ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024900/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
20250415,160340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,85,2,3.14,352731387,125951,206.65,2770,2875,2745,3515,1895,2705,2800.55,1.36,0,25003,2781,2742,2701,2662,2621,2762,2682,163,810,500,2000,5,1,32564980,909,5.40,0.85,12,0.39,517.00,3269.00,5980,20240415,-53.34,2480,20250409,12.50,3140,-11.15,20250110,2480,12.50,20250409,5980,-53.34,20240415,2480,12.50,20250409,1.05,Y,024900,500,162 억,,443875,N,N,7855,N,00,N
20250415,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,85,2,3.14,339929797,121374,199.14,2770,2875,2745,3515,1895,2705,2800.68,1.36,0,24746,2781,2742,2701,2662,2621,2762,2682,163,810,500,2000,5,1,32564980,909,5.40,0.85,12,0.37,517.00,3269.00,5980,20240415,-53.34,2480,20250409,12.50,3140,-11.15,20250110,2480,12.50,20250409,5980,-53.34,20240415,2480,12.50,20250409,1.05,Y,024900,500,162 억,,443875,N,N,1593,N,00,N
20250415,140343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2805,100,2,3.70,327260671,116848,191.71,2770,2875,2745,3515,1895,2705,2800.74,1.36,0,23719,2781,2742,2701,2662,2621,2762,2682,163,810,500,2000,5,1,32564980,913,5.43,0.86,12,0.36,517.00,3269.00,5980,20240415,-53.09,2480,20250409,13.10,3140,-10.67,20250110,2480,13.10,20250409,5980,-53.09,20240415,2480,13.10,20250409,1.05,Y,024900,500,162 억,,443875,N,N,1593,N,00,N
20250415,130344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2805,100,2,3.70,316094751,112863,185.18,2770,2875,2745,3515,1895,2705,2800.69,1.36,0,23336,2781,2742,2701,2662,2621,2762,2682,163,810,500,2000,5,1,32564980,913,5.43,0.86,12,0.35,517.00,3269.00,5980,20240415,-53.09,2480,20250409,13.10,3140,-10.67,20250110,2480,13.10,20250409,5980,-53.09,20240415,2480,13.10,20250409,1.05,Y,024900,500,162 억,,443875,N,N,1593,N,00,N
20250415,120343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2805,100,2,3.70,292461721,104448,171.37,2770,2875,2745,3515,1895,2705,2800.07,1.36,0,20653,2781,2742,2701,2662,2621,2762,2682,163,810,500,2000,5,1,32564980,913,5.43,0.86,12,0.32,517.00,3269.00,5980,20240415,-53.09,2480,20250409,13.10,3140,-10.67,20250110,2480,13.10,20250409,5980,-53.09,20240415,2480,13.10,20250409,1.05,Y,024900,500,162 억,,443875,N,N,1593,N,00,N
20250415,110343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2800,95,2,3.51,244420299,87381,143.37,2770,2875,2745,3515,1895,2705,2797.18,1.36,0,16319,2781,2742,2701,2662,2621,2762,2682,163,810,500,2000,5,1,32564980,912,5.42,0.86,12,0.27,517.00,3269.00,5980,20240415,-53.18,2480,20250409,12.90,3140,-10.83,20250110,2480,12.90,20250409,5980,-53.18,20240415,2480,12.90,20250409,1.05,Y,024900,500,162 억,,443875,N,N,1593,N,00,N
20250415,100343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,85,2,3.14,177118557,63267,103.80,2770,2875,2745,3515,1895,2705,2799.54,1.36,0,10027,2781,2742,2701,2662,2621,2762,2682,163,810,500,2000,5,1,32564980,909,5.40,0.85,12,0.19,517.00,3269.00,5980,20240415,-53.34,2480,20250409,12.50,3140,-11.15,20250110,2480,12.50,20250409,5980,-53.34,20240415,2480,12.50,20250409,1.05,Y,024900,500,162 억,,443875,N,N,1593,N,00,N
