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
023810/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,5500,50,2,0.92,14544520,2649,40.56,5440,5520,5430,7080,3820,5450,5490.54,0.98,0,253,5530,5490,5450,5410,5370,5470,5390,50,1630,500,3920,10,1,10000000,550,23.61,0.44,12,0.03,233.00,12445.00,10310,20240617,-46.65,5260,20241202,4.56,6780,-18.88,20250214,5310,3.58,20250106,10310,-46.65,20240617,5260,4.56,20241202,2.21,Y,023810,500,50 억,,97626,N,N,0,N,00,N
20250414,150337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5510,60,2,1.10,13037440,2375,36.37,5440,5520,5430,7080,3820,5450,5489.45,0.98,0,250,5530,5490,5450,5410,5370,5470,5390,50,1630,500,3920,10,1,10000000,551,23.65,0.44,12,0.02,233.00,12445.00,10310,20240617,-46.56,5260,20241202,4.75,6780,-18.73,20250214,5310,3.77,20250106,10310,-46.56,20240617,5260,4.75,20241202,2.21,Y,023810,500,50 억,,97626,N,N,0,N,00,N
20250414,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5500,50,2,0.92,12839080,2339,35.81,5440,5520,5430,7080,3820,5450,5489.13,0.98,0,220,5530,5490,5450,5410,5370,5470,5390,50,1630,500,3920,10,1,10000000,550,23.61,0.44,12,0.02,233.00,12445.00,10310,20240617,-46.65,5260,20241202,4.56,6780,-18.88,20250214,5310,3.58,20250106,10310,-46.65,20240617,5260,4.56,20241202,2.21,Y,023810,500,50 억,,97626,N,N,0,N,00,N
20250414,130337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5520,70,2,1.28,9899000,1804,27.62,5440,5520,5430,7080,3820,5450,5487.25,0.98,0,175,5530,5490,5450,5410,5370,5470,5390,50,1630,500,3920,10,1,10000000,552,23.69,0.44,12,0.02,233.00,12445.00,10310,20240617,-46.46,5260,20241202,4.94,6780,-18.58,20250214,5310,3.95,20250106,10310,-46.46,20240617,5260,4.94,20241202,2.21,Y,023810,500,50 억,,97626,N,N,0,N,00,N
20250414,120337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5510,60,2,1.10,8474530,1545,23.66,5440,5510,5430,7080,3820,5450,5485.13,0.98,0,54,5530,5490,5450,5410,5370,5470,5390,50,1630,500,3920,10,1,10000000,551,23.65,0.44,12,0.02,233.00,12445.00,10310,20240617,-46.56,5260,20241202,4.75,6780,-18.73,20250214,5310,3.77,20250106,10310,-46.56,20240617,5260,4.75,20241202,2.21,Y,023810,500,50 억,,97626,N,N,0,N,00,N
20250414,110335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5500,50,2,0.92,7660030,1397,21.39,5440,5510,5430,7080,3820,5450,5483.20,0.98,0,54,5530,5490,5450,5410,5370,5470,5390,50,1630,500,3920,10,1,10000000,550,23.61,0.44,12,0.01,233.00,12445.00,10310,20240617,-46.65,5260,20241202,4.56,6780,-18.88,20250214,5310,3.58,20250106,10310,-46.65,20240617,5260,4.56,20241202,2.21,Y,023810,500,50 억,,97626,N,N,0,N,00,N
20250414,100337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5500,50,2,0.92,3746860,685,10.49,5440,5500,5430,7080,3820,5450,5469.87,0.98,0,-188,5530,5490,5450,5410,5370,5470,5390,50,1630,500,3920,10,1,10000000,550,23.61,0.44,12,0.01,233.00,12445.00,10310,20240617,-46.65,5260,20241202,4.56,6780,-18.88,20250214,5310,3.58,20250106,10310,-46.65,20240617,5260,4.56,20241202,2.21,Y,023810,500,50 억,,97626,N,N,0,N,00,N
