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
308170/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
20250414,161050,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5390,40,2,0.75,17760910,3296,81.18,5400,5430,5360,6950,3750,5350,5388.63,0.62,0,28,5530,5440,5380,5290,5230,5425,5275,43,1600,500,3740,10,1,8610000,464,-2.79,0.65,12,0.04,-1929.00,8310.00,10480,20240422,-48.57,4570,20241118,17.94,6400,-15.78,20250212,4910,9.78,20250404,10480,-48.57,20240422,4570,17.94,20241118,0.23,Y,308170,500,43 억,,53575,N,N,0,N,00,N
20250414,151059,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5400,50,2,0.93,17701620,3285,80.91,5400,5430,5360,6950,3750,5350,5388.62,0.62,0,28,5530,5440,5380,5290,5230,5425,5275,43,1600,500,3740,10,1,8610000,465,-2.80,0.65,12,0.04,-1929.00,8310.00,10480,20240422,-48.47,4570,20241118,18.16,6400,-15.62,20250212,4910,9.98,20250404,10480,-48.47,20240422,4570,18.16,20241118,0.23,Y,308170,500,43 억,,53575,N,N,0,N,00,N
20250414,141058,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5420,70,2,1.31,13191440,2450,60.34,5400,5430,5360,6950,3750,5350,5384.26,0.62,0,21,5530,5440,5380,5290,5230,5425,5275,43,1600,500,3740,10,1,8610000,467,-2.81,0.65,12,0.03,-1929.00,8310.00,10480,20240422,-48.28,4570,20241118,18.60,6400,-15.31,20250212,4910,10.39,20250404,10480,-48.28,20240422,4570,18.60,20241118,0.23,Y,308170,500,43 억,,53575,N,N,0,N,00,N
20250414,131056,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5430,80,2,1.50,11457580,2129,52.44,5400,5430,5360,6950,3750,5350,5381.67,0.62,0,12,5530,5440,5380,5290,5230,5425,5275,43,1600,500,3740,10,1,8610000,468,-2.81,0.65,12,0.02,-1929.00,8310.00,10480,20240422,-48.19,4570,20241118,18.82,6400,-15.16,20250212,4910,10.59,20250404,10480,-48.19,20240422,4570,18.82,20241118,0.23,Y,308170,500,43 억,,53575,N,N,0,N,00,N
20250414,121059,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5420,70,2,1.31,11181150,2078,51.18,5400,5420,5360,6950,3750,5350,5380.73,0.62,0,7,5530,5440,5380,5290,5230,5425,5275,43,1600,500,3740,10,1,8610000,467,-2.81,0.65,12,0.02,-1929.00,8310.00,10480,20240422,-48.28,4570,20241118,18.60,6400,-15.31,20250212,4910,10.39,20250404,10480,-48.28,20240422,4570,18.60,20241118,0.23,Y,308170,500,43 억,,53575,N,N,0,N,00,N
20250414,111053,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5400,50,2,0.93,7795200,1451,35.74,5400,5420,5360,6950,3750,5350,5372.29,0.62,0,3,5530,5440,5380,5290,5230,5425,5275,43,1600,500,3740,10,1,8610000,465,-2.80,0.65,12,0.02,-1929.00,8310.00,10480,20240422,-48.47,4570,20241118,18.16,6400,-15.62,20250212,4910,9.98,20250404,10480,-48.47,20240422,4570,18.16,20241118,0.23,Y,308170,500,43 억,,53575,N,N,0,N,00,N
20250414,101055,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5400,50,2,0.93,5721800,1067,26.28,5400,5400,5360,6950,3750,5350,5362.51,0.62,0,3,5530,5440,5380,5290,5230,5425,5275,43,1600,500,3740,10,1,8610000,465,-2.80,0.65,12,0.01,-1929.00,8310.00,10480,20240422,-48.47,4570,20241118,18.16,6400,-15.62,20250212,4910,9.98,20250404,10480,-48.47,20240422,4570,18.16,20241118,0.23,Y,308170,500,43 억,,53575,N,N,0,N,00,N
