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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,409,-15,5,-3.54,137779619,332683,165.42,412,424,406,551,297,424,414.21,42.36,0,33596,452,438,417,403,382,445,410,301,127,500,270,1,1,60132868,246,-1.83,0.75,12,0.55,-224.00,543.00,1430,20240409,-71.40,350,20250403,16.86,501,-18.36,20250107,350,16.86,20250403,1212,-66.25,20240430,350,16.86,20250403,0.04,Y,000040,500,300 억,,25474214,N,N,300,N,00,N
20250414,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,414,-10,5,-2.36,121416374,292835,145.60,412,424,406,551,297,424,414.62,42.36,0,50974,452,438,417,403,382,445,410,301,127,500,270,1,1,60132868,249,-1.85,0.76,12,0.49,-224.00,543.00,1430,20240409,-71.05,350,20250403,18.29,501,-17.37,20250107,350,18.29,20250403,1212,-65.84,20240430,350,18.29,20250403,0.04,Y,000040,500,300 억,,25474214,N,N,0,N,00,N
20250414,140100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,417,-7,5,-1.65,111526462,269026,133.77,412,424,406,551,297,424,414.56,42.36,0,50171,452,438,417,403,382,445,410,301,127,500,270,1,1,60132868,251,-1.86,0.77,12,0.45,-224.00,543.00,1430,20240409,-70.84,350,20250403,19.14,501,-16.77,20250107,350,19.14,20250403,1212,-65.59,20240430,350,19.14,20250403,0.04,Y,000040,500,300 억,,25474214,N,N,0,N,00,N
20250414,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,412,-12,5,-2.83,74396583,178771,88.89,412,424,411,551,297,424,416.16,42.36,0,33854,452,438,417,403,382,445,410,301,127,500,270,1,1,60132868,248,-1.84,0.76,12,0.30,-224.00,543.00,1430,20240409,-71.19,350,20250403,17.71,501,-17.76,20250107,350,17.71,20250403,1212,-66.01,20240430,350,17.71,20250403,0.04,Y,000040,500,300 억,,25474214,N,N,0,N,00,N
20250414,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,418,-6,5,-1.42,50122791,120071,59.70,412,424,411,551,297,424,417.44,42.36,0,14191,452,438,417,403,382,445,410,301,127,500,270,1,1,60132868,251,-1.87,0.77,12,0.20,-224.00,543.00,1430,20240409,-70.77,350,20250403,19.43,501,-16.57,20250107,350,19.43,20250403,1212,-65.51,20240430,350,19.43,20250403,0.04,Y,000040,500,300 억,,25474214,N,N,0,N,00,N
20250414,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,418,-6,5,-1.42,47361687,113464,56.42,412,424,411,551,297,424,417.42,42.36,0,13419,452,438,417,403,382,445,410,301,127,500,270,1,1,60132868,251,-1.87,0.77,12,0.19,-224.00,543.00,1430,20240409,-70.77,350,20250403,19.43,501,-16.57,20250107,350,19.43,20250403,1212,-65.51,20240430,350,19.43,20250403,0.04,Y,000040,500,300 억,,25474214,N,N,0,N,00,N
20250414,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,417,-7,5,-1.65,35510712,84951,42.24,412,424,411,551,297,424,418.01,42.36,0,9429,452,438,417,403,382,445,410,301,127,500,270,1,1,60132868,251,-1.86,0.77,12,0.14,-224.00,543.00,1430,20240409,-70.84,350,20250403,19.14,501,-16.77,20250107,350,19.14,20250403,1212,-65.59,20240430,350,19.14,20250403,0.04,Y,000040,500,300 억,,25474214,N,N,0,N,00,N
