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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20250407,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,361,1,2,0.28,113183783,317594,246.58,357,364,351,468,252,360,356.20,42.18,0,3315,370,365,360,355,350,362,352,301,108,500,230,1,1,60132868,217,-1.61,0.66,12,0.53,-224.00,543.00,1430,20240409,-74.76,350,20250403,3.14,501,-27.94,20250107,350,3.14,20250403,1430,-74.76,20240409,350,3.14,20250403,0.04,Y,000040,500,300 억,,25366230,N,N,37,N,00,N
20250407,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,357,-3,5,-0.83,105267782,295641,229.53,357,364,351,468,252,360,356.07,42.18,0,3482,370,365,360,355,350,362,352,301,108,500,230,1,1,60132868,215,-1.59,0.66,12,0.49,-224.00,543.00,1430,20240409,-75.03,350,20250403,2.00,501,-28.74,20250107,350,2.00,20250403,1430,-75.03,20240409,350,2.00,20250403,0.04,Y,000040,500,300 억,,25366230,N,N,37,N,00,N
20250407,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,356,-4,5,-1.11,100182857,281404,218.48,357,364,351,468,252,360,356.01,42.18,0,1790,370,365,360,355,350,362,352,301,108,500,230,1,1,60132868,214,-1.59,0.66,12,0.47,-224.00,543.00,1430,20240409,-75.10,350,20250403,1.71,501,-28.94,20250107,350,1.71,20250403,1430,-75.10,20240409,350,1.71,20250403,0.04,Y,000040,500,300 억,,25366230,N,N,37,N,00,N
20250407,130100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,356,-4,5,-1.11,97635296,274226,212.91,357,364,351,468,252,360,356.04,42.18,0,3586,370,365,360,355,350,362,352,301,108,500,230,1,1,60132868,214,-1.59,0.66,12,0.46,-224.00,543.00,1430,20240409,-75.10,350,20250403,1.71,501,-28.94,20250107,350,1.71,20250403,1430,-75.10,20240409,350,1.71,20250403,0.04,Y,000040,500,300 억,,25366230,N,N,37,N,00,N
20250407,120100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,357,-3,5,-0.83,82352198,231359,179.62,357,364,351,468,252,360,355.95,42.18,0,2490,370,365,360,355,350,362,352,301,108,500,230,1,1,60132868,215,-1.59,0.66,12,0.38,-224.00,543.00,1430,20240409,-75.03,350,20250403,2.00,501,-28.74,20250107,350,2.00,20250403,1430,-75.03,20240409,350,2.00,20250403,0.04,Y,000040,500,300 억,,25366230,N,N,37,N,00,N
20250407,110100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,353,-7,5,-1.94,62234654,175046,135.90,357,364,351,468,252,360,355.53,42.18,0,14327,370,365,360,355,350,362,352,301,108,500,230,1,1,60132868,212,-1.58,0.65,12,0.29,-224.00,543.00,1430,20240409,-75.31,350,20250403,0.86,501,-29.54,20250107,350,0.86,20250403,1430,-75.31,20240409,350,0.86,20250403,0.04,Y,000040,500,300 억,,25366230,N,N,37,N,00,N
20250407,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,360,0,3,0.00,34067719,95504,74.15,357,364,352,468,252,360,356.71,42.18,0,-5268,370,365,360,355,350,362,352,301,108,500,230,1,1,60132868,216,-1.61,0.66,12,0.16,-224.00,543.00,1430,20240409,-74.83,350,20250403,2.86,501,-28.14,20250107,350,2.86,20250403,1430,-74.83,20240409,350,2.86,20250403,0.04,Y,000040,500,300 억,,25366230,N,N,37,N,00,N
