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
075580/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
20250414,160617,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8620,730,2,9.25,9969004915,1182855,155.60,8270,8650,8090,10250,5530,7890,8427.79,2.40,0,185288,8196,8042,7896,7742,7596,8120,7820,312,2360,500,5830,10,1,56849456,4900,43.10,2.61,12,2.08,200.00,3303.00,10920,20240717,-21.06,6320,20240523,36.39,9600,-10.21,20250115,6410,34.48,20250407,10920,-21.06,20240717,6320,36.39,20240523,2.71,Y,075580,500,312 억,,1362970,N,N,10028,N,00,N
20250414,150622,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8570,680,2,8.62,9348925555,1110806,146.12,8270,8650,8090,10250,5530,7890,8416.34,2.40,0,178786,8196,8042,7896,7742,7596,8120,7820,312,2360,500,5830,10,1,56849456,4872,42.85,2.59,12,1.95,200.00,3303.00,10920,20240717,-21.52,6320,20240523,35.60,9600,-10.73,20250115,6410,33.70,20250407,10920,-21.52,20240717,6320,35.60,20240523,2.71,Y,075580,500,312 억,,1362970,N,N,32140,N,00,N
20250414,140621,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8550,660,2,8.37,8391933660,998715,131.38,8270,8650,8090,10250,5530,7890,8402.73,2.40,0,153483,8196,8042,7896,7742,7596,8120,7820,312,2360,500,5830,10,1,56849456,4861,42.75,2.59,12,1.76,200.00,3303.00,10920,20240717,-21.70,6320,20240523,35.28,9600,-10.94,20250115,6410,33.39,20250407,10920,-21.70,20240717,6320,35.28,20240523,2.71,Y,075580,500,312 억,,1362970,N,N,32140,N,00,N
20250414,130621,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8540,650,2,8.24,6697654375,801434,105.43,8270,8560,8090,10250,5530,7890,8357.09,2.40,0,87435,8196,8042,7896,7742,7596,8120,7820,312,2360,500,5830,10,1,56849456,4855,42.70,2.59,12,1.41,200.00,3303.00,10920,20240717,-21.79,6320,20240523,35.13,9600,-11.04,20250115,6410,33.23,20250407,10920,-21.79,20240717,6320,35.13,20240523,2.71,Y,075580,500,312 억,,1362970,N,N,32140,N,00,N
20250414,120623,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8350,460,2,5.83,4799895995,577045,75.91,8270,8470,8090,10250,5530,7890,8318.06,2.40,0,-3792,8196,8042,7896,7742,7596,8120,7820,312,2360,500,5830,10,1,56849456,4747,41.75,2.53,12,1.02,200.00,3303.00,10920,20240717,-23.53,6320,20240523,32.12,9600,-13.02,20250115,6410,30.27,20250407,10920,-23.53,20240717,6320,32.12,20240523,2.71,Y,075580,500,312 억,,1362970,N,N,32140,N,00,N
20250414,110619,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8280,390,2,4.94,4264816965,512755,67.45,8270,8470,8090,10250,5530,7890,8317.46,2.40,0,-30010,8196,8042,7896,7742,7596,8120,7820,312,2360,500,5830,10,1,56849456,4707,41.40,2.51,12,0.90,200.00,3303.00,10920,20240717,-24.18,6320,20240523,31.01,9600,-13.75,20250115,6410,29.17,20250407,10920,-24.18,20240717,6320,31.01,20240523,2.71,Y,075580,500,312 억,,1362970,N,N,32140,N,00,N
20250414,100621,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8310,420,2,5.32,3586865095,431058,56.70,8270,8470,8090,10250,5530,7890,8321.07,2.40,0,-47405,8196,8042,7896,7742,7596,8120,7820,312,2360,500,5830,10,1,56849456,4724,41.55,2.52,12,0.76,200.00,3303.00,10920,20240717,-23.90,6320,20240523,31.49,9600,-13.44,20250115,6410,29.64,20250407,10920,-23.90,20240717,6320,31.49,20240523,2.71,Y,075580,500,312 억,,1362970,N,N,32140,N,00,N
