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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016740/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
20250411,160311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-35,5,-1.19,108745245,37544,48.48,2940,2940,2850,3825,2065,2945,2895.98,2.14,0,12109,3038,2991,2953,2906,2868,2972,2887,812,880,2500,2120,5,1,31304984,911,5.83,0.38,12,0.12,499.00,7583.00,4050,20240514,-28.15,2680,20240805,8.58,3310,-12.08,20250305,2750,5.82,20250203,4050,-28.15,20240514,2680,8.58,20240805,1.32,Y,016740,2500,812 억,,671082,N,N,485,N,00,N
20250411,150313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-30,5,-1.02,97171640,33569,43.35,2940,2940,2850,3825,2065,2945,2894.68,2.14,0,11878,3038,2991,2953,2906,2868,2972,2887,812,880,2500,2120,5,1,31304984,913,5.84,0.38,12,0.11,499.00,7583.00,4050,20240514,-28.02,2680,20240805,8.77,3310,-11.93,20250305,2750,6.00,20250203,4050,-28.02,20240514,2680,8.77,20240805,1.32,Y,016740,2500,812 억,,671082,N,N,732,N,00,N
20250411,140314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-35,5,-1.19,90269860,31197,40.28,2940,2940,2850,3825,2065,2945,2893.54,2.14,0,9575,3038,2991,2953,2906,2868,2972,2887,812,880,2500,2120,5,1,31304984,911,5.83,0.38,12,0.10,499.00,7583.00,4050,20240514,-28.15,2680,20240805,8.58,3310,-12.08,20250305,2750,5.82,20250203,4050,-28.15,20240514,2680,8.58,20240805,1.32,Y,016740,2500,812 억,,671082,N,N,732,N,00,N
20250411,130314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-25,5,-0.85,87958825,30405,39.26,2940,2940,2850,3825,2065,2945,2892.91,2.14,0,9850,3038,2991,2953,2906,2868,2972,2887,812,880,2500,2120,5,1,31304984,914,5.85,0.39,12,0.10,499.00,7583.00,4050,20240514,-27.90,2680,20240805,8.96,3310,-11.78,20250305,2750,6.18,20250203,4050,-27.90,20240514,2680,8.96,20240805,1.32,Y,016740,2500,812 억,,671082,N,N,732,N,00,N
20250411,120314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-40,5,-1.36,75910310,26257,33.90,2940,2940,2850,3825,2065,2945,2891.05,2.14,0,7099,3038,2991,2953,2906,2868,2972,2887,812,880,2500,2120,5,1,31304984,909,5.82,0.38,12,0.08,499.00,7583.00,4050,20240514,-28.27,2680,20240805,8.40,3310,-12.24,20250305,2750,5.64,20250203,4050,-28.27,20240514,2680,8.40,20240805,1.32,Y,016740,2500,812 억,,671082,N,N,732,N,00,N
20250411,110313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-35,5,-1.19,49201015,16995,21.94,2940,2940,2880,3825,2065,2945,2895.03,2.14,0,5930,3038,2991,2953,2906,2868,2972,2887,812,880,2500,2120,5,1,31304984,911,5.83,0.38,12,0.05,499.00,7583.00,4050,20240514,-28.15,2680,20240805,8.58,3310,-12.08,20250305,2750,5.82,20250203,4050,-28.15,20240514,2680,8.58,20240805,1.32,Y,016740,2500,812 억,,671082,N,N,732,N,00,N
20250411,100314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,-50,5,-1.70,41712215,14415,18.61,2940,2940,2880,3825,2065,2945,2893.67,2.14,0,4932,3038,2991,2953,2906,2868,2972,2887,812,880,2500,2120,5,1,31304984,906,5.80,0.38,12,0.05,499.00,7583.00,4050,20240514,-28.52,2680,20240805,8.02,3310,-12.54,20250305,2750,5.27,20250203,4050,-28.52,20240514,2680,8.02,20240805,1.32,Y,016740,2500,812 억,,671082,N,N,732,N,00,N
