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
018500/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
20250414,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1715,-36,5,-2.06,2784277066,1633863,60.77,1700,1740,1668,2275,1226,1751,1704.10,2.20,0,-15856,1968,1859,1802,1693,1636,1831,1665,234,524,500,1050,1,1,46754933,802,4.39,0.75,03,3.49,391.00,2278.00,2800,20250103,-38.75,960,20241209,78.65,2800,-38.75,20250103,1522,12.68,20250404,2800,-38.75,20250103,960,78.65,20241209,0.76,Y,018500,500,233 억,,1028621,N,N,78999,N,00,N
20250414,150322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1715,-36,5,-2.06,2710595399,1590915,59.17,1700,1740,1668,2275,1226,1751,1703.80,2.20,0,-6170,1968,1859,1802,1693,1636,1831,1665,234,524,500,1050,1,1,46754933,802,4.39,0.75,03,3.40,391.00,2278.00,2800,20250103,-38.75,960,20241209,78.65,2800,-38.75,20250103,1522,12.68,20250404,2800,-38.75,20250103,960,78.65,20241209,0.76,Y,018500,500,233 억,,1028621,N,N,65523,N,00,N
20250414,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1720,-31,5,-1.77,2524592081,1482633,55.14,1700,1740,1668,2275,1226,1751,1702.78,2.20,0,13791,1968,1859,1802,1693,1636,1831,1665,234,524,500,1050,1,1,46754933,804,4.40,0.76,03,3.17,391.00,2278.00,2800,20250103,-38.57,960,20241209,79.17,2800,-38.57,20250103,1522,13.01,20250404,2800,-38.57,20250103,960,79.17,20241209,0.76,Y,018500,500,233 억,,1028621,N,N,65523,N,00,N
20250414,130323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1739,-12,5,-0.69,2252595897,1324535,49.26,1700,1740,1668,2275,1226,1751,1700.67,2.20,0,50161,1968,1859,1802,1693,1636,1831,1665,234,524,500,1050,1,1,46754933,813,4.45,0.76,03,2.83,391.00,2278.00,2800,20250103,-37.89,960,20241209,81.15,2800,-37.89,20250103,1522,14.26,20250404,2800,-37.89,20250103,960,81.15,20241209,0.76,Y,018500,500,233 억,,1028621,N,N,65523,N,00,N
20250414,120323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1717,-34,5,-1.94,1984832750,1169199,43.48,1700,1737,1668,2275,1226,1751,1697.60,2.20,0,39711,1968,1859,1802,1693,1636,1831,1665,234,524,500,1050,1,1,46754933,803,4.39,0.75,03,2.50,391.00,2278.00,2800,20250103,-38.68,960,20241209,78.85,2800,-38.68,20250103,1522,12.81,20250404,2800,-38.68,20250103,960,78.85,20241209,0.76,Y,018500,500,233 억,,1028621,N,N,65523,N,00,N
20250414,110321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1696,-55,5,-3.14,1791291381,1056198,39.28,1700,1737,1668,2275,1226,1751,1695.98,2.20,0,-1146,1968,1859,1802,1693,1636,1831,1665,234,524,500,1050,1,1,46754933,793,4.34,0.74,03,2.26,391.00,2278.00,2800,20250103,-39.43,960,20241209,76.67,2800,-39.43,20250103,1522,11.43,20250404,2800,-39.43,20250103,960,76.67,20241209,0.76,Y,018500,500,233 억,,1028621,N,N,65523,N,00,N
20250414,100322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1708,-43,5,-2.46,1514290231,893832,33.24,1700,1737,1668,2275,1226,1751,1694.16,2.20,0,48878,1968,1859,1802,1693,1636,1831,1665,234,524,500,1050,1,1,46754933,799,4.37,0.75,03,1.91,391.00,2278.00,2800,20250103,-39.00,960,20241209,77.92,2800,-39.00,20250103,1522,12.22,20250404,2800,-39.00,20250103,960,77.92,20241209,0.76,Y,018500,500,233 억,,1028621,N,N,65523,N,00,N
