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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033250/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
20250421,160405,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1174,6,2,0.51,693048991,575632,126.42,1208,1252,1170,1518,818,1168,1203.98,3.77,0,13462,1216,1191,1168,1143,1120,1204,1156,160,350,500,810,1,1,32000000,376,6.18,0.97,12,1.80,190.00,1208.00,1806,20240617,-34.99,1025,20250331,14.54,1390,-15.54,20250219,1025,14.54,20250331,1806,-34.99,20240617,1025,14.54,20250331,2.81,Y,033250,500,160 억,,1205117,N,N,608,N,00,N
20250421,150413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1178,10,2,0.86,681198457,565554,124.21,1208,1252,1170,1518,818,1168,1204.48,3.77,0,18071,1216,1191,1168,1143,1120,1204,1156,160,350,500,810,1,1,32000000,377,6.20,0.98,12,1.77,190.00,1208.00,1806,20240617,-34.77,1025,20250331,14.93,1390,-15.25,20250219,1025,14.93,20250331,1806,-34.77,20240617,1025,14.93,20250331,2.81,Y,033250,500,160 억,,1205117,N,N,6,N,00,N
20250421,140412,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1180,12,2,1.03,647400868,536792,117.89,1208,1252,1170,1518,818,1168,1206.06,3.77,0,16054,1216,1191,1168,1143,1120,1204,1156,160,350,500,810,1,1,32000000,378,6.21,0.98,12,1.68,190.00,1208.00,1806,20240617,-34.66,1025,20250331,15.12,1390,-15.11,20250219,1025,15.12,20250331,1806,-34.66,20240617,1025,15.12,20250331,2.81,Y,033250,500,160 억,,1205117,N,N,6,N,00,N
20250421,130413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1178,10,2,0.86,625766577,518443,113.86,1208,1252,1170,1518,818,1168,1207.01,3.77,0,15416,1216,1191,1168,1143,1120,1204,1156,160,350,500,810,1,1,32000000,377,6.20,0.98,12,1.62,190.00,1208.00,1806,20240617,-34.77,1025,20250331,14.93,1390,-15.25,20250219,1025,14.93,20250331,1806,-34.77,20240617,1025,14.93,20250331,2.81,Y,033250,500,160 억,,1205117,N,N,6,N,00,N
20250421,120412,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1171,3,2,0.26,598507353,495242,108.77,1208,1252,1171,1518,818,1168,1208.51,3.77,0,18191,1216,1191,1168,1143,1120,1204,1156,160,350,500,810,1,1,32000000,375,6.16,0.97,12,1.55,190.00,1208.00,1806,20240617,-35.16,1025,20250331,14.24,1390,-15.76,20250219,1025,14.24,20250331,1806,-35.16,20240617,1025,14.24,20250331,2.81,Y,033250,500,160 억,,1205117,N,N,6,N,00,N
20250421,110413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,19,2,1.63,485904694,400026,87.86,1208,1252,1187,1518,818,1168,1214.68,3.77,0,47614,1216,1191,1168,1143,1120,1204,1156,160,350,500,810,1,1,32000000,380,6.25,0.98,12,1.25,190.00,1208.00,1806,20240617,-34.27,1025,20250331,15.80,1390,-14.60,20250219,1025,15.80,20250331,1806,-34.27,20240617,1025,15.80,20250331,2.81,Y,033250,500,160 억,,1205117,N,N,6,N,00,N
20250421,100410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,22,2,1.88,432277918,355110,77.99,1208,1252,1187,1518,818,1168,1217.31,3.77,0,53828,1216,1191,1168,1143,1120,1204,1156,160,350,500,810,1,1,32000000,381,6.26,0.99,12,1.11,190.00,1208.00,1806,20240617,-34.11,1025,20250331,16.10,1390,-14.39,20250219,1025,16.10,20250331,1806,-34.11,20240617,1025,16.10,20250331,2.81,Y,033250,500,160 억,,1205117,N,N,6,N,00,N