20250411,090316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,-10,5,-0.34,1486330,509,0.66,2940,2940,2915,3825,2065,2945,2920.10,2.14,0,-311,3038,2991,2953,2906,2868,2972,2887,812,880,2500,2120,5,1,31304984,919,5.88,0.39,12,0.00,499.00,7583.00,4050,20240514,-27.53,2680,20240805,9.51,3310,-11.33,20250305,2750,6.73,20250203,4050,-27.53,20240514,2680,9.51,20240805,1.32,Y,016740,2500,812 억,,671082,N,N,732,N,00,N
20250410,160312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,70,2,2.43,227920876,77346,94.08,2970,3000,2915,3735,2015,2875,2946.77,2.07,0,21800,2971,2922,2871,2822,2771,2897,2797,812,860,2500,2070,5,1,31304984,922,5.90,0.39,12,0.25,499.00,7583.00,4050,20240514,-27.28,2680,20240805,9.89,3310,-11.03,20250305,2750,7.09,20250203,4050,-27.28,20240514,2680,9.89,20240805,1.34,Y,016740,2500,812 억,,649412,N,N,732,N,00,N
20250410,150313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,60,2,2.09,204963513,69517,84.55,2970,3000,2915,3735,2015,2875,2948.39,2.07,0,20895,2971,2922,2871,2822,2771,2897,2797,812,860,2500,2070,5,1,31304984,919,5.88,0.39,12,0.22,499.00,7583.00,4050,20240514,-27.53,2680,20240805,9.51,3310,-11.33,20250305,2750,6.73,20250203,4050,-27.53,20240514,2680,9.51,20240805,1.34,Y,016740,2500,812 억,,649412,N,N,5622,N,00,N
20250410,140313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,70,2,2.43,176536160,59831,72.77,2970,3000,2915,3735,2015,2875,2950.58,2.07,0,17352,2971,2922,2871,2822,2771,2897,2797,812,860,2500,2070,5,1,31304984,922,5.90,0.39,12,0.19,499.00,7583.00,4050,20240514,-27.28,2680,20240805,9.89,3310,-11.03,20250305,2750,7.09,20250203,4050,-27.28,20240514,2680,9.89,20240805,1.34,Y,016740,2500,812 억,,649412,N,N,5622,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 20250411 160311 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 -35 5 -1.19 108745245 37544 48.48 2940 2940 2850 3825 2065 2945 2895.98 2.14 0 12109 3038 2991 2953 2906 2868 2972 2887 812 880 2500 2120 5 1 31304984 911 5.83 0.38 12 0.12 499.00 7583.00 4050 20240514 -28.15 2680 20240805 8.58 3310 -12.08 20250305 2750 5.82 20250203 4050 -28.15 20240514 2680 8.58 20240805 1.32 Y 016740 2500 812 억 671082 N N 485 N 00 N
3 20250411 150313 57 100.00 KOSPI 운송장비·부품 N N N N N 2915 -30 5 -1.02 97171640 33569 43.35 2940 2940 2850 3825 2065 2945 2894.68 2.14 0 11878 3038 2991 2953 2906 2868 2972 2887 812 880 2500 2120 5 1 31304984 913 5.84 0.38 12 0.11 499.00 7583.00 4050 20240514 -28.02 2680 20240805 8.77 3310 -11.93 20250305 2750 6.00 20250203 4050 -28.02 20240514 2680 8.77 20240805 1.32 Y 016740 2500 812 억 671082 N N 732 N 00 N
4 20250411 140314 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 -35 5 -1.19 90269860 31197 40.28 2940 2940 2850 3825 2065 2945 2893.54 2.14 0 9575 3038 2991 2953 2906 2868 2972 2887 812 880 2500 2120 5 1 31304984 911 5.83 0.38 12 0.10 499.00 7583.00 4050 20240514 -28.15 2680 20240805 8.58 3310 -12.08 20250305 2750 5.82 20250203 4050 -28.15 20240514 2680 8.58 20240805 1.32 Y 016740 2500 812 억 671082 N N 732 N 00 N