20250414,090622,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8360,470,2,5.96,1746027855,209556,27.57,8270,8470,8090,10250,5530,7890,8332.03,2.40,0,-49378,8196,8042,7896,7742,7596,8120,7820,312,2360,500,5830,10,1,56849456,4753,41.80,2.53,12,0.37,200.00,3303.00,10920,20240717,-23.44,6320,20240523,32.28,9600,-12.92,20250115,6410,30.42,20250407,10920,-23.44,20240717,6320,32.28,20240523,2.71,Y,075580,500,312 억,,1362970,N,N,32140,N,00,N
20250411,160614,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7890,200,2,2.60,6023006105,760177,120.96,7800,8050,7750,9990,5390,7690,7923.19,2.61,0,-115198,8050,7870,7540,7360,7030,7960,7450,312,2300,500,5690,10,1,56849456,4485,39.45,2.39,12,1.34,200.00,3303.00,10920,20240717,-27.75,6310,20240401,25.04,9600,-17.81,20250115,6410,23.09,20250407,10920,-27.75,20240717,6320,24.84,20240523,2.78,Y,075580,500,312 억,,1482341,N,N,32140,N,00,N
20250411,150620,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7870,180,2,2.34,5790848235,730693,116.27,7800,8050,7750,9990,5390,7690,7925.15,2.61,0,-121920,8050,7870,7540,7360,7030,7960,7450,312,2300,500,5690,10,1,56849456,4474,39.35,2.38,12,1.29,200.00,3303.00,10920,20240717,-27.93,6310,20240401,24.72,9600,-18.02,20250115,6410,22.78,20250407,10920,-27.93,20240717,6320,24.53,20240523,2.78,Y,075580,500,312 억,,1482341,N,N,21319,N,00,N
20250411,140619,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7890,200,2,2.60,5460216080,688694,109.58,7800,8050,7750,9990,5390,7690,7928.36,2.61,0,-118694,8050,7870,7540,7360,7030,7960,7450,312,2300,500,5690,10,1,56849456,4485,39.45,2.39,12,1.21,200.00,3303.00,10920,20240717,-27.75,6310,20240401,25.04,9600,-17.81,20250115,6410,23.09,20250407,10920,-27.75,20240717,6320,24.84,20240523,2.78,Y,075580,500,312 억,,1482341,N,N,21319,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 160617 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8620 730 2 9.25 9969004915 1182855 155.60 8270 8650 8090 10250 5530 7890 8427.79 2.40 0 185288 8196 8042 7896 7742 7596 8120 7820 312 2360 500 5830 10 1 56849456 4900 43.10 2.61 12 2.08 200.00 3303.00 10920 20240717 -21.06 6320 20240523 36.39 9600 -10.21 20250115 6410 34.48 20250407 10920 -21.06 20240717 6320 36.39 20240523 2.71 Y 075580 500 312 억 1362970 N N 10028 N 00 N
3 20250414 150622 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8570 680 2 8.62 9348925555 1110806 146.12 8270 8650 8090 10250 5530 7890 8416.34 2.40 0 178786 8196 8042 7896 7742 7596 8120 7820 312 2360 500 5830 10 1 56849456 4872 42.85 2.59 12 1.95 200.00 3303.00 10920 20240717 -21.52 6320 20240523 35.60 9600 -10.73 20250115 6410 33.70 20250407 10920 -21.52 20240717 6320 35.60 20240523 2.71 Y 075580 500 312 억 1362970 N N 32140 N 00 N
4 20250414 140621 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8550 660 2 8.37 8391933660 998715 131.38 8270 8650 8090 10250 5530 7890 8402.73 2.40 0 153483 8196 8042 7896 7742 7596 8120 7820 312 2360 500 5830 10 1 56849456 4861 42.75 2.59 12 1.76 200.00 3303.00 10920 20240717 -21.70 6320 20240523 35.28 9600 -10.94 20250115 6410 33.39 20250407 10920 -21.70 20240717 6320 35.28 20240523 2.71 Y 075580 500 312 억 1362970 N N 32140 N 00 N
5 20250414 130621 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8540 650 2 8.24 6697654375 801434 105.43 8270 8560 8090 10250 5530 7890 8357.09 2.40 0 87435 8196 8042 7896 7742 7596 8120 7820 312 2360 500 5830 10 1 56849456 4855 42.70 2.59 12 1.41 200.00 3303.00 10920 20240717 -21.79 6320 20240523 35.13 9600 -11.04 20250115 6410 33.23 20250407 10920 -21.79 20240717 6320 35.13 20240523 2.71 Y 075580 500 312 억 1362970 N N 32140 N 00 N