20250415,090344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,85,2,3.14,22473445,8079,13.26,2770,2810,2745,3515,1895,2705,2781.71,1.36,0,-1255,2781,2742,2701,2662,2621,2762,2682,163,810,500,2000,5,1,32564980,909,5.40,0.85,12,0.02,517.00,3269.00,5980,20240415,-53.34,2480,20250409,12.50,3140,-11.15,20250110,2480,12.50,20250409,5980,-53.34,20240415,2480,12.50,20250409,1.05,Y,024900,500,162 억,,443875,N,N,1593,N,00,N
20250414,160340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2705,50,2,1.88,163960680,60913,106.20,2690,2740,2660,3450,1860,2655,2691.72,1.25,0,35606,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,881,5.23,0.83,12,0.19,517.00,3269.00,5980,20240415,-54.77,2480,20250409,9.07,3140,-13.85,20250110,2480,9.07,20250409,5980,-54.77,20240415,2480,9.07,20250409,1.06,Y,024900,500,162 억,,408265,N,N,1593,N,00,N
20250414,150342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2705,50,2,1.88,152864981,56812,99.05,2690,2740,2660,3450,1860,2655,2690.72,1.25,0,35393,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,881,5.23,0.83,12,0.17,517.00,3269.00,5980,20240415,-54.77,2480,20250409,9.07,3140,-13.85,20250110,2480,9.07,20250409,5980,-54.77,20240415,2480,9.07,20250409,1.06,Y,024900,500,162 억,,408265,N,N,3034,N,00,N
20250414,140341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2700,45,2,1.69,141362750,52555,91.63,2690,2740,2660,3450,1860,2655,2689.81,1.25,0,32844,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,879,5.22,0.83,12,0.16,517.00,3269.00,5980,20240415,-54.85,2480,20250409,8.87,3140,-14.01,20250110,2480,8.87,20250409,5980,-54.85,20240415,2480,8.87,20250409,1.06,Y,024900,500,162 억,,408265,N,N,3034,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 20250415 160340 57 100.00 KOSPI 운송장비·부품 N N N N N 2790 85 2 3.14 352731387 125951 206.65 2770 2875 2745 3515 1895 2705 2800.55 1.36 0 25003 2781 2742 2701 2662 2621 2762 2682 163 810 500 2000 5 1 32564980 909 5.40 0.85 12 0.39 517.00 3269.00 5980 20240415 -53.34 2480 20250409 12.50 3140 -11.15 20250110 2480 12.50 20250409 5980 -53.34 20240415 2480 12.50 20250409 1.05 Y 024900 500 162 억 443875 N N 7855 N 00 N
3 20250415 150343 57 100.00 KOSPI 운송장비·부품 N N N N N 2790 85 2 3.14 339929797 121374 199.14 2770 2875 2745 3515 1895 2705 2800.68 1.36 0 24746 2781 2742 2701 2662 2621 2762 2682 163 810 500 2000 5 1 32564980 909 5.40 0.85 12 0.37 517.00 3269.00 5980 20240415 -53.34 2480 20250409 12.50 3140 -11.15 20250110 2480 12.50 20250409 5980 -53.34 20240415 2480 12.50 20250409 1.05 Y 024900 500 162 억 443875 N N 1593 N 00 N
4 20250415 140343 57 100.00 KOSPI 운송장비·부품 N N N N N 2805 100 2 3.70 327260671 116848 191.71 2770 2875 2745 3515 1895 2705 2800.74 1.36 0 23719 2781 2742 2701 2662 2621 2762 2682 163 810 500 2000 5 1 32564980 913 5.43 0.86 12 0.36 517.00 3269.00 5980 20240415 -53.09 2480 20250409 13.10 3140 -10.67 20250110 2480 13.10 20250409 5980 -53.09 20240415 2480 13.10 20250409 1.05 Y 024900 500 162 억 443875 N N 1593 N 00 N
