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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2670,190,2,7.66,187619798,71128,92.30,2550,2710,2550,3220,1740,2480,2637.77,1.18,0,15985,2640,2560,2520,2440,2400,2540,2420,163,740,500,1830,5,1,32564980,869,5.16,0.82,12,0.22,517.00,3269.00,5980,20240415,-55.35,2480,20250409,7.66,3140,-14.97,20250110,2480,7.66,20250409,5980,-55.35,20240415,2480,7.66,20250409,1.06,Y,024900,500,162 억,,384742,N,N,1888,N,00,N
20250410,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2665,185,2,7.46,184757558,70056,90.91,2550,2710,2550,3220,1740,2480,2637.28,1.18,0,16065,2640,2560,2520,2440,2400,2540,2420,163,740,500,1830,5,1,32564980,868,5.15,0.82,12,0.22,517.00,3269.00,5980,20240415,-55.43,2480,20250409,7.46,3140,-15.13,20250110,2480,7.46,20250409,5980,-55.43,20240415,2480,7.46,20250409,1.06,Y,024900,500,162 억,,384742,N,N,5692,N,00,N
20250410,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2650,170,2,6.85,173683913,65887,85.50,2550,2710,2550,3220,1740,2480,2636.09,1.18,0,12522,2640,2560,2520,2440,2400,2540,2420,163,740,500,1830,5,1,32564980,863,5.13,0.81,12,0.20,517.00,3269.00,5980,20240415,-55.69,2480,20250409,6.85,3140,-15.61,20250110,2480,6.85,20250409,5980,-55.69,20240415,2480,6.85,20250409,1.06,Y,024900,500,162 억,,384742,N,N,5692,N,00,N
20250410,130340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2640,160,2,6.45,141115063,53575,69.52,2550,2710,2550,3220,1740,2480,2633.97,1.18,0,3494,2640,2560,2520,2440,2400,2540,2420,163,740,500,1830,5,1,32564980,860,5.11,0.81,12,0.16,517.00,3269.00,5980,20240415,-55.85,2480,20250409,6.45,3140,-15.92,20250110,2480,6.45,20250409,5980,-55.85,20240415,2480,6.45,20250409,1.06,Y,024900,500,162 억,,384742,N,N,5692,N,00,N
20250410,120340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2645,165,2,6.65,122139798,46387,60.19,2550,2710,2550,3220,1740,2480,2633.06,1.18,0,6224,2640,2560,2520,2440,2400,2540,2420,163,740,500,1830,5,1,32564980,861,5.12,0.81,12,0.14,517.00,3269.00,5980,20240415,-55.77,2480,20250409,6.65,3140,-15.76,20250110,2480,6.65,20250409,5980,-55.77,20240415,2480,6.65,20250409,1.06,Y,024900,500,162 억,,384742,N,N,5692,N,00,N
20250410,110340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2640,160,2,6.45,107486128,40835,52.99,2550,2710,2550,3220,1740,2480,2632.21,1.18,0,1626,2640,2560,2520,2440,2400,2540,2420,163,740,500,1830,5,1,32564980,860,5.11,0.81,12,0.13,517.00,3269.00,5980,20240415,-55.85,2480,20250409,6.45,3140,-15.92,20250110,2480,6.45,20250409,5980,-55.85,20240415,2480,6.45,20250409,1.06,Y,024900,500,162 억,,384742,N,N,5692,N,00,N
20250410,100339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2630,150,2,6.05,81709970,31011,40.24,2550,2710,2550,3220,1740,2480,2634.87,1.18,0,-3158,2640,2560,2520,2440,2400,2540,2420,163,740,500,1830,5,1,32564980,856,5.09,0.80,12,0.10,517.00,3269.00,5980,20240415,-56.02,2480,20250409,6.05,3140,-16.24,20250110,2480,6.05,20250409,5980,-56.02,20240415,2480,6.05,20250409,1.06,Y,024900,500,162 억,,384742,N,N,5692,N,00,N
