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
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
20250414,160340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2705,50,2,1.88,163960680,60913,106.20,2690,2740,2660,3450,1860,2655,2691.72,1.25,0,35606,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,881,5.23,0.83,12,0.19,517.00,3269.00,5980,20240415,-54.77,2480,20250409,9.07,3140,-13.85,20250110,2480,9.07,20250409,5980,-54.77,20240415,2480,9.07,20250409,1.06,Y,024900,500,162 억,,408265,N,N,1593,N,00,N
20250414,150342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2705,50,2,1.88,152864981,56812,99.05,2690,2740,2660,3450,1860,2655,2690.72,1.25,0,35393,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,881,5.23,0.83,12,0.17,517.00,3269.00,5980,20240415,-54.77,2480,20250409,9.07,3140,-13.85,20250110,2480,9.07,20250409,5980,-54.77,20240415,2480,9.07,20250409,1.06,Y,024900,500,162 억,,408265,N,N,3034,N,00,N
20250414,140341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2700,45,2,1.69,141362750,52555,91.63,2690,2740,2660,3450,1860,2655,2689.81,1.25,0,32844,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,879,5.22,0.83,12,0.16,517.00,3269.00,5980,20240415,-54.85,2480,20250409,8.87,3140,-14.01,20250110,2480,8.87,20250409,5980,-54.85,20240415,2480,8.87,20250409,1.06,Y,024900,500,162 억,,408265,N,N,3034,N,00,N
20250414,130342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2700,45,2,1.69,136122633,50615,88.25,2690,2740,2660,3450,1860,2655,2689.37,1.25,0,32870,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,879,5.22,0.83,12,0.16,517.00,3269.00,5980,20240415,-54.85,2480,20250409,8.87,3140,-14.01,20250110,2480,8.87,20250409,5980,-54.85,20240415,2480,8.87,20250409,1.06,Y,024900,500,162 억,,408265,N,N,3034,N,00,N
20250414,120342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2705,50,2,1.88,129265150,48066,83.80,2690,2740,2660,3450,1860,2655,2689.33,1.25,0,31980,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,881,5.23,0.83,12,0.15,517.00,3269.00,5980,20240415,-54.77,2480,20250409,9.07,3140,-13.85,20250110,2480,9.07,20250409,5980,-54.77,20240415,2480,9.07,20250409,1.06,Y,024900,500,162 억,,408265,N,N,3034,N,00,N
20250414,110340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2685,30,2,1.13,44537229,16570,28.89,2690,2740,2660,3450,1860,2655,2687.82,1.25,0,2019,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,874,5.19,0.82,12,0.05,517.00,3269.00,5980,20240415,-55.10,2480,20250409,8.27,3140,-14.49,20250110,2480,8.27,20250409,5980,-55.10,20240415,2480,8.27,20250409,1.06,Y,024900,500,162 억,,408265,N,N,3034,N,00,N
20250414,100341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2690,35,2,1.32,36470884,13566,23.65,2690,2740,2660,3450,1860,2655,2688.40,1.25,0,1637,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,876,5.20,0.82,12,0.04,517.00,3269.00,5980,20240415,-55.02,2480,20250409,8.47,3140,-14.33,20250110,2480,8.47,20250409,5980,-55.02,20240415,2480,8.47,20250409,1.06,Y,024900,500,162 억,,408265,N,N,3034,N,00,N