20250414,091056,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5400,50,2,0.93,10800,2,0.05,5400,5400,5400,6950,3750,5350,5400.00,0.62,0,0,5530,5440,5380,5290,5230,5425,5275,43,1600,500,3740,10,1,8610000,465,-2.80,0.65,12,0.00,-1929.00,8310.00,10480,20240422,-48.47,4570,20241118,18.16,6400,-15.62,20250212,4910,9.98,20250404,10480,-48.47,20240422,4570,18.16,20241118,0.23,Y,308170,500,43 억,,53575,N,N,0,N,00,N
20250411,161045,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5350,-70,5,-1.29,21763850,4060,121.96,5350,5470,5320,7040,3800,5420,5360.55,0.62,0,-22,5673,5546,5373,5246,5073,5460,5160,43,1620,500,3790,10,1,8610000,461,-2.77,0.64,12,0.05,-1929.00,8310.00,10480,20240422,-48.95,4570,20241118,17.07,6400,-16.41,20250212,4910,8.96,20250404,10480,-48.95,20240422,4570,17.07,20241118,0.23,Y,308170,500,43 억,,53587,N,N,6,N,00,N
20250411,151054,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5340,-80,5,-1.48,19881640,3708,111.38,5350,5470,5320,7040,3800,5420,5361.82,0.62,0,179,5673,5546,5373,5246,5073,5460,5160,43,1620,500,3790,10,1,8610000,460,-2.77,0.64,12,0.04,-1929.00,8310.00,10480,20240422,-49.05,4570,20241118,16.85,6400,-16.56,20250212,4910,8.76,20250404,10480,-49.05,20240422,4570,16.85,20241118,0.23,Y,308170,500,43 억,,53587,N,N,6,N,00,N
20250411,141053,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5340,-80,5,-1.48,17211640,3208,96.37,5350,5470,5320,7040,3800,5420,5365.22,0.62,0,179,5673,5546,5373,5246,5073,5460,5160,43,1620,500,3790,10,1,8610000,460,-2.77,0.64,12,0.04,-1929.00,8310.00,10480,20240422,-49.05,4570,20241118,16.85,6400,-16.56,20250212,4910,8.76,20250404,10480,-49.05,20240422,4570,16.85,20241118,0.23,Y,308170,500,43 억,,53587,N,N,6,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 161050 57 100.00 KOSPI 운송장비·부품 N N N N N 5390 40 2 0.75 17760910 3296 81.18 5400 5430 5360 6950 3750 5350 5388.63 0.62 0 28 5530 5440 5380 5290 5230 5425 5275 43 1600 500 3740 10 1 8610000 464 -2.79 0.65 12 0.04 -1929.00 8310.00 10480 20240422 -48.57 4570 20241118 17.94 6400 -15.78 20250212 4910 9.78 20250404 10480 -48.57 20240422 4570 17.94 20241118 0.23 Y 308170 500 43 억 53575 N N 0 N 00 N
3 20250414 151059 57 100.00 KOSPI 운송장비·부품 N N N N N 5400 50 2 0.93 17701620 3285 80.91 5400 5430 5360 6950 3750 5350 5388.62 0.62 0 28 5530 5440 5380 5290 5230 5425 5275 43 1600 500 3740 10 1 8610000 465 -2.80 0.65 12 0.04 -1929.00 8310.00 10480 20240422 -48.47 4570 20241118 18.16 6400 -15.62 20250212 4910 9.98 20250404 10480 -48.47 20240422 4570 18.16 20241118 0.23 Y 308170 500 43 억 53575 N N 0 N 00 N
4 20250414 141058 57 100.00 KOSPI 운송장비·부품 N N N N N 5420 70 2 1.31 13191440 2450 60.34 5400 5430 5360 6950 3750 5350 5384.26 0.62 0 21 5530 5440 5380 5290 5230 5425 5275 43 1600 500 3740 10 1 8610000 467 -2.81 0.65 12 0.03 -1929.00 8310.00 10480 20240422 -48.28 4570 20241118 18.60 6400 -15.31 20250212 4910 10.39 20250404 10480 -48.28 20240422 4570 18.60 20241118 0.23 Y 308170 500 43 억 53575 N N 0 N 00 N