20250410,090341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2660,180,2,7.26,22734740,8539,11.08,2550,2710,2550,3220,1740,2480,2662.46,1.18,0,-2560,2640,2560,2520,2440,2400,2540,2420,163,740,500,1830,5,1,32564980,866,5.15,0.81,12,0.03,517.00,3269.00,5980,20240415,-55.52,2480,20250409,7.26,3140,-15.29,20250110,2480,7.26,20250409,5980,-55.52,20240415,2480,7.26,20250409,1.06,Y,024900,500,162 억,,384742,N,N,5692,N,00,N
20250409,160339,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2480,-105,5,-4.06,193286029,76950,109.09,2585,2600,2480,3360,1810,2585,2511.84,1.23,0,-16710,2721,2652,2616,2547,2511,2635,2530,163,775,500,1910,5,1,32564980,808,4.80,0.76,12,0.24,517.00,3269.00,5980,20240415,-58.53,2480,20250409,0.00,3140,-21.02,20250110,2480,0.00,20250409,5980,-58.53,20240415,2480,0.00,20250409,1.06,Y,024900,500,162 억,,399587,N,N,5692,N,00,N
20250409,150307,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2495,-90,5,-3.48,175380931,69754,98.89,2585,2600,2480,3360,1810,2585,2514.28,1.23,0,-15631,2721,2652,2616,2547,2511,2635,2530,163,775,500,1910,5,1,32564980,812,4.83,0.76,12,0.21,517.00,3269.00,5980,20240415,-58.28,2480,20250409,0.60,3140,-20.54,20250110,2480,0.60,20250409,5980,-58.28,20240415,2480,0.60,20250409,1.06,Y,024900,500,162 억,,399587,N,N,5602,N,00,N
20250409,140336,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2500,-85,5,-3.29,125785985,49876,70.71,2585,2600,2500,3360,1810,2585,2521.97,1.23,0,-12578,2721,2652,2616,2547,2511,2635,2530,163,775,500,1910,5,1,32564980,814,4.84,0.76,12,0.15,517.00,3269.00,5980,20240415,-58.19,2500,20250409,0.00,3140,-20.38,20250110,2500,0.00,20250409,5980,-58.19,20240415,2500,0.00,20250409,1.06,Y,024900,500,162 억,,399587,N,N,5602,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 20250410 160339 57 100.00 KOSPI 운송장비·부품 N N N N N 2670 190 2 7.66 187619798 71128 92.30 2550 2710 2550 3220 1740 2480 2637.77 1.18 0 15985 2640 2560 2520 2440 2400 2540 2420 163 740 500 1830 5 1 32564980 869 5.16 0.82 12 0.22 517.00 3269.00 5980 20240415 -55.35 2480 20250409 7.66 3140 -14.97 20250110 2480 7.66 20250409 5980 -55.35 20240415 2480 7.66 20250409 1.06 Y 024900 500 162 억 384742 N N 1888 N 00 N
3 20250410 150340 57 100.00 KOSPI 운송장비·부품 N N N N N 2665 185 2 7.46 184757558 70056 90.91 2550 2710 2550 3220 1740 2480 2637.28 1.18 0 16065 2640 2560 2520 2440 2400 2540 2420 163 740 500 1830 5 1 32564980 868 5.15 0.82 12 0.22 517.00 3269.00 5980 20240415 -55.43 2480 20250409 7.46 3140 -15.13 20250110 2480 7.46 20250409 5980 -55.43 20240415 2480 7.46 20250409 1.06 Y 024900 500 162 억 384742 N N 5692 N 00 N
4 20250410 140340 57 100.00 KOSPI 운송장비·부품 N N N N N 2650 170 2 6.85 173683913 65887 85.50 2550 2710 2550 3220 1740 2480 2636.09 1.18 0 12522 2640 2560 2520 2440 2400 2540 2420 163 740 500 1830 5 1 32564980 863 5.13 0.81 12 0.20 517.00 3269.00 5980 20240415 -55.69 2480 20250409 6.85 3140 -15.61 20250110 2480 6.85 20250409 5980 -55.69 20240415 2480 6.85 20250409 1.06 Y 024900 500 162 억 384742 N N 5692 N 00 N
5 20250410 130340 57 100.00 KOSPI 운송장비·부품 N N N N N 2640 160 2 6.45 141115063 53575 69.52 2550 2710 2550 3220 1740 2480 2633.97 1.18 0 3494 2640 2560 2520 2440 2400 2540 2420 163 740 500 1830 5 1 32564980 860 5.11 0.81 12 0.16 517.00 3269.00 5980 20240415 -55.85 2480 20250409 6.45 3140 -15.92 20250110 2480 6.45 20250409 5980 -55.85 20240415 2480 6.45 20250409 1.06 Y 024900 500 162 억 384742 N N 5692 N 00 N
