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
033530/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
20250414,160407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4015,-5,5,-0.12,78103556,19416,59.15,4030,4050,3995,5220,2815,4020,4022.64,5.65,0,-1008,4123,4071,3968,3916,3813,4097,3942,139,1200,500,2810,5,1,27820961,1117,3.31,0.24,12,0.07,1213.00,16660.00,6100,20240527,-34.18,3550,20241209,13.10,4865,-17.47,20250214,3745,7.21,20250409,6100,-34.18,20240527,3550,13.10,20241209,1.51,Y,033530,500,139 억,,1571951,N,N,341,N,00,N
20250414,150410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,5,2,0.12,73483656,18267,55.65,4030,4050,3995,5220,2815,4020,4022.75,5.65,0,-903,4123,4071,3968,3916,3813,4097,3942,139,1200,500,2810,5,1,27820961,1120,3.32,0.24,12,0.07,1213.00,16660.00,6100,20240527,-34.02,3550,20241209,13.38,4865,-17.27,20250214,3745,7.48,20250409,6100,-34.02,20240527,3550,13.38,20241209,1.51,Y,033530,500,139 억,,1571951,N,N,907,N,00,N
20250414,140410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4030,10,2,0.25,65039930,16165,49.25,4030,4050,3995,5220,2815,4020,4023.50,5.65,0,-1333,4123,4071,3968,3916,3813,4097,3942,139,1200,500,2810,5,1,27820961,1121,3.32,0.24,12,0.06,1213.00,16660.00,6100,20240527,-33.93,3550,20241209,13.52,4865,-17.16,20250214,3745,7.61,20250409,6100,-33.93,20240527,3550,13.52,20241209,1.51,Y,033530,500,139 억,,1571951,N,N,907,N,00,N
20250414,130409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,5,2,0.12,61815904,15364,46.81,4030,4050,3995,5220,2815,4020,4023.43,5.65,0,-1395,4123,4071,3968,3916,3813,4097,3942,139,1200,500,2810,5,1,27820961,1120,3.32,0.24,12,0.06,1213.00,16660.00,6100,20240527,-34.02,3550,20241209,13.38,4865,-17.27,20250214,3745,7.48,20250409,6100,-34.02,20240527,3550,13.38,20241209,1.51,Y,033530,500,139 억,,1571951,N,N,907,N,00,N
20250414,120410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,0,3,0.00,52606577,13075,39.83,4030,4050,3995,5220,2815,4020,4023.45,5.65,0,-2448,4123,4071,3968,3916,3813,4097,3942,139,1200,500,2810,5,1,27820961,1118,3.31,0.24,12,0.05,1213.00,16660.00,6100,20240527,-34.10,3550,20241209,13.24,4865,-17.37,20250214,3745,7.34,20250409,6100,-34.10,20240527,3550,13.24,20241209,1.51,Y,033530,500,139 억,,1571951,N,N,907,N,00,N
20250414,110408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,5,2,0.12,45363664,11276,34.35,4030,4050,3995,5220,2815,4020,4023.03,5.65,0,-3366,4123,4071,3968,3916,3813,4097,3942,139,1200,500,2810,5,1,27820961,1120,3.32,0.24,12,0.04,1213.00,16660.00,6100,20240527,-34.02,3550,20241209,13.38,4865,-17.27,20250214,3745,7.48,20250409,6100,-34.02,20240527,3550,13.38,20241209,1.51,Y,033530,500,139 억,,1571951,N,N,907,N,00,N
20250414,100410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,0,3,0.00,27585489,6848,20.86,4030,4050,3995,5220,2815,4020,4028.25,5.65,0,-2750,4123,4071,3968,3916,3813,4097,3942,139,1200,500,2810,5,1,27820961,1118,3.31,0.24,12,0.02,1213.00,16660.00,6100,20240527,-34.10,3550,20241209,13.24,4865,-17.37,20250214,3745,7.34,20250409,6100,-34.10,20240527,3550,13.24,20241209,1.51,Y,033530,500,139 억,,1571951,N,N,907,N,00,N