20250421,090422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1208,40,2,3.42,88052319,73130,16.06,1208,1218,1188,1518,818,1168,1204.05,3.77,0,-9992,1216,1191,1168,1143,1120,1204,1156,160,350,500,810,1,1,32000000,387,6.36,1.00,12,0.23,190.00,1208.00,1806,20240617,-33.11,1025,20250331,17.85,1390,-13.09,20250219,1025,17.85,20250331,1806,-33.11,20240617,1025,17.85,20250331,2.81,Y,033250,500,160 억,,1205117,N,N,6,N,00,N
20250418,160406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1168,12,2,1.04,528938217,454747,77.14,1151,1193,1145,1502,810,1156,1163.04,3.54,0,70815,1207,1181,1164,1138,1121,1173,1130,160,346,500,800,1,1,32000000,374,6.15,0.97,12,1.42,190.00,1208.00,1806,20240617,-35.33,1025,20250331,13.95,1390,-15.97,20250219,1025,13.95,20250331,1806,-35.33,20240617,1025,13.95,20250331,2.81,Y,033250,500,160 억,,1133960,N,N,6,N,00,N
20250418,150410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1191,35,2,3.03,470597602,405039,68.70,1151,1192,1145,1502,810,1156,1161.86,3.54,0,49353,1207,1181,1164,1138,1121,1173,1130,160,346,500,800,1,1,32000000,381,6.27,0.99,12,1.27,190.00,1208.00,1806,20240617,-34.05,1025,20250331,16.20,1390,-14.32,20250219,1025,16.20,20250331,1806,-34.05,20240617,1025,16.20,20250331,2.81,Y,033250,500,160 억,,1133960,N,N,12390,N,00,N
20250418,140412,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1177,21,2,1.82,396979465,342919,58.17,1151,1177,1145,1502,810,1156,1157.65,3.54,0,37900,1207,1181,1164,1138,1121,1173,1130,160,346,500,800,1,1,32000000,377,6.19,0.97,12,1.07,190.00,1208.00,1806,20240617,-34.83,1025,20250331,14.83,1390,-15.32,20250219,1025,14.83,20250331,1806,-34.83,20240617,1025,14.83,20250331,2.81,Y,033250,500,160 억,,1133960,N,N,12390,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 20250421 160405 57 100.00 KOSPI 운송장비·부품 N N N N N 1174 6 2 0.51 693048991 575632 126.42 1208 1252 1170 1518 818 1168 1203.98 3.77 0 13462 1216 1191 1168 1143 1120 1204 1156 160 350 500 810 1 1 32000000 376 6.18 0.97 12 1.80 190.00 1208.00 1806 20240617 -34.99 1025 20250331 14.54 1390 -15.54 20250219 1025 14.54 20250331 1806 -34.99 20240617 1025 14.54 20250331 2.81 Y 033250 500 160 억 1205117 N N 608 N 00 N
3 20250421 150413 57 100.00 KOSPI 운송장비·부품 N N N N N 1178 10 2 0.86 681198457 565554 124.21 1208 1252 1170 1518 818 1168 1204.48 3.77 0 18071 1216 1191 1168 1143 1120 1204 1156 160 350 500 810 1 1 32000000 377 6.20 0.98 12 1.77 190.00 1208.00 1806 20240617 -34.77 1025 20250331 14.93 1390 -15.25 20250219 1025 14.93 20250331 1806 -34.77 20240617 1025 14.93 20250331 2.81 Y 033250 500 160 억 1205117 N N 6 N 00 N
4 20250421 140412 57 100.00 KOSPI 운송장비·부품 N N N N N 1180 12 2 1.03 647400868 536792 117.89 1208 1252 1170 1518 818 1168 1206.06 3.77 0 16054 1216 1191 1168 1143 1120 1204 1156 160 350 500 810 1 1 32000000 378 6.21 0.98 12 1.68 190.00 1208.00 1806 20240617 -34.66 1025 20250331 15.12 1390 -15.11 20250219 1025 15.12 20250331 1806 -34.66 20240617 1025 15.12 20250331 2.81 Y 033250 500 160 억 1205117 N N 6 N 00 N