20250414,090323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1703,-48,5,-2.74,251479193,147998,5.50,1700,1729,1691,2275,1226,1751,1699.21,2.20,0,14193,1968,1859,1802,1693,1636,1831,1665,234,524,500,1050,1,1,46754933,796,4.36,0.75,03,0.32,391.00,2278.00,2800,20250103,-39.18,960,20241209,77.40,2800,-39.18,20250103,1522,11.89,20250404,2800,-39.18,20250103,960,77.40,20241209,0.76,Y,018500,500,233 억,,1028621,N,N,65523,N,00,N
20250411,160319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1751,-148,5,-7.79,4766229791,2663570,22.70,1894,1911,1745,2465,1330,1899,1789.43,2.40,0,-77851,2419,2158,1989,1728,1559,2289,1859,234,566,500,1130,1,1,46754933,819,4.48,0.77,03,5.70,391.00,2278.00,2800,20250103,-37.46,960,20241209,82.40,2800,-37.46,20250103,1522,15.05,20250404,2800,-37.46,20250103,960,82.40,20241209,0.93,Y,018500,500,233 억,,1124140,N,N,65523,N,00,N
20250411,150321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1762,-137,5,-7.21,4476011070,2497950,21.28,1894,1911,1745,2465,1330,1899,1791.87,2.40,0,-91330,2419,2158,1989,1728,1559,2289,1859,234,566,500,1130,1,1,46754933,824,4.51,0.77,03,5.34,391.00,2278.00,2800,20250103,-37.07,960,20241209,83.54,2800,-37.07,20250103,1522,15.77,20250404,2800,-37.07,20250103,960,83.54,20241209,0.93,Y,018500,500,233 억,,1124140,N,N,48061,N,00,N
20250411,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1760,-139,5,-7.32,3960005916,2204895,18.79,1894,1911,1745,2465,1330,1899,1796.00,2.40,0,-80602,2419,2158,1989,1728,1559,2289,1859,234,566,500,1130,1,1,46754933,823,4.50,0.77,03,4.72,391.00,2278.00,2800,20250103,-37.14,960,20241209,83.33,2800,-37.14,20250103,1522,15.64,20250404,2800,-37.14,20250103,960,83.33,20241209,0.93,Y,018500,500,233 억,,1124140,N,N,48061,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 160321 57 100.00 KOSPI 운송장비·부품 N N N N N 1715 -36 5 -2.06 2784277066 1633863 60.77 1700 1740 1668 2275 1226 1751 1704.10 2.20 0 -15856 1968 1859 1802 1693 1636 1831 1665 234 524 500 1050 1 1 46754933 802 4.39 0.75 03 3.49 391.00 2278.00 2800 20250103 -38.75 960 20241209 78.65 2800 -38.75 20250103 1522 12.68 20250404 2800 -38.75 20250103 960 78.65 20241209 0.76 Y 018500 500 233 억 1028621 N N 78999 N 00 N
3 20250414 150322 57 100.00 KOSPI 운송장비·부품 N N N N N 1715 -36 5 -2.06 2710595399 1590915 59.17 1700 1740 1668 2275 1226 1751 1703.80 2.20 0 -6170 1968 1859 1802 1693 1636 1831 1665 234 524 500 1050 1 1 46754933 802 4.39 0.75 03 3.40 391.00 2278.00 2800 20250103 -38.75 960 20241209 78.65 2800 -38.75 20250103 1522 12.68 20250404 2800 -38.75 20250103 960 78.65 20241209 0.76 Y 018500 500 233 억 1028621 N N 65523 N 00 N
4 20250414 140322 57 100.00 KOSPI 운송장비·부품 N N N N N 1720 -31 5 -1.77 2524592081 1482633 55.14 1700 1740 1668 2275 1226 1751 1702.78 2.20 0 13791 1968 1859 1802 1693 1636 1831 1665 234 524 500 1050 1 1 46754933 804 4.40 0.76 03 3.17 391.00 2278.00 2800 20250103 -38.57 960 20241209 79.17 2800 -38.57 20250103 1522 13.01 20250404 2800 -38.57 20250103 960 79.17 20241209 0.76 Y 018500 500 233 억 1028621 N N 65523 N 00 N
