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
064960/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
20250414,160547,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25650,150,2,0.59,549701100,21453,64.33,25850,26150,25250,33150,17850,25500,25623.51,17.07,0,-6110,25933,25716,25283,25066,24633,25825,25175,1327,7650,5000,18870,50,1,26540272,6808,6.52,0.62,12,0.08,3932.00,41318.00,29477,20250120,-12.98,21570,20241212,18.92,29477,-12.98,20250120,22066,16.24,20250103,53500,-52.06,20250120,24100,6.43,20250312,0.29,Y,064960,5000,1327 억,,4529704,N,N,770,N,00,N
20250414,150551,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25500,0,3,0.00,500768300,19544,58.61,25850,26150,25250,33150,17850,25500,25622.61,17.07,0,-4889,25933,25716,25283,25066,24633,25825,25175,1327,7650,5000,18870,50,1,26540272,6768,6.49,0.62,12,0.07,3932.00,41318.00,29477,20250120,-13.49,21570,20241212,18.22,29477,-13.49,20250120,22066,15.56,20250103,53500,-52.34,20250120,24100,5.81,20250312,0.29,Y,064960,5000,1327 억,,4529704,N,N,690,N,00,N
20250414,140550,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25650,150,2,0.59,465968100,18183,54.53,25850,26150,25250,33150,17850,25500,25626.58,17.07,0,-4586,25933,25716,25283,25066,24633,25825,25175,1327,7650,5000,18870,50,1,26540272,6808,6.52,0.62,12,0.07,3932.00,41318.00,29477,20250120,-12.98,21570,20241212,18.92,29477,-12.98,20250120,22066,16.24,20250103,53500,-52.06,20250120,24100,6.43,20250312,0.29,Y,064960,5000,1327 억,,4529704,N,N,690,N,00,N
20250414,130550,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25600,100,2,0.39,444550650,17348,52.02,25850,26150,25250,33150,17850,25500,25625.47,17.07,0,-4133,25933,25716,25283,25066,24633,25825,25175,1327,7650,5000,18870,50,1,26540272,6794,6.51,0.62,12,0.07,3932.00,41318.00,29477,20250120,-13.15,21570,20241212,18.68,29477,-13.15,20250120,22066,16.02,20250103,53500,-52.15,20250120,24100,6.22,20250312,0.29,Y,064960,5000,1327 억,,4529704,N,N,690,N,00,N
20250414,120551,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25800,300,2,1.18,416350050,16250,48.73,25850,26150,25250,33150,17850,25500,25621.54,17.07,0,-4147,25933,25716,25283,25066,24633,25825,25175,1327,7650,5000,18870,50,1,26540272,6847,6.56,0.62,12,0.06,3932.00,41318.00,29477,20250120,-12.47,21570,20241212,19.61,29477,-12.47,20250120,22066,16.92,20250103,53500,-51.78,20250120,24100,7.05,20250312,0.29,Y,064960,5000,1327 억,,4529704,N,N,690,N,00,N
20250414,110548,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25950,450,2,1.76,330127850,12930,38.77,25850,26000,25250,33150,17850,25500,25531.93,17.07,0,-4057,25933,25716,25283,25066,24633,25825,25175,1327,7650,5000,18870,50,1,26540272,6887,6.60,0.63,12,0.05,3932.00,41318.00,29477,20250120,-11.97,21570,20241212,20.31,29477,-11.97,20250120,22066,17.60,20250103,53500,-51.50,20250120,24100,7.68,20250312,0.29,Y,064960,5000,1327 억,,4529704,N,N,690,N,00,N
20250414,100550,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25600,100,2,0.39,169027150,6648,19.94,25850,25850,25250,33150,17850,25500,25425.26,17.07,0,-3502,25933,25716,25283,25066,24633,25825,25175,1327,7650,5000,18870,50,1,26540272,6794,6.51,0.62,12,0.03,3932.00,41318.00,29477,20250120,-13.15,21570,20241212,18.68,29477,-13.15,20250120,22066,16.02,20250103,53500,-52.15,20250120,24100,6.22,20250312,0.29,Y,064960,5000,1327 억,,4529704,N,N,690,N,00,N
