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
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
20250414,160313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,205,2,7.04,516086292,168202,439.93,2975,3125,2975,3780,2040,2910,3068.21,2.18,0,48103,2990,2950,2900,2860,2810,2925,2835,812,870,2500,2090,5,1,31304984,975,6.24,0.41,12,0.54,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.25,Y,016740,2500,812 억,,683011,N,N,1059,N,00,N
20250414,150314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3105,195,2,6.70,432433082,141243,369.42,2975,3125,2975,3780,2040,2910,3061.62,2.18,0,38667,2990,2950,2900,2860,2810,2925,2835,812,870,2500,2090,5,1,31304984,972,6.22,0.41,12,0.45,499.00,7583.00,4050,20240514,-23.33,2680,20240805,15.86,3310,-6.19,20250305,2750,12.91,20250203,4050,-23.33,20240514,2680,15.86,20240805,1.25,Y,016740,2500,812 억,,683011,N,N,485,N,00,N
20250414,140314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3105,195,2,6.70,398984632,130506,341.33,2975,3115,2975,3780,2040,2910,3057.21,2.18,0,38129,2990,2950,2900,2860,2810,2925,2835,812,870,2500,2090,5,1,31304984,972,6.22,0.41,12,0.42,499.00,7583.00,4050,20240514,-23.33,2680,20240805,15.86,3310,-6.19,20250305,2750,12.91,20250203,4050,-23.33,20240514,2680,15.86,20240805,1.25,Y,016740,2500,812 억,,683011,N,N,485,N,00,N
20250414,130314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,185,2,6.36,320847587,105345,275.53,2975,3095,2975,3780,2040,2910,3045.68,2.18,0,27296,2990,2950,2900,2860,2810,2925,2835,812,870,2500,2090,5,1,31304984,969,6.20,0.41,12,0.34,499.00,7583.00,4050,20240514,-23.58,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4050,-23.58,20240514,2680,15.49,20240805,1.25,Y,016740,2500,812 억,,683011,N,N,485,N,00,N
20250414,120315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3080,170,2,5.84,278790422,91698,239.83,2975,3085,2975,3780,2040,2910,3040.31,2.18,0,25926,2990,2950,2900,2860,2810,2925,2835,812,870,2500,2090,5,1,31304984,964,6.17,0.41,12,0.29,499.00,7583.00,4050,20240514,-23.95,2680,20240805,14.93,3310,-6.95,20250305,2750,12.00,20250203,4050,-23.95,20240514,2680,14.93,20240805,1.25,Y,016740,2500,812 억,,683011,N,N,485,N,00,N
20250414,110313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3065,155,2,5.33,184946002,61144,159.92,2975,3065,2975,3780,2040,2910,3024.76,2.18,0,14772,2990,2950,2900,2860,2810,2925,2835,812,870,2500,2090,5,1,31304984,959,6.14,0.40,12,0.20,499.00,7583.00,4050,20240514,-24.32,2680,20240805,14.37,3310,-7.40,20250305,2750,11.45,20250203,4050,-24.32,20240514,2680,14.37,20240805,1.25,Y,016740,2500,812 억,,683011,N,N,485,N,00,N
20250414,100314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3040,130,2,4.47,139492722,46252,120.97,2975,3055,2975,3780,2040,2910,3015.93,2.18,0,10799,2990,2950,2900,2860,2810,2925,2835,812,870,2500,2090,5,1,31304984,952,6.09,0.40,12,0.15,499.00,7583.00,4050,20240514,-24.94,2680,20240805,13.43,3310,-8.16,20250305,2750,10.55,20250203,4050,-24.94,20240514,2680,13.43,20240805,1.25,Y,016740,2500,812 억,,683011,N,N,485,N,00,N
20250414,090315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,90,2,3.09,35430910,11852,31.00,2975,3020,2975,3780,2040,2910,2989.45,2.18,0,724,2990,2950,2900,2860,2810,2925,2835,812,870,2500,2090,5,1,31304984,939,6.01,0.40,12,0.04,499.00,7583.00,4050,20240514,-25.93,2680,20240805,11.94,3310,-9.37,20250305,2750,9.09,20250203,4050,-25.93,20240514,2680,11.94,20240805,1.25,Y,016740,2500,812 억,,683011,N,N,485,N,00,N
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