5 20250414 130323 57 100.00 KOSPI 운송장비·부품 N N N N N 1739 -12 5 -0.69 2252595897 1324535 49.26 1700 1740 1668 2275 1226 1751 1700.67 2.20 0 50161 1968 1859 1802 1693 1636 1831 1665 234 524 500 1050 1 1 46754933 813 4.45 0.76 03 2.83 391.00 2278.00 2800 20250103 -37.89 960 20241209 81.15 2800 -37.89 20250103 1522 14.26 20250404 2800 -37.89 20250103 960 81.15 20241209 0.76 Y 018500 500 233 억 1028621 N N 65523 N 00 N
6 20250414 120323 57 100.00 KOSPI 운송장비·부품 N N N N N 1717 -34 5 -1.94 1984832750 1169199 43.48 1700 1737 1668 2275 1226 1751 1697.60 2.20 0 39711 1968 1859 1802 1693 1636 1831 1665 234 524 500 1050 1 1 46754933 803 4.39 0.75 03 2.50 391.00 2278.00 2800 20250103 -38.68 960 20241209 78.85 2800 -38.68 20250103 1522 12.81 20250404 2800 -38.68 20250103 960 78.85 20241209 0.76 Y 018500 500 233 억 1028621 N N 65523 N 00 N
7 20250414 110321 57 100.00 KOSPI 운송장비·부품 N N N N N 1696 -55 5 -3.14 1791291381 1056198 39.28 1700 1737 1668 2275 1226 1751 1695.98 2.20 0 -1146 1968 1859 1802 1693 1636 1831 1665 234 524 500 1050 1 1 46754933 793 4.34 0.74 03 2.26 391.00 2278.00 2800 20250103 -39.43 960 20241209 76.67 2800 -39.43 20250103 1522 11.43 20250404 2800 -39.43 20250103 960 76.67 20241209 0.76 Y 018500 500 233 억 1028621 N N 65523 N 00 N
8 20250414 100322 57 100.00 KOSPI 운송장비·부품 N N N N N 1708 -43 5 -2.46 1514290231 893832 33.24 1700 1737 1668 2275 1226 1751 1694.16 2.20 0 48878 1968 1859 1802 1693 1636 1831 1665 234 524 500 1050 1 1 46754933 799 4.37 0.75 03 1.91 391.00 2278.00 2800 20250103 -39.00 960 20241209 77.92 2800 -39.00 20250103 1522 12.22 20250404 2800 -39.00 20250103 960 77.92 20241209 0.76 Y 018500 500 233 억 1028621 N N 65523 N 00 N
9 20250414 090323 57 100.00 KOSPI 운송장비·부품 N N N N N 1703 -48 5 -2.74 251479193 147998 5.50 1700 1729 1691 2275 1226 1751 1699.21 2.20 0 14193 1968 1859 1802 1693 1636 1831 1665 234 524 500 1050 1 1 46754933 796 4.36 0.75 03 0.32 391.00 2278.00 2800 20250103 -39.18 960 20241209 77.40 2800 -39.18 20250103 1522 11.89 20250404 2800 -39.18 20250103 960 77.40 20241209 0.76 Y 018500 500 233 억 1028621 N N 65523 N 00 N
10 20250411 160319 57 100.00 KOSPI 운송장비·부품 N N N N N 1751 -148 5 -7.79 4766229791 2663570 22.70 1894 1911 1745 2465 1330 1899 1789.43 2.40 0 -77851 2419 2158 1989 1728 1559 2289 1859 234 566 500 1130 1 1 46754933 819 4.48 0.77 03 5.70 391.00 2278.00 2800 20250103 -37.46 960 20241209 82.40 2800 -37.46 20250103 1522 15.05 20250404 2800 -37.46 20250103 960 82.40 20241209 0.93 Y 018500 500 233 억 1124140 N N 65523 N 00 N
11 20250411 150321 57 100.00 KOSPI 운송장비·부품 N N N N N 1762 -137 5 -7.21 4476011070 2497950 21.28 1894 1911 1745 2465 1330 1899 1791.87 2.40 0 -91330 2419 2158 1989 1728 1559 2289 1859 234 566 500 1130 1 1 46754933 824 4.51 0.77 03 5.34 391.00 2278.00 2800 20250103 -37.07 960 20241209 83.54 2800 -37.07 20250103 1522 15.77 20250404 2800 -37.07 20250103 960 83.54 20241209 0.93 Y 018500 500 233 억 1124140 N N 48061 N 00 N
12 20250411 140322 57 100.00 KOSPI 운송장비·부품 N N N N N 1760 -139 5 -7.32 3960005916 2204895 18.79 1894 1911 1745 2465 1330 1899 1796.00 2.40 0 -80602 2419 2158 1989 1728 1559 2289 1859 234 566 500 1130 1 1 46754933 823 4.50 0.77 03 4.72 391.00 2278.00 2800 20250103 -37.14 960 20241209 83.33 2800 -37.14 20250103 1522 15.64 20250404 2800 -37.14 20250103 960 83.33 20241209 0.93 Y 018500 500 233 억 1124140 N N 48061 N 00 N