20250414,090100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,424,0,3,0.00,1841465,4463,2.22,412,424,411,551,297,424,412.61,42.36,0,330,452,438,417,403,382,445,410,301,127,500,270,1,1,60132868,255,-1.89,0.78,12,0.01,-224.00,543.00,1430,20240409,-70.35,350,20250403,21.14,501,-15.37,20250107,350,21.14,20250403,1212,-65.02,20240430,350,21.14,20250403,0.04,Y,000040,500,300 억,,25474214,N,N,0,N,00,N
20250411,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,424,12,2,2.91,83944811,201116,70.35,412,431,396,535,289,412,417.38,42.38,0,-9215,433,422,406,395,379,428,401,301,123,500,270,1,1,60132868,255,-1.89,0.78,12,0.33,-224.00,543.00,1430,20240409,-70.35,350,20250403,21.14,501,-15.37,20250107,350,21.14,20250403,1328,-68.07,20240411,350,21.14,20250403,0.04,Y,000040,500,300 억,,25483365,N,N,11,N,00,N
20250411,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,425,13,2,3.16,79713565,191153,66.87,412,431,396,535,289,412,417.01,42.38,0,-8643,433,422,406,395,379,428,401,301,123,500,270,1,1,60132868,256,-1.90,0.78,12,0.32,-224.00,543.00,1430,20240409,-70.28,350,20250403,21.43,501,-15.17,20250107,350,21.43,20250403,1328,-68.00,20240411,350,21.43,20250403,0.04,Y,000040,500,300 억,,25483365,N,N,11,N,00,N
20250411,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,413,1,2,0.24,38735294,94508,33.06,412,414,396,535,289,412,409.86,42.38,0,-13293,433,422,406,395,379,428,401,301,123,500,270,1,1,60132868,248,-1.84,0.76,12,0.16,-224.00,543.00,1430,20240409,-71.12,350,20250403,18.00,501,-17.56,20250107,350,18.00,20250403,1328,-68.90,20240411,350,18.00,20250403,0.04,Y,000040,500,300 억,,25483365,N,N,11,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 20250414 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 409 -15 5 -3.54 137779619 332683 165.42 412 424 406 551 297 424 414.21 42.36 0 33596 452 438 417 403 382 445 410 301 127 500 270 1 1 60132868 246 -1.83 0.75 12 0.55 -224.00 543.00 1430 20240409 -71.40 350 20250403 16.86 501 -18.36 20250107 350 16.86 20250403 1212 -66.25 20240430 350 16.86 20250403 0.04 Y 000040 500 300 억 25474214 N N 300 N 00 N
3 20250414 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 414 -10 5 -2.36 121416374 292835 145.60 412 424 406 551 297 424 414.62 42.36 0 50974 452 438 417 403 382 445 410 301 127 500 270 1 1 60132868 249 -1.85 0.76 12 0.49 -224.00 543.00 1430 20240409 -71.05 350 20250403 18.29 501 -17.37 20250107 350 18.29 20250403 1212 -65.84 20240430 350 18.29 20250403 0.04 Y 000040 500 300 억 25474214 N N 0 N 00 N
4 20250414 140100 57 100.00 KOSPI 운송장비·부품 N N N N N 417 -7 5 -1.65 111526462 269026 133.77 412 424 406 551 297 424 414.56 42.36 0 50171 452 438 417 403 382 445 410 301 127 500 270 1 1 60132868 251 -1.86 0.77 12 0.45 -224.00 543.00 1430 20240409 -70.84 350 20250403 19.14 501 -16.77 20250107 350 19.14 20250403 1212 -65.59 20240430 350 19.14 20250403 0.04 Y 000040 500 300 억 25474214 N N 0 N 00 N
5 20250414 130101 57 100.00 KOSPI 운송장비·부품 N N N N N 412 -12 5 -2.83 74396583 178771 88.89 412 424 411 551 297 424 416.16 42.36 0 33854 452 438 417 403 382 445 410 301 127 500 270 1 1 60132868 248 -1.84 0.76 12 0.30 -224.00 543.00 1430 20240409 -71.19 350 20250403 17.71 501 -17.76 20250107 350 17.71 20250403 1212 -66.01 20240430 350 17.71 20250403 0.04 Y 000040 500 300 억 25474214 N N 0 N 00 N