5 20250411 130314 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 -25 5 -0.85 87958825 30405 39.26 2940 2940 2850 3825 2065 2945 2892.91 2.14 0 9850 3038 2991 2953 2906 2868 2972 2887 812 880 2500 2120 5 1 31304984 914 5.85 0.39 12 0.10 499.00 7583.00 4050 20240514 -27.90 2680 20240805 8.96 3310 -11.78 20250305 2750 6.18 20250203 4050 -27.90 20240514 2680 8.96 20240805 1.32 Y 016740 2500 812 억 671082 N N 732 N 00 N
6 20250411 120314 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 -40 5 -1.36 75910310 26257 33.90 2940 2940 2850 3825 2065 2945 2891.05 2.14 0 7099 3038 2991 2953 2906 2868 2972 2887 812 880 2500 2120 5 1 31304984 909 5.82 0.38 12 0.08 499.00 7583.00 4050 20240514 -28.27 2680 20240805 8.40 3310 -12.24 20250305 2750 5.64 20250203 4050 -28.27 20240514 2680 8.40 20240805 1.32 Y 016740 2500 812 억 671082 N N 732 N 00 N
7 20250411 110313 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 -35 5 -1.19 49201015 16995 21.94 2940 2940 2880 3825 2065 2945 2895.03 2.14 0 5930 3038 2991 2953 2906 2868 2972 2887 812 880 2500 2120 5 1 31304984 911 5.83 0.38 12 0.05 499.00 7583.00 4050 20240514 -28.15 2680 20240805 8.58 3310 -12.08 20250305 2750 5.82 20250203 4050 -28.15 20240514 2680 8.58 20240805 1.32 Y 016740 2500 812 억 671082 N N 732 N 00 N
8 20250411 100314 57 100.00 KOSPI 운송장비·부품 N N N N N 2895 -50 5 -1.70 41712215 14415 18.61 2940 2940 2880 3825 2065 2945 2893.67 2.14 0 4932 3038 2991 2953 2906 2868 2972 2887 812 880 2500 2120 5 1 31304984 906 5.80 0.38 12 0.05 499.00 7583.00 4050 20240514 -28.52 2680 20240805 8.02 3310 -12.54 20250305 2750 5.27 20250203 4050 -28.52 20240514 2680 8.02 20240805 1.32 Y 016740 2500 812 억 671082 N N 732 N 00 N
9 20250411 090316 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 -10 5 -0.34 1486330 509 0.66 2940 2940 2915 3825 2065 2945 2920.10 2.14 0 -311 3038 2991 2953 2906 2868 2972 2887 812 880 2500 2120 5 1 31304984 919 5.88 0.39 12 0.00 499.00 7583.00 4050 20240514 -27.53 2680 20240805 9.51 3310 -11.33 20250305 2750 6.73 20250203 4050 -27.53 20240514 2680 9.51 20240805 1.32 Y 016740 2500 812 억 671082 N N 732 N 00 N
10 20250410 160312 57 100.00 KOSPI 운송장비·부품 N N N N N 2945 70 2 2.43 227920876 77346 94.08 2970 3000 2915 3735 2015 2875 2946.77 2.07 0 21800 2971 2922 2871 2822 2771 2897 2797 812 860 2500 2070 5 1 31304984 922 5.90 0.39 12 0.25 499.00 7583.00 4050 20240514 -27.28 2680 20240805 9.89 3310 -11.03 20250305 2750 7.09 20250203 4050 -27.28 20240514 2680 9.89 20240805 1.34 Y 016740 2500 812 억 649412 N N 732 N 00 N
11 20250410 150313 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 60 2 2.09 204963513 69517 84.55 2970 3000 2915 3735 2015 2875 2948.39 2.07 0 20895 2971 2922 2871 2822 2771 2897 2797 812 860 2500 2070 5 1 31304984 919 5.88 0.39 12 0.22 499.00 7583.00 4050 20240514 -27.53 2680 20240805 9.51 3310 -11.33 20250305 2750 6.73 20250203 4050 -27.53 20240514 2680 9.51 20240805 1.34 Y 016740 2500 812 억 649412 N N 5622 N 00 N
12 20250410 140313 57 100.00 KOSPI 운송장비·부품 N N N N N 2945 70 2 2.43 176536160 59831 72.77 2970 3000 2915 3735 2015 2875 2950.58 2.07 0 17352 2971 2922 2871 2822 2771 2897 2797 812 860 2500 2070 5 1 31304984 922 5.90 0.39 12 0.19 499.00 7583.00 4050 20240514 -27.28 2680 20240805 9.89 3310 -11.03 20250305 2750 7.09 20250203 4050 -27.28 20240514 2680 9.89 20240805 1.34 Y 016740 2500 812 억 649412 N N 5622 N 00 N