20250414,090410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4035,15,2,0.37,3789365,942,2.87,4030,4035,4020,5220,2815,4020,4022.68,5.65,0,-570,4123,4071,3968,3916,3813,4097,3942,139,1200,500,2810,5,1,27820961,1123,3.33,0.24,12,0.00,1213.00,16660.00,6100,20240527,-33.85,3550,20241209,13.66,4865,-17.06,20250214,3745,7.74,20250409,6100,-33.85,20240527,3550,13.66,20241209,1.51,Y,033530,500,139 억,,1571951,N,N,907,N,00,N
20250411,160406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,5,2,0.12,128848721,32812,113.36,3965,4020,3865,5210,2815,4015,3926.88,5.64,0,3361,4095,4055,3985,3945,3875,4075,3965,139,1195,500,2810,5,1,27820961,1118,3.31,0.24,12,0.12,1213.00,16660.00,6100,20240527,-34.10,3550,20241209,13.24,4865,-17.37,20250214,3745,7.34,20250409,6100,-34.10,20240527,3550,13.24,20241209,1.53,Y,033530,500,139 억,,1569960,N,N,907,N,00,N
20250411,150409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4005,-10,5,-0.25,120674576,30777,106.33,3965,4005,3865,5210,2815,4015,3920.93,5.64,0,2530,4095,4055,3985,3945,3875,4075,3965,139,1195,500,2810,5,1,27820961,1114,3.30,0.24,12,0.11,1213.00,16660.00,6100,20240527,-34.34,3550,20241209,12.82,4865,-17.68,20250214,3745,6.94,20250409,6100,-34.34,20240527,3550,12.82,20241209,1.53,Y,033530,500,139 억,,1569960,N,N,419,N,00,N
20250411,140409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3985,-30,5,-0.75,109671321,28024,96.82,3965,4000,3865,5210,2815,4015,3913.48,5.64,0,1025,4095,4055,3985,3945,3875,4075,3965,139,1195,500,2810,5,1,27820961,1109,3.29,0.24,12,0.10,1213.00,16660.00,6100,20240527,-34.67,3550,20241209,12.25,4865,-18.09,20250214,3745,6.41,20250409,6100,-34.67,20240527,3550,12.25,20241209,1.53,Y,033530,500,139 억,,1569960,N,N,419,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 160407 57 100.00 KOSPI 운송장비·부품 N N N N N 4015 -5 5 -0.12 78103556 19416 59.15 4030 4050 3995 5220 2815 4020 4022.64 5.65 0 -1008 4123 4071 3968 3916 3813 4097 3942 139 1200 500 2810 5 1 27820961 1117 3.31 0.24 12 0.07 1213.00 16660.00 6100 20240527 -34.18 3550 20241209 13.10 4865 -17.47 20250214 3745 7.21 20250409 6100 -34.18 20240527 3550 13.10 20241209 1.51 Y 033530 500 139 억 1571951 N N 341 N 00 N
3 20250414 150410 57 100.00 KOSPI 운송장비·부품 N N N N N 4025 5 2 0.12 73483656 18267 55.65 4030 4050 3995 5220 2815 4020 4022.75 5.65 0 -903 4123 4071 3968 3916 3813 4097 3942 139 1200 500 2810 5 1 27820961 1120 3.32 0.24 12 0.07 1213.00 16660.00 6100 20240527 -34.02 3550 20241209 13.38 4865 -17.27 20250214 3745 7.48 20250409 6100 -34.02 20240527 3550 13.38 20241209 1.51 Y 033530 500 139 억 1571951 N N 907 N 00 N
4 20250414 140410 57 100.00 KOSPI 운송장비·부품 N N N N N 4030 10 2 0.25 65039930 16165 49.25 4030 4050 3995 5220 2815 4020 4023.50 5.65 0 -1333 4123 4071 3968 3916 3813 4097 3942 139 1200 500 2810 5 1 27820961 1121 3.32 0.24 12 0.06 1213.00 16660.00 6100 20240527 -33.93 3550 20241209 13.52 4865 -17.16 20250214 3745 7.61 20250409 6100 -33.93 20240527 3550 13.52 20241209 1.51 Y 033530 500 139 억 1571951 N N 907 N 00 N
