 -27.01 5040 20241209 13.69 6780 -15.49 20250205 5310 7.91 20250407 7780 -26.35 20240521 5040 13.69 20241209 1.06 Y 023800 500 79 억 205437 N N 1 N 00 N
6 20250414 120337 57 100.00 KOSPI 운송장비·부품 N N N N N 5750 -10 5 -0.17 25509390 4446 20.02 5760 5800 5700 7480 4040 5760 5737.60 1.30 0 -1208 5933 5846 5713 5626 5493 5890 5670 79 1720 500 4030 10 1 15809197 909 8.96 0.41 12 0.03 642.00 13961.00 7850 20240402 -26.75 5040 20241209 14.09 6780 -15.19 20250205 5310 8.29 20250407 7780 -26.09 20240521 5040 14.09 20241209 1.06 Y 023800 500 79 억 205437 N N 1 N 00 N
7 20250414 110335 57 100.00 KOSPI 운송장비·부품 N N N N N 5730 -30 5 -0.52 21867100 3812 17.17 5760 5800 5700 7480 4040 5760 5736.39 1.30 0 -891 5933 5846 5713 5626 5493 5890 5670 79 1720 500 4030 10 1 15809197 906 8.93 0.41 12 0.02 642.00 13961.00 7850 20240402 -27.01 5040 20241209 13.69 6780 -15.49 20250205 5310 7.91 20250407 7780 -26.35 20240521 5040 13.69 20241209 1.06 Y 023800 500 79 억 205437 N N 1 N 00 N
8 20250414 100336 57 100.00 KOSPI 운송장비·부품 N N N N N 5760 0 3 0.00 10878280 1892 8.52 5760 5800 5730 7480 4040 5760 5749.62 1.30 0 -549 5933 5846 5713 5626 5493 5890 5670 79 1720 500 4030 10 1 15809197 911 8.97 0.41 12 0.01 642.00 13961.00 7850 20240402 -26.62 5040 20241209 14.29 6780 -15.04 20250205 5310 8.47 20250407 7780 -25.96 20240521 5040 14.29 20241209 1.06 Y 023800 500 79 억 205437 N N 1 N 00 N
9 20250414 090337 57 100.00 KOSPI 운송장비·부품 N N N N N 5760 0 3 0.00 1816470 315 1.42 5760 5770 5760 7480 4040 5760 5766.57 1.30 0 -231 5933 5846 5713 5626 5493 5890 5670 79 1720 500 4030 10 1 15809197 911 8.97 0.41 12 0.00 642.00 13961.00 7850 20240402 -26.62 5040 20241209 14.29 6780 -15.04 20250205 5310 8.47 20250407 7780 -25.96 20240521 5040 14.29 20241209 1.06 Y 023800 500 79 억 205437 N N 1 N 00 N
10 20250411 160333 57 100.00 KOSPI 운송장비·부품 N N N N N 5760 40 2 0.70 126238290 22197 46.24 5690 5800 5580 7430 4010 5720 5687.18 1.30 0 632 5906 5812 5656 5562 5406 5860 5610 79 1710 500 4000 10 1 15809197 911 8.97 0.41 12 0.14 642.00 13961.00 7850 20240401 -26.62 5040 20241209 14.29 6780 -15.04 20250205 5310 8.47 20250407 7800 -26.15 20240412 5040 14.29 20241209 1.06 Y 023800 500 79 억 204752 N N 1 N 00 N
11 20250411 150335 57 100.00 KOSPI 운송장비·부품 N N N N N 5770 50 2 0.87 121175620 21318 44.41 5690 5800 5580 7430 4010 5720 5684.19 1.30 0 785 5906 5812 5656 5562 5406 5860 5610 79 1710 500 4000 10 1 15809197 912 8.99 0.41 12 0.13 642.00 13961.00 7850 20240401 -26.50 5040 20241209 14.48 6780 -14.90 20250205 5310 8.66 20250407 7800 -26.03 20240412 5040 14.48 20241209 1.06 Y 023800 500 79 억 204752 N N 37 N 00 N
12 20250411 140336 57 100.00 KOSPI 운송장비·부품 N N N N N 5730 10 2 0.17 104036120 18337 38.20 5690 5750 5580 7430 4010 5720 5673.56 1.30 0 242 5906 5812 5656 5562 5406 5860 5610 79 1710 500 4000 10 1 15809197 906 8.93 0.41 12 0.12 642.00 13961.00 7850 20240401 -27.01 5040 20241209 13.69 6780 -15.49 20250205 5310 7.91 20250407 7800 -26.54 20240412 5040 13.69 20241209 1.06 Y 023800 500 79 억 204752 N N 37 N 00 N