5 20250414 131056 57 100.00 KOSPI 운송장비·부품 N N N N N 5430 80 2 1.50 11457580 2129 52.44 5400 5430 5360 6950 3750 5350 5381.67 0.62 0 12 5530 5440 5380 5290 5230 5425 5275 43 1600 500 3740 10 1 8610000 468 -2.81 0.65 12 0.02 -1929.00 8310.00 10480 20240422 -48.19 4570 20241118 18.82 6400 -15.16 20250212 4910 10.59 20250404 10480 -48.19 20240422 4570 18.82 20241118 0.23 Y 308170 500 43 억 53575 N N 0 N 00 N
6 20250414 121059 57 100.00 KOSPI 운송장비·부품 N N N N N 5420 70 2 1.31 11181150 2078 51.18 5400 5420 5360 6950 3750 5350 5380.73 0.62 0 7 5530 5440 5380 5290 5230 5425 5275 43 1600 500 3740 10 1 8610000 467 -2.81 0.65 12 0.02 -1929.00 8310.00 10480 20240422 -48.28 4570 20241118 18.60 6400 -15.31 20250212 4910 10.39 20250404 10480 -48.28 20240422 4570 18.60 20241118 0.23 Y 308170 500 43 억 53575 N N 0 N 00 N
7 20250414 111053 57 100.00 KOSPI 운송장비·부품 N N N N N 5400 50 2 0.93 7795200 1451 35.74 5400 5420 5360 6950 3750 5350 5372.29 0.62 0 3 5530 5440 5380 5290 5230 5425 5275 43 1600 500 3740 10 1 8610000 465 -2.80 0.65 12 0.02 -1929.00 8310.00 10480 20240422 -48.47 4570 20241118 18.16 6400 -15.62 20250212 4910 9.98 20250404 10480 -48.47 20240422 4570 18.16 20241118 0.23 Y 308170 500 43 억 53575 N N 0 N 00 N
8 20250414 101055 57 100.00 KOSPI 운송장비·부품 N N N N N 5400 50 2 0.93 5721800 1067 26.28 5400 5400 5360 6950 3750 5350 5362.51 0.62 0 3 5530 5440 5380 5290 5230 5425 5275 43 1600 500 3740 10 1 8610000 465 -2.80 0.65 12 0.01 -1929.00 8310.00 10480 20240422 -48.47 4570 20241118 18.16 6400 -15.62 20250212 4910 9.98 20250404 10480 -48.47 20240422 4570 18.16 20241118 0.23 Y 308170 500 43 억 53575 N N 0 N 00 N
9 20250414 091056 57 100.00 KOSPI 운송장비·부품 N N N N N 5400 50 2 0.93 10800 2 0.05 5400 5400 5400 6950 3750 5350 5400.00 0.62 0 0 5530 5440 5380 5290 5230 5425 5275 43 1600 500 3740 10 1 8610000 465 -2.80 0.65 12 0.00 -1929.00 8310.00 10480 20240422 -48.47 4570 20241118 18.16 6400 -15.62 20250212 4910 9.98 20250404 10480 -48.47 20240422 4570 18.16 20241118 0.23 Y 308170 500 43 억 53575 N N 0 N 00 N
10 20250411 161045 57 100.00 KOSPI 운송장비·부품 N N N N N 5350 -70 5 -1.29 21763850 4060 121.96 5350 5470 5320 7040 3800 5420 5360.55 0.62 0 -22 5673 5546 5373 5246 5073 5460 5160 43 1620 500 3790 10 1 8610000 461 -2.77 0.64 12 0.05 -1929.00 8310.00 10480 20240422 -48.95 4570 20241118 17.07 6400 -16.41 20250212 4910 8.96 20250404 10480 -48.95 20240422 4570 17.07 20241118 0.23 Y 308170 500 43 억 53587 N N 6 N 00 N
11 20250411 151054 57 100.00 KOSPI 운송장비·부품 N N N N N 5340 -80 5 -1.48 19881640 3708 111.38 5350 5470 5320 7040 3800 5420 5361.82 0.62 0 179 5673 5546 5373 5246 5073 5460 5160 43 1620 500 3790 10 1 8610000 460 -2.77 0.64 12 0.04 -1929.00 8310.00 10480 20240422 -49.05 4570 20241118 16.85 6400 -16.56 20250212 4910 8.76 20250404 10480 -49.05 20240422 4570 16.85 20241118 0.23 Y 308170 500 43 억 53587 N N 6 N 00 N
12 20250411 141053 57 100.00 KOSPI 운송장비·부품 N N N N N 5340 -80 5 -1.48 17211640 3208 96.37 5350 5470 5320 7040 3800 5420 5365.22 0.62 0 179 5673 5546 5373 5246 5073 5460 5160 43 1620 500 3790 10 1 8610000 460 -2.77 0.64 12 0.04 -1929.00 8310.00 10480 20240422 -49.05 4570 20241118 16.85 6400 -16.56 20250212 4910 8.76 20250404 10480 -49.05 20240422 4570 16.85 20241118 0.23 Y 308170 500 43 억 53587 N N 6 N 00 N