20250414,090342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2715,60,2,2.26,3939670,1453,2.53,2690,2740,2690,3450,1860,2655,2711.40,1.25,0,-659,2715,2685,2640,2610,2565,2662,2587,163,795,500,1960,5,1,32564980,884,5.25,0.83,12,0.00,517.00,3269.00,5980,20240415,-54.60,2480,20250409,9.48,3140,-13.54,20250110,2480,9.48,20250409,5980,-54.60,20240415,2480,9.48,20250409,1.06,Y,024900,500,162 억,,408265,N,N,3034,N,00,N
20250411,160338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2655,-15,5,-0.56,150753901,57356,80.62,2670,2670,2595,3470,1870,2670,2628.39,1.23,0,7833,2803,2736,2643,2576,2483,2770,2610,163,800,500,1970,5,1,32564980,865,5.14,0.81,12,0.18,517.00,3269.00,5980,20240415,-55.60,2480,20250409,7.06,3140,-15.45,20250110,2480,7.06,20250409,5980,-55.60,20240415,2480,7.06,20250409,1.03,Y,024900,500,162 억,,399784,N,N,3034,N,00,N
20250411,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2660,-10,5,-0.37,135408542,51597,72.53,2670,2670,2595,3470,1870,2670,2624.35,1.23,0,8050,2803,2736,2643,2576,2483,2770,2610,163,800,500,1970,5,1,32564980,866,5.15,0.81,12,0.16,517.00,3269.00,5980,20240415,-55.52,2480,20250409,7.26,3140,-15.29,20250110,2480,7.26,20250409,5980,-55.52,20240415,2480,7.26,20250409,1.03,Y,024900,500,162 억,,399784,N,N,1888,N,00,N
20250411,140341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2635,-35,5,-1.31,124674642,47544,66.83,2670,2670,2595,3470,1870,2670,2622.30,1.23,0,6056,2803,2736,2643,2576,2483,2770,2610,163,800,500,1970,5,1,32564980,858,5.10,0.81,12,0.15,517.00,3269.00,5980,20240415,-55.94,2480,20250409,6.25,3140,-16.08,20250110,2480,6.25,20250409,5980,-55.94,20240415,2480,6.25,20250409,1.03,Y,024900,500,162 억,,399784,N,N,1888,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 160340 57 100.00 KOSPI 운송장비·부품 N N N N N 2705 50 2 1.88 163960680 60913 106.20 2690 2740 2660 3450 1860 2655 2691.72 1.25 0 35606 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 881 5.23 0.83 12 0.19 517.00 3269.00 5980 20240415 -54.77 2480 20250409 9.07 3140 -13.85 20250110 2480 9.07 20250409 5980 -54.77 20240415 2480 9.07 20250409 1.06 Y 024900 500 162 억 408265 N N 1593 N 00 N
3 20250414 150342 57 100.00 KOSPI 운송장비·부품 N N N N N 2705 50 2 1.88 152864981 56812 99.05 2690 2740 2660 3450 1860 2655 2690.72 1.25 0 35393 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 881 5.23 0.83 12 0.17 517.00 3269.00 5980 20240415 -54.77 2480 20250409 9.07 3140 -13.85 20250110 2480 9.07 20250409 5980 -54.77 20240415 2480 9.07 20250409 1.06 Y 024900 500 162 억 408265 N N 3034 N 00 N
4 20250414 140341 57 100.00 KOSPI 운송장비·부품 N N N N N 2700 45 2 1.69 141362750 52555 91.63 2690 2740 2660 3450 1860 2655 2689.81 1.25 0 32844 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 879 5.22 0.83 12 0.16 517.00 3269.00 5980 20240415 -54.85 2480 20250409 8.87 3140 -14.01 20250110 2480 8.87 20250409 5980 -54.85 20240415 2480 8.87 20250409 1.06 Y 024900 500 162 억 408265 N N 3034 N 00 N