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 160313 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 205 2 7.04 516086292 168202 439.93 2975 3125 2975 3780 2040 2910 3068.21 2.18 0 48103 2990 2950 2900 2860 2810 2925 2835 812 870 2500 2090 5 1 31304984 975 6.24 0.41 12 0.54 499.00 7583.00 4050 20240514 -23.09 2680 20240805 16.23 3310 -5.89 20250305 2750 13.27 20250203 4050 -23.09 20240514 2680 16.23 20240805 1.25 Y 016740 2500 812 억 683011 N N 1059 N 00 N
3 20250414 150314 57 100.00 KOSPI 운송장비·부품 N N N N N 3105 195 2 6.70 432433082 141243 369.42 2975 3125 2975 3780 2040 2910 3061.62 2.18 0 38667 2990 2950 2900 2860 2810 2925 2835 812 870 2500 2090 5 1 31304984 972 6.22 0.41 12 0.45 499.00 7583.00 4050 20240514 -23.33 2680 20240805 15.86 3310 -6.19 20250305 2750 12.91 20250203 4050 -23.33 20240514 2680 15.86 20240805 1.25 Y 016740 2500 812 억 683011 N N 485 N 00 N
4 20250414 140314 57 100.00 KOSPI 운송장비·부품 N N N N N 3105 195 2 6.70 398984632 130506 341.33 2975 3115 2975 3780 2040 2910 3057.21 2.18 0 38129 2990 2950 2900 2860 2810 2925 2835 812 870 2500 2090 5 1 31304984 972 6.22 0.41 12 0.42 499.00 7583.00 4050 20240514 -23.33 2680 20240805 15.86 3310 -6.19 20250305 2750 12.91 20250203 4050 -23.33 20240514 2680 15.86 20240805 1.25 Y 016740 2500 812 억 683011 N N 485 N 00 N
5 20250414 130314 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 185 2 6.36 320847587 105345 275.53 2975 3095 2975 3780 2040 2910 3045.68 2.18 0 27296 2990 2950 2900 2860 2810 2925 2835 812 870 2500 2090 5 1 31304984 969 6.20 0.41 12 0.34 499.00 7583.00 4050 20240514 -23.58 2680 20240805 15.49 3310 -6.50 20250305 2750 12.55 20250203 4050 -23.58 20240514 2680 15.49 20240805 1.25 Y 016740 2500 812 억 683011 N N 485 N 00 N
6 20250414 120315 57 100.00 KOSPI 운송장비·부품 N N N N N 3080 170 2 5.84 278790422 91698 239.83 2975 3085 2975 3780 2040 2910 3040.31 2.18 0 25926 2990 2950 2900 2860 2810 2925 2835 812 870 2500 2090 5 1 31304984 964 6.17 0.41 12 0.29 499.00 7583.00 4050 20240514 -23.95 2680 20240805 14.93 3310 -6.95 20250305 2750 12.00 20250203 4050 -23.95 20240514 2680 14.93 20240805 1.25 Y 016740 2500 812 억 683011 N N 485 N 00 N
7 20250414 110313 57 100.00 KOSPI 운송장비·부품 N N N N N 3065 155 2 5.33 184946002 61144 159.92 2975 3065 2975 3780 2040 2910 3024.76 2.18 0 14772 2990 2950 2900 2860 2810 2925 2835 812 870 2500 2090 5 1 31304984 959 6.14 0.40 12 0.20 499.00 7583.00 4050 20240514 -24.32 2680 20240805 14.37 3310 -7.40 20250305 2750 11.45 20250203 4050 -24.32 20240514 2680 14.37 20240805 1.25 Y 016740 2500 812 억 683011 N N 485 N 00 N
8 20250414 100314 57 100.00 KOSPI 운송장비·부품 N N N N N 3040 130 2 4.47 139492722 46252 120.97 2975 3055 2975 3780 2040 2910 3015.93 2.18 0 10799 2990 2950 2900 2860 2810 2925 2835 812 870 2500 2090 5 1 31304984 952 6.09 0.40 12 0.15 499.00 7583.00 4050 20240514 -24.94 2680 20240805 13.43 3310 -8.16 20250305 2750 10.55 20250203 4050 -24.94 20240514 2680 13.43 20240805 1.25 Y 016740 2500 812 억 683011 N N 485 N 00 N
9 20250414 090315 57 100.00 KOSPI 운송장비·부품 N N N N N 3000 90 2 3.09 35430910 11852 31.00 2975 3020 2975 3780 2040 2910 2989.45 2.18 0 724 2990 2950 2900 2860 2810 2925 2835 812 870 2500 2090 5 1 31304984 939 6.01 0.40 12 0.04 499.00 7583.00 4050 20240514 -25.93 2680 20240805 11.94 3310 -9.37 20250305 2750 9.09 20250203 4050 -25.93 20240514 2680 11.94 20240805 1.25 Y 016740 2500 812 억 683011 N N 485 N 00 N
10 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
11 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
12 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