6 20250414 120101 57 100.00 KOSPI 운송장비·부품 N N N N N 418 -6 5 -1.42 50122791 120071 59.70 412 424 411 551 297 424 417.44 42.36 0 14191 452 438 417 403 382 445 410 301 127 500 270 1 1 60132868 251 -1.87 0.77 12 0.20 -224.00 543.00 1430 20240409 -70.77 350 20250403 19.43 501 -16.57 20250107 350 19.43 20250403 1212 -65.51 20240430 350 19.43 20250403 0.04 Y 000040 500 300 억 25474214 N N 0 N 00 N
7 20250414 110101 57 100.00 KOSPI 운송장비·부품 N N N N N 418 -6 5 -1.42 47361687 113464 56.42 412 424 411 551 297 424 417.42 42.36 0 13419 452 438 417 403 382 445 410 301 127 500 270 1 1 60132868 251 -1.87 0.77 12 0.19 -224.00 543.00 1430 20240409 -70.77 350 20250403 19.43 501 -16.57 20250107 350 19.43 20250403 1212 -65.51 20240430 350 19.43 20250403 0.04 Y 000040 500 300 억 25474214 N N 0 N 00 N
8 20250414 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 417 -7 5 -1.65 35510712 84951 42.24 412 424 411 551 297 424 418.01 42.36 0 9429 452 438 417 403 382 445 410 301 127 500 270 1 1 60132868 251 -1.86 0.77 12 0.14 -224.00 543.00 1430 20240409 -70.84 350 20250403 19.14 501 -16.77 20250107 350 19.14 20250403 1212 -65.59 20240430 350 19.14 20250403 0.04 Y 000040 500 300 억 25474214 N N 0 N 00 N
9 20250414 090100 57 100.00 KOSPI 운송장비·부품 N N N N N 424 0 3 0.00 1841465 4463 2.22 412 424 411 551 297 424 412.61 42.36 0 330 452 438 417 403 382 445 410 301 127 500 270 1 1 60132868 255 -1.89 0.78 12 0.01 -224.00 543.00 1430 20240409 -70.35 350 20250403 21.14 501 -15.37 20250107 350 21.14 20250403 1212 -65.02 20240430 350 21.14 20250403 0.04 Y 000040 500 300 억 25474214 N N 0 N 00 N
10 20250411 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 424 12 2 2.91 83944811 201116 70.35 412 431 396 535 289 412 417.38 42.38 0 -9215 433 422 406 395 379 428 401 301 123 500 270 1 1 60132868 255 -1.89 0.78 12 0.33 -224.00 543.00 1430 20240409 -70.35 350 20250403 21.14 501 -15.37 20250107 350 21.14 20250403 1328 -68.07 20240411 350 21.14 20250403 0.04 Y 000040 500 300 억 25483365 N N 11 N 00 N
11 20250411 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 425 13 2 3.16 79713565 191153 66.87 412 431 396 535 289 412 417.01 42.38 0 -8643 433 422 406 395 379 428 401 301 123 500 270 1 1 60132868 256 -1.90 0.78 12 0.32 -224.00 543.00 1430 20240409 -70.28 350 20250403 21.43 501 -15.17 20250107 350 21.43 20250403 1328 -68.00 20240411 350 21.43 20250403 0.04 Y 000040 500 300 억 25483365 N N 11 N 00 N
12 20250411 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 413 1 2 0.24 38735294 94508 33.06 412 414 396 535 289 412 409.86 42.38 0 -13293 433 422 406 395 379 428 401 301 123 500 270 1 1 60132868 248 -1.84 0.76 12 0.16 -224.00 543.00 1430 20240409 -71.12 350 20250403 18.00 501 -17.56 20250107 350 18.00 20250403 1328 -68.90 20240411 350 18.00 20250403 0.04 Y 000040 500 300 억 25483365 N N 11 N 00 N