5 20250414 130409 57 100.00 KOSPI 운송장비·부품 N N N N N 4025 5 2 0.12 61815904 15364 46.81 4030 4050 3995 5220 2815 4020 4023.43 5.65 0 -1395 4123 4071 3968 3916 3813 4097 3942 139 1200 500 2810 5 1 27820961 1120 3.32 0.24 12 0.06 1213.00 16660.00 6100 20240527 -34.02 3550 20241209 13.38 4865 -17.27 20250214 3745 7.48 20250409 6100 -34.02 20240527 3550 13.38 20241209 1.51 Y 033530 500 139 억 1571951 N N 907 N 00 N
6 20250414 120410 57 100.00 KOSPI 운송장비·부품 N N N N N 4020 0 3 0.00 52606577 13075 39.83 4030 4050 3995 5220 2815 4020 4023.45 5.65 0 -2448 4123 4071 3968 3916 3813 4097 3942 139 1200 500 2810 5 1 27820961 1118 3.31 0.24 12 0.05 1213.00 16660.00 6100 20240527 -34.10 3550 20241209 13.24 4865 -17.37 20250214 3745 7.34 20250409 6100 -34.10 20240527 3550 13.24 20241209 1.51 Y 033530 500 139 억 1571951 N N 907 N 00 N
7 20250414 110408 57 100.00 KOSPI 운송장비·부품 N N N N N 4025 5 2 0.12 45363664 11276 34.35 4030 4050 3995 5220 2815 4020 4023.03 5.65 0 -3366 4123 4071 3968 3916 3813 4097 3942 139 1200 500 2810 5 1 27820961 1120 3.32 0.24 12 0.04 1213.00 16660.00 6100 20240527 -34.02 3550 20241209 13.38 4865 -17.27 20250214 3745 7.48 20250409 6100 -34.02 20240527 3550 13.38 20241209 1.51 Y 033530 500 139 억 1571951 N N 907 N 00 N
8 20250414 100410 57 100.00 KOSPI 운송장비·부품 N N N N N 4020 0 3 0.00 27585489 6848 20.86 4030 4050 3995 5220 2815 4020 4028.25 5.65 0 -2750 4123 4071 3968 3916 3813 4097 3942 139 1200 500 2810 5 1 27820961 1118 3.31 0.24 12 0.02 1213.00 16660.00 6100 20240527 -34.10 3550 20241209 13.24 4865 -17.37 20250214 3745 7.34 20250409 6100 -34.10 20240527 3550 13.24 20241209 1.51 Y 033530 500 139 억 1571951 N N 907 N 00 N
9 20250414 090410 57 100.00 KOSPI 운송장비·부품 N N N N N 4035 15 2 0.37 3789365 942 2.87 4030 4035 4020 5220 2815 4020 4022.68 5.65 0 -570 4123 4071 3968 3916 3813 4097 3942 139 1200 500 2810 5 1 27820961 1123 3.33 0.24 12 0.00 1213.00 16660.00 6100 20240527 -33.85 3550 20241209 13.66 4865 -17.06 20250214 3745 7.74 20250409 6100 -33.85 20240527 3550 13.66 20241209 1.51 Y 033530 500 139 억 1571951 N N 907 N 00 N
10 20250411 160406 57 100.00 KOSPI 운송장비·부품 N N N N N 4020 5 2 0.12 128848721 32812 113.36 3965 4020 3865 5210 2815 4015 3926.88 5.64 0 3361 4095 4055 3985 3945 3875 4075 3965 139 1195 500 2810 5 1 27820961 1118 3.31 0.24 12 0.12 1213.00 16660.00 6100 20240527 -34.10 3550 20241209 13.24 4865 -17.37 20250214 3745 7.34 20250409 6100 -34.10 20240527 3550 13.24 20241209 1.53 Y 033530 500 139 억 1569960 N N 907 N 00 N
11 20250411 150409 57 100.00 KOSPI 운송장비·부품 N N N N N 4005 -10 5 -0.25 120674576 30777 106.33 3965 4005 3865 5210 2815 4015 3920.93 5.64 0 2530 4095 4055 3985 3945 3875 4075 3965 139 1195 500 2810 5 1 27820961 1114 3.30 0.24 12 0.11 1213.00 16660.00 6100 20240527 -34.34 3550 20241209 12.82 4865 -17.68 20250214 3745 6.94 20250409 6100 -34.34 20240527 3550 12.82 20241209 1.53 Y 033530 500 139 억 1569960 N N 419 N 00 N
12 20250411 140409 57 100.00 KOSPI 운송장비·부품 N N N N N 3985 -30 5 -0.75 109671321 28024 96.82 3965 4000 3865 5210 2815 4015 3913.48 5.64 0 1025 4095 4055 3985 3945 3875 4075 3965 139 1195 500 2810 5 1 27820961 1109 3.29 0.24 12 0.10 1213.00 16660.00 6100 20240527 -34.67 3550 20241209 12.25 4865 -18.09 20250214 3745 6.41 20250409 6100 -34.67 20240527 3550 12.25 20241209 1.53 Y 033530 500 139 억 1569960 N N 419 N 00 N