6 20250414 120623 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8350 460 2 5.83 4799895995 577045 75.91 8270 8470 8090 10250 5530 7890 8318.06 2.40 0 -3792 8196 8042 7896 7742 7596 8120 7820 312 2360 500 5830 10 1 56849456 4747 41.75 2.53 12 1.02 200.00 3303.00 10920 20240717 -23.53 6320 20240523 32.12 9600 -13.02 20250115 6410 30.27 20250407 10920 -23.53 20240717 6320 32.12 20240523 2.71 Y 075580 500 312 억 1362970 N N 32140 N 00 N
7 20250414 110619 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8280 390 2 4.94 4264816965 512755 67.45 8270 8470 8090 10250 5530 7890 8317.46 2.40 0 -30010 8196 8042 7896 7742 7596 8120 7820 312 2360 500 5830 10 1 56849456 4707 41.40 2.51 12 0.90 200.00 3303.00 10920 20240717 -24.18 6320 20240523 31.01 9600 -13.75 20250115 6410 29.17 20250407 10920 -24.18 20240717 6320 31.01 20240523 2.71 Y 075580 500 312 억 1362970 N N 32140 N 00 N
8 20250414 100621 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8310 420 2 5.32 3586865095 431058 56.70 8270 8470 8090 10250 5530 7890 8321.07 2.40 0 -47405 8196 8042 7896 7742 7596 8120 7820 312 2360 500 5830 10 1 56849456 4724 41.55 2.52 12 0.76 200.00 3303.00 10920 20240717 -23.90 6320 20240523 31.49 9600 -13.44 20250115 6410 29.64 20250407 10920 -23.90 20240717 6320 31.49 20240523 2.71 Y 075580 500 312 억 1362970 N N 32140 N 00 N
9 20250414 090622 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8360 470 2 5.96 1746027855 209556 27.57 8270 8470 8090 10250 5530 7890 8332.03 2.40 0 -49378 8196 8042 7896 7742 7596 8120 7820 312 2360 500 5830 10 1 56849456 4753 41.80 2.53 12 0.37 200.00 3303.00 10920 20240717 -23.44 6320 20240523 32.28 9600 -12.92 20250115 6410 30.42 20250407 10920 -23.44 20240717 6320 32.28 20240523 2.71 Y 075580 500 312 억 1362970 N N 32140 N 00 N
10 20250411 160614 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7890 200 2 2.60 6023006105 760177 120.96 7800 8050 7750 9990 5390 7690 7923.19 2.61 0 -115198 8050 7870 7540 7360 7030 7960 7450 312 2300 500 5690 10 1 56849456 4485 39.45 2.39 12 1.34 200.00 3303.00 10920 20240717 -27.75 6310 20240401 25.04 9600 -17.81 20250115 6410 23.09 20250407 10920 -27.75 20240717 6320 24.84 20240523 2.78 Y 075580 500 312 억 1482341 N N 32140 N 00 N
11 20250411 150620 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7870 180 2 2.34 5790848235 730693 116.27 7800 8050 7750 9990 5390 7690 7925.15 2.61 0 -121920 8050 7870 7540 7360 7030 7960 7450 312 2300 500 5690 10 1 56849456 4474 39.35 2.38 12 1.29 200.00 3303.00 10920 20240717 -27.93 6310 20240401 24.72 9600 -18.02 20250115 6410 22.78 20250407 10920 -27.93 20240717 6320 24.53 20240523 2.78 Y 075580 500 312 억 1482341 N N 21319 N 00 N
12 20250411 140619 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7890 200 2 2.60 5460216080 688694 109.58 7800 8050 7750 9990 5390 7690 7928.36 2.61 0 -118694 8050 7870 7540 7360 7030 7960 7450 312 2300 500 5690 10 1 56849456 4485 39.45 2.39 12 1.21 200.00 3303.00 10920 20240717 -27.75 6310 20240401 25.04 9600 -17.81 20250115 6410 23.09 20250407 10920 -27.75 20240717 6320 24.84 20240523 2.78 Y 075580 500 312 억 1482341 N N 21319 N 00 N