20250414,090551,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25350,-150,5,-0.59,41460300,1626,4.88,25850,25850,25250,33150,17850,25500,25498.34,17.07,0,-703,25933,25716,25283,25066,24633,25825,25175,1327,7650,5000,18870,50,1,26540272,6728,6.45,0.61,12,0.01,3932.00,41318.00,29477,20250120,-14.00,21570,20241212,17.52,29477,-14.00,20250120,22066,14.88,20250103,53500,-52.62,20250120,24100,5.19,20250312,0.29,Y,064960,5000,1327 억,,4529704,N,N,690,N,00,N
20250411,160544,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25500,250,2,0.99,844064650,33348,62.80,25050,25500,24850,32800,17700,25250,25310.80,17.05,0,-4245,26416,25832,25366,24782,24316,25600,24550,1327,7550,5000,18680,50,1,26540272,6768,6.49,0.62,12,0.13,3932.00,41318.00,29477,20250120,-13.49,21570,20241212,18.22,29477,-13.49,20250120,22066,15.56,20250103,53500,-52.34,20250120,24100,5.81,20250312,0.30,Y,064960,5000,1327 억,,4525807,N,N,690,N,00,N
20250411,150549,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25300,50,2,0.20,650609100,25748,48.49,25050,25500,24850,32800,17700,25250,25268.34,17.05,0,-2244,26416,25832,25366,24782,24316,25600,24550,1327,7550,5000,18680,50,1,26540272,6715,6.43,0.61,12,0.10,3932.00,41318.00,29477,20250120,-14.17,21570,20241212,17.29,29477,-14.17,20250120,22066,14.66,20250103,53500,-52.71,20250120,24100,4.98,20250312,0.30,Y,064960,5000,1327 억,,4525807,N,N,960,N,00,N
20250411,140548,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25350,100,2,0.40,486234400,19259,36.27,25050,25500,24850,32800,17700,25250,25247.13,17.05,0,-70,26416,25832,25366,24782,24316,25600,24550,1327,7550,5000,18680,50,1,26540272,6728,6.45,0.61,12,0.07,3932.00,41318.00,29477,20250120,-14.00,21570,20241212,17.52,29477,-14.00,20250120,22066,14.88,20250103,53500,-52.62,20250120,24100,5.19,20250312,0.30,Y,064960,5000,1327 억,,4525807,N,N,960,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 160547 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25650 150 2 0.59 549701100 21453 64.33 25850 26150 25250 33150 17850 25500 25623.51 17.07 0 -6110 25933 25716 25283 25066 24633 25825 25175 1327 7650 5000 18870 50 1 26540272 6808 6.52 0.62 12 0.08 3932.00 41318.00 29477 20250120 -12.98 21570 20241212 18.92 29477 -12.98 20250120 22066 16.24 20250103 53500 -52.06 20250120 24100 6.43 20250312 0.29 Y 064960 5000 1327 억 4529704 N N 770 N 00 N
3 20250414 150551 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25500 0 3 0.00 500768300 19544 58.61 25850 26150 25250 33150 17850 25500 25622.61 17.07 0 -4889 25933 25716 25283 25066 24633 25825 25175 1327 7650 5000 18870 50 1 26540272 6768 6.49 0.62 12 0.07 3932.00 41318.00 29477 20250120 -13.49 21570 20241212 18.22 29477 -13.49 20250120 22066 15.56 20250103 53500 -52.34 20250120 24100 5.81 20250312 0.29 Y 064960 5000 1327 억 4529704 N N 690 N 00 N
4 20250414 140550 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25650 150 2 0.59 465968100 18183 54.53 25850 26150 25250 33150 17850 25500 25626.58 17.07 0 -4586 25933 25716 25283 25066 24633 25825 25175 1327 7650 5000 18870 50 1 26540272 6808 6.52 0.62 12 0.07 3932.00 41318.00 29477 20250120 -12.98 21570 20241212 18.92 29477 -12.98 20250120 22066 16.24 20250103 53500 -52.06 20250120 24100 6.43 20250312 0.29 Y 064960 5000 1327 억 4529704 N N 690 N 00 N
5 20250414 130550 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25600 100 2 0.39 444550650 17348 52.02 25850 26150 25250 33150 17850 25500 25625.47 17.07 0 -4133 25933 25716 25283 25066 24633 25825 25175 1327 7650 5000 18870 50 1 26540272 6794 6.51 0.62 12 0.07 3932.00 41318.00 29477 20250120 -13.15 21570 20241212 18.68 29477 -13.15 20250120 22066 16.02 20250103 53500 -52.15 20250120 24100 6.22 20250312 0.29 Y 064960 5000 1327 억 4529704 N N 690 N 00 N