5 20250415 130344 57 100.00 KOSPI 운송장비·부품 N N N N N 2805 100 2 3.70 316094751 112863 185.18 2770 2875 2745 3515 1895 2705 2800.69 1.36 0 23336 2781 2742 2701 2662 2621 2762 2682 163 810 500 2000 5 1 32564980 913 5.43 0.86 12 0.35 517.00 3269.00 5980 20240415 -53.09 2480 20250409 13.10 3140 -10.67 20250110 2480 13.10 20250409 5980 -53.09 20240415 2480 13.10 20250409 1.05 Y 024900 500 162 억 443875 N N 1593 N 00 N
6 20250415 120343 57 100.00 KOSPI 운송장비·부품 N N N N N 2805 100 2 3.70 292461721 104448 171.37 2770 2875 2745 3515 1895 2705 2800.07 1.36 0 20653 2781 2742 2701 2662 2621 2762 2682 163 810 500 2000 5 1 32564980 913 5.43 0.86 12 0.32 517.00 3269.00 5980 20240415 -53.09 2480 20250409 13.10 3140 -10.67 20250110 2480 13.10 20250409 5980 -53.09 20240415 2480 13.10 20250409 1.05 Y 024900 500 162 억 443875 N N 1593 N 00 N
7 20250415 110343 57 100.00 KOSPI 운송장비·부품 N N N N N 2800 95 2 3.51 244420299 87381 143.37 2770 2875 2745 3515 1895 2705 2797.18 1.36 0 16319 2781 2742 2701 2662 2621 2762 2682 163 810 500 2000 5 1 32564980 912 5.42 0.86 12 0.27 517.00 3269.00 5980 20240415 -53.18 2480 20250409 12.90 3140 -10.83 20250110 2480 12.90 20250409 5980 -53.18 20240415 2480 12.90 20250409 1.05 Y 024900 500 162 억 443875 N N 1593 N 00 N
8 20250415 100343 57 100.00 KOSPI 운송장비·부품 N N N N N 2790 85 2 3.14 177118557 63267 103.80 2770 2875 2745 3515 1895 2705 2799.54 1.36 0 10027 2781 2742 2701 2662 2621 2762 2682 163 810 500 2000 5 1 32564980 909 5.40 0.85 12 0.19 517.00 3269.00 5980 20240415 -53.34 2480 20250409 12.50 3140 -11.15 20250110 2480 12.50 20250409 5980 -53.34 20240415 2480 12.50 20250409 1.05 Y 024900 500 162 억 443875 N N 1593 N 00 N
9 20250415 090344 57 100.00 KOSPI 운송장비·부품 N N N N N 2790 85 2 3.14 22473445 8079 13.26 2770 2810 2745 3515 1895 2705 2781.71 1.36 0 -1255 2781 2742 2701 2662 2621 2762 2682 163 810 500 2000 5 1 32564980 909 5.40 0.85 12 0.02 517.00 3269.00 5980 20240415 -53.34 2480 20250409 12.50 3140 -11.15 20250110 2480 12.50 20250409 5980 -53.34 20240415 2480 12.50 20250409 1.05 Y 024900 500 162 억 443875 N N 1593 N 00 N
10 20250414 160340 57 100.00 KOSPI 운송장비·부품 N N N N N 2705 50 2 1.88 163960680 60913 106.20 2690 2740 2660 3450 1860 2655 2691.72 1.25 0 35606 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 881 5.23 0.83 12 0.19 517.00 3269.00 5980 20240415 -54.77 2480 20250409 9.07 3140 -13.85 20250110 2480 9.07 20250409 5980 -54.77 20240415 2480 9.07 20250409 1.06 Y 024900 500 162 억 408265 N N 1593 N 00 N
11 20250414 150342 57 100.00 KOSPI 운송장비·부품 N N N N N 2705 50 2 1.88 152864981 56812 99.05 2690 2740 2660 3450 1860 2655 2690.72 1.25 0 35393 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 881 5.23 0.83 12 0.17 517.00 3269.00 5980 20240415 -54.77 2480 20250409 9.07 3140 -13.85 20250110 2480 9.07 20250409 5980 -54.77 20240415 2480 9.07 20250409 1.06 Y 024900 500 162 억 408265 N N 3034 N 00 N
12 20250414 140341 57 100.00 KOSPI 운송장비·부품 N N N N N 2700 45 2 1.69 141362750 52555 91.63 2690 2740 2660 3450 1860 2655 2689.81 1.25 0 32844 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 879 5.22 0.83 12 0.16 517.00 3269.00 5980 20240415 -54.85 2480 20250409 8.87 3140 -14.01 20250110 2480 8.87 20250409 5980 -54.85 20240415 2480 8.87 20250409 1.06 Y 024900 500 162 억 408265 N N 3034 N 00 N