20250407,090100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,357,-3,5,-0.83,936192,2617,2.03,357,360,357,468,252,360,357.66,42.18,0,-1564,370,365,360,355,350,362,352,301,108,500,230,1,1,60132868,215,-1.59,0.66,12,0.00,-224.00,543.00,1430,20240409,-75.03,350,20250403,2.00,501,-28.74,20250107,350,2.00,20250403,1430,-75.03,20240409,350,2.00,20250403,0.04,Y,000040,500,300 억,,25366230,N,N,37,N,00,N
20250404,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,360,-2,5,-0.55,46433826,128801,81.60,362,365,355,470,254,362,360.51,42.17,0,7285,387,374,362,349,337,368,343,301,108,500,230,1,1,60132868,216,-1.61,0.66,12,0.21,-224.00,543.00,1430,20240409,-74.83,350,20250403,2.86,501,-28.14,20250107,350,2.86,20250403,1430,-74.83,20240409,350,2.86,20250403,0.04,Y,000040,500,300 억,,25359034,N,N,37,N,00,N
20250404,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,361,-1,5,-0.28,44843337,124389,78.80,362,365,355,470,254,362,360.51,42.17,0,7189,387,374,362,349,337,368,343,301,108,500,230,1,1,60132868,217,-1.61,0.66,12,0.21,-224.00,543.00,1430,20240409,-74.76,350,20250403,3.14,501,-27.94,20250107,350,3.14,20250403,1430,-74.76,20240409,350,3.14,20250403,0.04,Y,000040,500,300 억,,25359034,N,N,0,N,00,N
20250404,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,360,-2,5,-0.55,41792992,115920,73.44,362,365,355,470,254,362,360.53,42.17,0,4431,387,374,362,349,337,368,343,301,108,500,230,1,1,60132868,216,-1.61,0.66,12,0.19,-224.00,543.00,1430,20240409,-74.83,350,20250403,2.86,501,-28.14,20250107,350,2.86,20250403,1430,-74.83,20240409,350,2.86,20250403,0.04,Y,000040,500,300 억,,25359034,N,N,0,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 20250407 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 361 1 2 0.28 113183783 317594 246.58 357 364 351 468 252 360 356.20 42.18 0 3315 370 365 360 355 350 362 352 301 108 500 230 1 1 60132868 217 -1.61 0.66 12 0.53 -224.00 543.00 1430 20240409 -74.76 350 20250403 3.14 501 -27.94 20250107 350 3.14 20250403 1430 -74.76 20240409 350 3.14 20250403 0.04 Y 000040 500 300 억 25366230 N N 37 N 00 N
3 20250407 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 357 -3 5 -0.83 105267782 295641 229.53 357 364 351 468 252 360 356.07 42.18 0 3482 370 365 360 355 350 362 352 301 108 500 230 1 1 60132868 215 -1.59 0.66 12 0.49 -224.00 543.00 1430 20240409 -75.03 350 20250403 2.00 501 -28.74 20250107 350 2.00 20250403 1430 -75.03 20240409 350 2.00 20250403 0.04 Y 000040 500 300 억 25366230 N N 37 N 00 N
4 20250407 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 356 -4 5 -1.11 100182857 281404 218.48 357 364 351 468 252 360 356.01 42.18 0 1790 370 365 360 355 350 362 352 301 108 500 230 1 1 60132868 214 -1.59 0.66 12 0.47 -224.00 543.00 1430 20240409 -75.10 350 20250403 1.71 501 -28.94 20250107 350 1.71 20250403 1430 -75.10 20240409 350 1.71 20250403 0.04 Y 000040 500 300 억 25366230 N N 37 N 00 N