6 20250414 120551 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25800 300 2 1.18 416350050 16250 48.73 25850 26150 25250 33150 17850 25500 25621.54 17.07 0 -4147 25933 25716 25283 25066 24633 25825 25175 1327 7650 5000 18870 50 1 26540272 6847 6.56 0.62 12 0.06 3932.00 41318.00 29477 20250120 -12.47 21570 20241212 19.61 29477 -12.47 20250120 22066 16.92 20250103 53500 -51.78 20250120 24100 7.05 20250312 0.29 Y 064960 5000 1327 억 4529704 N N 690 N 00 N
7 20250414 110548 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25950 450 2 1.76 330127850 12930 38.77 25850 26000 25250 33150 17850 25500 25531.93 17.07 0 -4057 25933 25716 25283 25066 24633 25825 25175 1327 7650 5000 18870 50 1 26540272 6887 6.60 0.63 12 0.05 3932.00 41318.00 29477 20250120 -11.97 21570 20241212 20.31 29477 -11.97 20250120 22066 17.60 20250103 53500 -51.50 20250120 24100 7.68 20250312 0.29 Y 064960 5000 1327 억 4529704 N N 690 N 00 N
8 20250414 100550 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25600 100 2 0.39 169027150 6648 19.94 25850 25850 25250 33150 17850 25500 25425.26 17.07 0 -3502 25933 25716 25283 25066 24633 25825 25175 1327 7650 5000 18870 50 1 26540272 6794 6.51 0.62 12 0.03 3932.00 41318.00 29477 20250120 -13.15 21570 20241212 18.68 29477 -13.15 20250120 22066 16.02 20250103 53500 -52.15 20250120 24100 6.22 20250312 0.29 Y 064960 5000 1327 억 4529704 N N 690 N 00 N
9 20250414 090551 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25350 -150 5 -0.59 41460300 1626 4.88 25850 25850 25250 33150 17850 25500 25498.34 17.07 0 -703 25933 25716 25283 25066 24633 25825 25175 1327 7650 5000 18870 50 1 26540272 6728 6.45 0.61 12 0.01 3932.00 41318.00 29477 20250120 -14.00 21570 20241212 17.52 29477 -14.00 20250120 22066 14.88 20250103 53500 -52.62 20250120 24100 5.19 20250312 0.29 Y 064960 5000 1327 억 4529704 N N 690 N 00 N
10 20250411 160544 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25500 250 2 0.99 844064650 33348 62.80 25050 25500 24850 32800 17700 25250 25310.80 17.05 0 -4245 26416 25832 25366 24782 24316 25600 24550 1327 7550 5000 18680 50 1 26540272 6768 6.49 0.62 12 0.13 3932.00 41318.00 29477 20250120 -13.49 21570 20241212 18.22 29477 -13.49 20250120 22066 15.56 20250103 53500 -52.34 20250120 24100 5.81 20250312 0.30 Y 064960 5000 1327 억 4525807 N N 690 N 00 N
11 20250411 150549 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25300 50 2 0.20 650609100 25748 48.49 25050 25500 24850 32800 17700 25250 25268.34 17.05 0 -2244 26416 25832 25366 24782 24316 25600 24550 1327 7550 5000 18680 50 1 26540272 6715 6.43 0.61 12 0.10 3932.00 41318.00 29477 20250120 -14.17 21570 20241212 17.29 29477 -14.17 20250120 22066 14.66 20250103 53500 -52.71 20250120 24100 4.98 20250312 0.30 Y 064960 5000 1327 억 4525807 N N 960 N 00 N
12 20250411 140548 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25350 100 2 0.40 486234400 19259 36.27 25050 25500 24850 32800 17700 25250 25247.13 17.05 0 -70 26416 25832 25366 24782 24316 25600 24550 1327 7550 5000 18680 50 1 26540272 6728 6.45 0.61 12 0.07 3932.00 41318.00 29477 20250120 -14.00 21570 20241212 17.52 29477 -14.00 20250120 22066 14.88 20250103 53500 -52.62 20250120 24100 5.19 20250312 0.30 Y 064960 5000 1327 억 4525807 N N 960 N 00 N