20250414,090337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5440,-10,5,-0.18,250240,46,0.70,5440,5440,5440,7080,3820,5450,5440.00,0.98,0,0,5530,5490,5450,5410,5370,5470,5390,50,1630,500,3920,10,1,10000000,544,23.35,0.44,12,0.00,233.00,12445.00,10310,20240617,-47.24,5260,20241202,3.42,6780,-19.76,20250214,5310,2.45,20250106,10310,-47.24,20240617,5260,3.42,20241202,2.21,Y,023810,500,50 억,,97626,N,N,0,N,00,N
20250411,160333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5450,-20,5,-0.37,35281860,6487,58.12,5470,5490,5410,7110,3830,5470,5438.85,0.98,0,-102,5623,5546,5503,5426,5383,5585,5465,50,1640,500,3930,10,1,10000000,545,23.39,0.44,12,0.06,233.00,12445.00,10310,20240617,-47.14,5260,20241202,3.61,6780,-19.62,20250214,5310,2.64,20250106,10310,-47.14,20240617,5260,3.61,20241202,2.18,Y,023810,500,50 억,,97705,N,N,7,N,00,N
20250411,150336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5470,0,3,0.00,31526530,5798,51.94,5470,5490,5410,7110,3830,5470,5437.48,0.98,0,-93,5623,5546,5503,5426,5383,5585,5465,50,1640,500,3930,10,1,10000000,547,23.48,0.44,12,0.06,233.00,12445.00,10310,20240617,-46.94,5260,20241202,3.99,6780,-19.32,20250214,5310,3.01,20250106,10310,-46.94,20240617,5260,3.99,20241202,2.18,Y,023810,500,50 억,,97705,N,N,7,N,00,N
20250411,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5490,20,2,0.37,17639520,3246,29.08,5470,5490,5410,7110,3830,5470,5434.23,0.98,0,-203,5623,5546,5503,5426,5383,5585,5465,50,1640,500,3930,10,1,10000000,549,23.56,0.44,12,0.03,233.00,12445.00,10310,20240617,-46.75,5260,20241202,4.37,6780,-19.03,20250214,5310,3.39,20250106,10310,-46.75,20240617,5260,4.37,20241202,2.18,Y,023810,500,50 억,,97705,N,N,7,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 5500 50 2 0.92 14544520 2649 40.56 5440 5520 5430 7080 3820 5450 5490.54 0.98 0 253 5530 5490 5450 5410 5370 5470 5390 50 1630 500 3920 10 1 10000000 550 23.61 0.44 12 0.03 233.00 12445.00 10310 20240617 -46.65 5260 20241202 4.56 6780 -18.88 20250214 5310 3.58 20250106 10310 -46.65 20240617 5260 4.56 20241202 2.21 Y 023810 500 50 억 97626 N N 0 N 00 N
3 20250414 150337 57 100.00 KOSPI 운송장비·부품 N N N N N 5510 60 2 1.10 13037440 2375 36.37 5440 5520 5430 7080 3820 5450 5489.45 0.98 0 250 5530 5490 5450 5410 5370 5470 5390 50 1630 500 3920 10 1 10000000 551 23.65 0.44 12 0.02 233.00 12445.00 10310 20240617 -46.56 5260 20241202 4.75 6780 -18.73 20250214 5310 3.77 20250106 10310 -46.56 20240617 5260 4.75 20241202 2.21 Y 023810 500 50 억 97626 N N 0 N 00 N
4 20250414 140336 57 100.00 KOSPI 운송장비·부품 N N N N N 5500 50 2 0.92 12839080 2339 35.81 5440 5520 5430 7080 3820 5450 5489.13 0.98 0 220 5530 5490 5450 5410 5370 5470 5390 50 1630 500 3920 10 1 10000000 550 23.61 0.44 12 0.02 233.00 12445.00 10310 20240617 -46.65 5260 20241202 4.56 6780 -18.88 20250214 5310 3.58 20250106 10310 -46.65 20240617 5260 4.56 20241202 2.21 Y 023810 500 50 억 97626 N N 0 N 00 N