5 20250414 130342 57 100.00 KOSPI 운송장비·부품 N N N N N 2700 45 2 1.69 136122633 50615 88.25 2690 2740 2660 3450 1860 2655 2689.37 1.25 0 32870 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 879 5.22 0.83 12 0.16 517.00 3269.00 5980 20240415 -54.85 2480 20250409 8.87 3140 -14.01 20250110 2480 8.87 20250409 5980 -54.85 20240415 2480 8.87 20250409 1.06 Y 024900 500 162 억 408265 N N 3034 N 00 N
6 20250414 120342 57 100.00 KOSPI 운송장비·부품 N N N N N 2705 50 2 1.88 129265150 48066 83.80 2690 2740 2660 3450 1860 2655 2689.33 1.25 0 31980 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 881 5.23 0.83 12 0.15 517.00 3269.00 5980 20240415 -54.77 2480 20250409 9.07 3140 -13.85 20250110 2480 9.07 20250409 5980 -54.77 20240415 2480 9.07 20250409 1.06 Y 024900 500 162 억 408265 N N 3034 N 00 N
7 20250414 110340 57 100.00 KOSPI 운송장비·부품 N N N N N 2685 30 2 1.13 44537229 16570 28.89 2690 2740 2660 3450 1860 2655 2687.82 1.25 0 2019 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 874 5.19 0.82 12 0.05 517.00 3269.00 5980 20240415 -55.10 2480 20250409 8.27 3140 -14.49 20250110 2480 8.27 20250409 5980 -55.10 20240415 2480 8.27 20250409 1.06 Y 024900 500 162 억 408265 N N 3034 N 00 N
8 20250414 100341 57 100.00 KOSPI 운송장비·부품 N N N N N 2690 35 2 1.32 36470884 13566 23.65 2690 2740 2660 3450 1860 2655 2688.40 1.25 0 1637 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 876 5.20 0.82 12 0.04 517.00 3269.00 5980 20240415 -55.02 2480 20250409 8.47 3140 -14.33 20250110 2480 8.47 20250409 5980 -55.02 20240415 2480 8.47 20250409 1.06 Y 024900 500 162 억 408265 N N 3034 N 00 N
9 20250414 090342 57 100.00 KOSPI 운송장비·부품 N N N N N 2715 60 2 2.26 3939670 1453 2.53 2690 2740 2690 3450 1860 2655 2711.40 1.25 0 -659 2715 2685 2640 2610 2565 2662 2587 163 795 500 1960 5 1 32564980 884 5.25 0.83 12 0.00 517.00 3269.00 5980 20240415 -54.60 2480 20250409 9.48 3140 -13.54 20250110 2480 9.48 20250409 5980 -54.60 20240415 2480 9.48 20250409 1.06 Y 024900 500 162 억 408265 N N 3034 N 00 N
10 20250411 160338 57 100.00 KOSPI 운송장비·부품 N N N N N 2655 -15 5 -0.56 150753901 57356 80.62 2670 2670 2595 3470 1870 2670 2628.39 1.23 0 7833 2803 2736 2643 2576 2483 2770 2610 163 800 500 1970 5 1 32564980 865 5.14 0.81 12 0.18 517.00 3269.00 5980 20240415 -55.60 2480 20250409 7.06 3140 -15.45 20250110 2480 7.06 20250409 5980 -55.60 20240415 2480 7.06 20250409 1.03 Y 024900 500 162 억 399784 N N 3034 N 00 N
11 20250411 150340 57 100.00 KOSPI 운송장비·부품 N N N N N 2660 -10 5 -0.37 135408542 51597 72.53 2670 2670 2595 3470 1870 2670 2624.35 1.23 0 8050 2803 2736 2643 2576 2483 2770 2610 163 800 500 1970 5 1 32564980 866 5.15 0.81 12 0.16 517.00 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 1.03 Y 024900 500 162 억 399784 N N 1888 N 00 N
12 20250411 140341 57 100.00 KOSPI 운송장비·부품 N N N N N 2635 -35 5 -1.31 124674642 47544 66.83 2670 2670 2595 3470 1870 2670 2622.30 1.23 0 6056 2803 2736 2643 2576 2483 2770 2610 163 800 500 1970 5 1 32564980 858 5.10 0.81 12 0.15 517.00 3269.00 5980 20240415 -55.94 2480 20250409 6.25 3140 -16.08 20250110 2480 6.25 20250409 5980 -55.94 20240415 2480 6.25 20250409 1.03 Y 024900 500 162 억 399784 N N 1888 N 00 N