5 20250407 130100 57 100.00 KOSPI 운송장비·부품 N N N N N 356 -4 5 -1.11 97635296 274226 212.91 357 364 351 468 252 360 356.04 42.18 0 3586 370 365 360 355 350 362 352 301 108 500 230 1 1 60132868 214 -1.59 0.66 12 0.46 -224.00 543.00 1430 20240409 -75.10 350 20250403 1.71 501 -28.94 20250107 350 1.71 20250403 1430 -75.10 20240409 350 1.71 20250403 0.04 Y 000040 500 300 억 25366230 N N 37 N 00 N
6 20250407 120100 57 100.00 KOSPI 운송장비·부품 N N N N N 357 -3 5 -0.83 82352198 231359 179.62 357 364 351 468 252 360 355.95 42.18 0 2490 370 365 360 355 350 362 352 301 108 500 230 1 1 60132868 215 -1.59 0.66 12 0.38 -224.00 543.00 1430 20240409 -75.03 350 20250403 2.00 501 -28.74 20250107 350 2.00 20250403 1430 -75.03 20240409 350 2.00 20250403 0.04 Y 000040 500 300 억 25366230 N N 37 N 00 N
7 20250407 110100 57 100.00 KOSPI 운송장비·부품 N N N N N 353 -7 5 -1.94 62234654 175046 135.90 357 364 351 468 252 360 355.53 42.18 0 14327 370 365 360 355 350 362 352 301 108 500 230 1 1 60132868 212 -1.58 0.65 12 0.29 -224.00 543.00 1430 20240409 -75.31 350 20250403 0.86 501 -29.54 20250107 350 0.86 20250403 1430 -75.31 20240409 350 0.86 20250403 0.04 Y 000040 500 300 억 25366230 N N 37 N 00 N
8 20250407 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 360 0 3 0.00 34067719 95504 74.15 357 364 352 468 252 360 356.71 42.18 0 -5268 370 365 360 355 350 362 352 301 108 500 230 1 1 60132868 216 -1.61 0.66 12 0.16 -224.00 543.00 1430 20240409 -74.83 350 20250403 2.86 501 -28.14 20250107 350 2.86 20250403 1430 -74.83 20240409 350 2.86 20250403 0.04 Y 000040 500 300 억 25366230 N N 37 N 00 N
9 20250407 090100 57 100.00 KOSPI 운송장비·부품 N N N N N 357 -3 5 -0.83 936192 2617 2.03 357 360 357 468 252 360 357.66 42.18 0 -1564 370 365 360 355 350 362 352 301 108 500 230 1 1 60132868 215 -1.59 0.66 12 0.00 -224.00 543.00 1430 20240409 -75.03 350 20250403 2.00 501 -28.74 20250107 350 2.00 20250403 1430 -75.03 20240409 350 2.00 20250403 0.04 Y 000040 500 300 억 25366230 N N 37 N 00 N
10 20250404 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 360 -2 5 -0.55 46433826 128801 81.60 362 365 355 470 254 362 360.51 42.17 0 7285 387 374 362 349 337 368 343 301 108 500 230 1 1 60132868 216 -1.61 0.66 12 0.21 -224.00 543.00 1430 20240409 -74.83 350 20250403 2.86 501 -28.14 20250107 350 2.86 20250403 1430 -74.83 20240409 350 2.86 20250403 0.04 Y 000040 500 300 억 25359034 N N 37 N 00 N
11 20250404 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 361 -1 5 -0.28 44843337 124389 78.80 362 365 355 470 254 362 360.51 42.17 0 7189 387 374 362 349 337 368 343 301 108 500 230 1 1 60132868 217 -1.61 0.66 12 0.21 -224.00 543.00 1430 20240409 -74.76 350 20250403 3.14 501 -27.94 20250107 350 3.14 20250403 1430 -74.76 20240409 350 3.14 20250403 0.04 Y 000040 500 300 억 25359034 N N 0 N 00 N
12 20250404 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 360 -2 5 -0.55 41792992 115920 73.44 362 365 355 470 254 362 360.53 42.17 0 4431 387 374 362 349 337 368 343 301 108 500 230 1 1 60132868 216 -1.61 0.66 12 0.19 -224.00 543.00 1430 20240409 -74.83 350 20250403 2.86 501 -28.14 20250107 350 2.86 20250403 1430 -74.83 20240409 350 2.86 20250403 0.04 Y 000040 500 300 억 25359034 N N 0 N 00 N