6 20250410 120340 57 100.00 KOSPI 운송장비·부품 N N N N N 2645 165 2 6.65 122139798 46387 60.19 2550 2710 2550 3220 1740 2480 2633.06 1.18 0 6224 2640 2560 2520 2440 2400 2540 2420 163 740 500 1830 5 1 32564980 861 5.12 0.81 12 0.14 517.00 3269.00 5980 20240415 -55.77 2480 20250409 6.65 3140 -15.76 20250110 2480 6.65 20250409 5980 -55.77 20240415 2480 6.65 20250409 1.06 Y 024900 500 162 억 384742 N N 5692 N 00 N
7 20250410 110340 57 100.00 KOSPI 운송장비·부품 N N N N N 2640 160 2 6.45 107486128 40835 52.99 2550 2710 2550 3220 1740 2480 2632.21 1.18 0 1626 2640 2560 2520 2440 2400 2540 2420 163 740 500 1830 5 1 32564980 860 5.11 0.81 12 0.13 517.00 3269.00 5980 20240415 -55.85 2480 20250409 6.45 3140 -15.92 20250110 2480 6.45 20250409 5980 -55.85 20240415 2480 6.45 20250409 1.06 Y 024900 500 162 억 384742 N N 5692 N 00 N
8 20250410 100339 57 100.00 KOSPI 운송장비·부품 N N N N N 2630 150 2 6.05 81709970 31011 40.24 2550 2710 2550 3220 1740 2480 2634.87 1.18 0 -3158 2640 2560 2520 2440 2400 2540 2420 163 740 500 1830 5 1 32564980 856 5.09 0.80 12 0.10 517.00 3269.00 5980 20240415 -56.02 2480 20250409 6.05 3140 -16.24 20250110 2480 6.05 20250409 5980 -56.02 20240415 2480 6.05 20250409 1.06 Y 024900 500 162 억 384742 N N 5692 N 00 N
9 20250410 090341 57 100.00 KOSPI 운송장비·부품 N N N N N 2660 180 2 7.26 22734740 8539 11.08 2550 2710 2550 3220 1740 2480 2662.46 1.18 0 -2560 2640 2560 2520 2440 2400 2540 2420 163 740 500 1830 5 1 32564980 866 5.15 0.81 12 0.03 517.00 3269.00 5980 20240415 -55.52 2480 20250409 7.26 3140 -15.29 20250110 2480 7.26 20250409 5980 -55.52 20240415 2480 7.26 20250409 1.06 Y 024900 500 162 억 384742 N N 5692 N 00 N
10 20250409 160339 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 2480 -105 5 -4.06 193286029 76950 109.09 2585 2600 2480 3360 1810 2585 2511.84 1.23 0 -16710 2721 2652 2616 2547 2511 2635 2530 163 775 500 1910 5 1 32564980 808 4.80 0.76 12 0.24 517.00 3269.00 5980 20240415 -58.53 2480 20250409 0.00 3140 -21.02 20250110 2480 0.00 20250409 5980 -58.53 20240415 2480 0.00 20250409 1.06 Y 024900 500 162 억 399587 N N 5692 N 00 N
11 20250409 150307 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 2495 -90 5 -3.48 175380931 69754 98.89 2585 2600 2480 3360 1810 2585 2514.28 1.23 0 -15631 2721 2652 2616 2547 2511 2635 2530 163 775 500 1910 5 1 32564980 812 4.83 0.76 12 0.21 517.00 3269.00 5980 20240415 -58.28 2480 20250409 0.60 3140 -20.54 20250110 2480 0.60 20250409 5980 -58.28 20240415 2480 0.60 20250409 1.06 Y 024900 500 162 억 399587 N N 5602 N 00 N
12 20250409 140336 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 2500 -85 5 -3.29 125785985 49876 70.71 2585 2600 2500 3360 1810 2585 2521.97 1.23 0 -12578 2721 2652 2616 2547 2511 2635 2530 163 775 500 1910 5 1 32564980 814 4.84 0.76 12 0.15 517.00 3269.00 5980 20240415 -58.19 2500 20250409 0.00 3140 -20.38 20250110 2500 0.00 20250409 5980 -58.19 20240415 2500 0.00 20250409 1.06 Y 024900 500 162 억 399587 N N 5602 N 00 N