5 20250414 130337 57 100.00 KOSPI 운송장비·부품 N N N N N 5520 70 2 1.28 9899000 1804 27.62 5440 5520 5430 7080 3820 5450 5487.25 0.98 0 175 5530 5490 5450 5410 5370 5470 5390 50 1630 500 3920 10 1 10000000 552 23.69 0.44 12 0.02 233.00 12445.00 10310 20240617 -46.46 5260 20241202 4.94 6780 -18.58 20250214 5310 3.95 20250106 10310 -46.46 20240617 5260 4.94 20241202 2.21 Y 023810 500 50 억 97626 N N 0 N 00 N
6 20250414 120337 57 100.00 KOSPI 운송장비·부품 N N N N N 5510 60 2 1.10 8474530 1545 23.66 5440 5510 5430 7080 3820 5450 5485.13 0.98 0 54 5530 5490 5450 5410 5370 5470 5390 50 1630 500 3920 10 1 10000000 551 23.65 0.44 12 0.02 233.00 12445.00 10310 20240617 -46.56 5260 20241202 4.75 6780 -18.73 20250214 5310 3.77 20250106 10310 -46.56 20240617 5260 4.75 20241202 2.21 Y 023810 500 50 억 97626 N N 0 N 00 N
7 20250414 110335 57 100.00 KOSPI 운송장비·부품 N N N N N 5500 50 2 0.92 7660030 1397 21.39 5440 5510 5430 7080 3820 5450 5483.20 0.98 0 54 5530 5490 5450 5410 5370 5470 5390 50 1630 500 3920 10 1 10000000 550 23.61 0.44 12 0.01 233.00 12445.00 10310 20240617 -46.65 5260 20241202 4.56 6780 -18.88 20250214 5310 3.58 20250106 10310 -46.65 20240617 5260 4.56 20241202 2.21 Y 023810 500 50 억 97626 N N 0 N 00 N
8 20250414 100337 57 100.00 KOSPI 운송장비·부품 N N N N N 5500 50 2 0.92 3746860 685 10.49 5440 5500 5430 7080 3820 5450 5469.87 0.98 0 -188 5530 5490 5450 5410 5370 5470 5390 50 1630 500 3920 10 1 10000000 550 23.61 0.44 12 0.01 233.00 12445.00 10310 20240617 -46.65 5260 20241202 4.56 6780 -18.88 20250214 5310 3.58 20250106 10310 -46.65 20240617 5260 4.56 20241202 2.21 Y 023810 500 50 억 97626 N N 0 N 00 N
9 20250414 090337 57 100.00 KOSPI 운송장비·부품 N N N N N 5440 -10 5 -0.18 250240 46 0.70 5440 5440 5440 7080 3820 5450 5440.00 0.98 0 0 5530 5490 5450 5410 5370 5470 5390 50 1630 500 3920 10 1 10000000 544 23.35 0.44 12 0.00 233.00 12445.00 10310 20240617 -47.24 5260 20241202 3.42 6780 -19.76 20250214 5310 2.45 20250106 10310 -47.24 20240617 5260 3.42 20241202 2.21 Y 023810 500 50 억 97626 N N 0 N 00 N
10 20250411 160333 57 100.00 KOSPI 운송장비·부품 N N N N N 5450 -20 5 -0.37 35281860 6487 58.12 5470 5490 5410 7110 3830 5470 5438.85 0.98 0 -102 5623 5546 5503 5426 5383 5585 5465 50 1640 500 3930 10 1 10000000 545 23.39 0.44 12 0.06 233.00 12445.00 10310 20240617 -47.14 5260 20241202 3.61 6780 -19.62 20250214 5310 2.64 20250106 10310 -47.14 20240617 5260 3.61 20241202 2.18 Y 023810 500 50 억 97705 N N 7 N 00 N
11 20250411 150336 57 100.00 KOSPI 운송장비·부품 N N N N N 5470 0 3 0.00 31526530 5798 51.94 5470 5490 5410 7110 3830 5470 5437.48 0.98 0 -93 5623 5546 5503 5426 5383 5585 5465 50 1640 500 3930 10 1 10000000 547 23.48 0.44 12 0.06 233.00 12445.00 10310 20240617 -46.94 5260 20241202 3.99 6780 -19.32 20250214 5310 3.01 20250106 10310 -46.94 20240617 5260 3.99 20241202 2.18 Y 023810 500 50 억 97705 N N 7 N 00 N
12 20250411 140336 57 100.00 KOSPI 운송장비·부품 N N N N N 5490 20 2 0.37 17639520 3246 29.08 5470 5490 5410 7110 3830 5470 5434.23 0.98 0 -203 5623 5546 5503 5426 5383 5585 5465 50 1640 500 3930 10 1 10000000 549 23.56 0.44 12 0.03 233.00 12445.00 10310 20240617 -46.75 5260 20241202 4.37 6780 -19.03 20250214 5310 3.39 20250106 10310 -46.75 20240617 5260 4.37 20241202 2.18 Y 023810 500 50 억 97705 N N 7 N 00 N