5 20250421 130413 57 100.00 KOSPI 운송장비·부품 N N N N N 1178 10 2 0.86 625766577 518443 113.86 1208 1252 1170 1518 818 1168 1207.01 3.77 0 15416 1216 1191 1168 1143 1120 1204 1156 160 350 500 810 1 1 32000000 377 6.20 0.98 12 1.62 190.00 1208.00 1806 20240617 -34.77 1025 20250331 14.93 1390 -15.25 20250219 1025 14.93 20250331 1806 -34.77 20240617 1025 14.93 20250331 2.81 Y 033250 500 160 억 1205117 N N 6 N 00 N
6 20250421 120412 57 100.00 KOSPI 운송장비·부품 N N N N N 1171 3 2 0.26 598507353 495242 108.77 1208 1252 1171 1518 818 1168 1208.51 3.77 0 18191 1216 1191 1168 1143 1120 1204 1156 160 350 500 810 1 1 32000000 375 6.16 0.97 12 1.55 190.00 1208.00 1806 20240617 -35.16 1025 20250331 14.24 1390 -15.76 20250219 1025 14.24 20250331 1806 -35.16 20240617 1025 14.24 20250331 2.81 Y 033250 500 160 억 1205117 N N 6 N 00 N
7 20250421 110413 57 100.00 KOSPI 운송장비·부품 N N N N N 1187 19 2 1.63 485904694 400026 87.86 1208 1252 1187 1518 818 1168 1214.68 3.77 0 47614 1216 1191 1168 1143 1120 1204 1156 160 350 500 810 1 1 32000000 380 6.25 0.98 12 1.25 190.00 1208.00 1806 20240617 -34.27 1025 20250331 15.80 1390 -14.60 20250219 1025 15.80 20250331 1806 -34.27 20240617 1025 15.80 20250331 2.81 Y 033250 500 160 억 1205117 N N 6 N 00 N
8 20250421 100410 57 100.00 KOSPI 운송장비·부품 N N N N N 1190 22 2 1.88 432277918 355110 77.99 1208 1252 1187 1518 818 1168 1217.31 3.77 0 53828 1216 1191 1168 1143 1120 1204 1156 160 350 500 810 1 1 32000000 381 6.26 0.99 12 1.11 190.00 1208.00 1806 20240617 -34.11 1025 20250331 16.10 1390 -14.39 20250219 1025 16.10 20250331 1806 -34.11 20240617 1025 16.10 20250331 2.81 Y 033250 500 160 억 1205117 N N 6 N 00 N
9 20250421 090422 57 100.00 KOSPI 운송장비·부품 N N N N N 1208 40 2 3.42 88052319 73130 16.06 1208 1218 1188 1518 818 1168 1204.05 3.77 0 -9992 1216 1191 1168 1143 1120 1204 1156 160 350 500 810 1 1 32000000 387 6.36 1.00 12 0.23 190.00 1208.00 1806 20240617 -33.11 1025 20250331 17.85 1390 -13.09 20250219 1025 17.85 20250331 1806 -33.11 20240617 1025 17.85 20250331 2.81 Y 033250 500 160 억 1205117 N N 6 N 00 N
10 20250418 160406 57 100.00 KOSPI 운송장비·부품 N N N N N 1168 12 2 1.04 528938217 454747 77.14 1151 1193 1145 1502 810 1156 1163.04 3.54 0 70815 1207 1181 1164 1138 1121 1173 1130 160 346 500 800 1 1 32000000 374 6.15 0.97 12 1.42 190.00 1208.00 1806 20240617 -35.33 1025 20250331 13.95 1390 -15.97 20250219 1025 13.95 20250331 1806 -35.33 20240617 1025 13.95 20250331 2.81 Y 033250 500 160 억 1133960 N N 6 N 00 N
11 20250418 150410 57 100.00 KOSPI 운송장비·부품 N N N N N 1191 35 2 3.03 470597602 405039 68.70 1151 1192 1145 1502 810 1156 1161.86 3.54 0 49353 1207 1181 1164 1138 1121 1173 1130 160 346 500 800 1 1 32000000 381 6.27 0.99 12 1.27 190.00 1208.00 1806 20240617 -34.05 1025 20250331 16.20 1390 -14.32 20250219 1025 16.20 20250331 1806 -34.05 20240617 1025 16.20 20250331 2.81 Y 033250 500 160 억 1133960 N N 12390 N 00 N
12 20250418 140412 57 100.00 KOSPI 운송장비·부품 N N N N N 1177 21 2 1.82 396979465 342919 58.17 1151 1177 1145 1502 810 1156 1157.65 3.54 0 37900 1207 1181 1164 1138 1121 1173 1130 160 346 500 800 1 1 32000000 377 6.19 0.97 12 1.07 190.00 1208.00 1806 20240617 -34.83 1025 20250331 14.83 1390 -15.32 20250219 1025 14.83 20250331 1806 -34.83 20240617 1025 14.83 20250331 2.81 Y 033250 500 160 억 1133960 N N 12390 N 00 N