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
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
20250414,160406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1246,62,2,5.24,869665403,703196,140.81,1205,1278,1205,1539,829,1184,1236.71,2.84,0,85766,1260,1221,1193,1154,1126,1208,1141,160,355,500,820,1,1,32000000,399,6.56,1.03,12,2.20,190.00,1208.00,1806,20240617,-31.01,1025,20250331,21.56,1390,-10.36,20250219,1025,21.56,20250331,1806,-31.01,20240617,1025,21.56,20250331,2.11,Y,033250,500,160 억,,909646,N,N,17742,N,00,N
20250414,150408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1245,61,2,5.15,810294547,655407,131.24,1205,1278,1205,1539,829,1184,1236.32,2.84,0,96419,1260,1221,1193,1154,1126,1208,1141,160,355,500,820,1,1,32000000,398,6.55,1.03,12,2.05,190.00,1208.00,1806,20240617,-31.06,1025,20250331,21.46,1390,-10.43,20250219,1025,21.46,20250331,1806,-31.06,20240617,1025,21.46,20250331,2.11,Y,033250,500,160 억,,909646,N,N,17068,N,00,N
20250414,140408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1243,59,2,4.98,744011235,602065,120.56,1205,1278,1205,1539,829,1184,1235.77,2.84,0,97967,1260,1221,1193,1154,1126,1208,1141,160,355,500,820,1,1,32000000,398,6.54,1.03,12,1.88,190.00,1208.00,1806,20240617,-31.17,1025,20250331,21.27,1390,-10.58,20250219,1025,21.27,20250331,1806,-31.17,20240617,1025,21.27,20250331,2.11,Y,033250,500,160 억,,909646,N,N,17068,N,00,N
20250414,130408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1254,70,2,5.91,690002745,558766,111.89,1205,1278,1205,1539,829,1184,1234.87,2.84,0,84475,1260,1221,1193,1154,1126,1208,1141,160,355,500,820,1,1,32000000,401,6.60,1.04,12,1.75,190.00,1208.00,1806,20240617,-30.56,1025,20250331,22.34,1390,-9.78,20250219,1025,22.34,20250331,1806,-30.56,20240617,1025,22.34,20250331,2.11,Y,033250,500,160 억,,909646,N,N,17068,N,00,N
20250414,120409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1243,59,2,4.98,570387585,462418,92.60,1205,1278,1205,1539,829,1184,1233.49,2.84,0,64668,1260,1221,1193,1154,1126,1208,1141,160,355,500,820,1,1,32000000,398,6.54,1.03,12,1.45,190.00,1208.00,1806,20240617,-31.17,1025,20250331,21.27,1390,-10.58,20250219,1025,21.27,20250331,1806,-31.17,20240617,1025,21.27,20250331,2.11,Y,033250,500,160 억,,909646,N,N,17068,N,00,N
20250414,110406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1214,30,2,2.53,472165272,382698,76.63,1205,1278,1205,1539,829,1184,1233.78,2.84,0,36270,1260,1221,1193,1154,1126,1208,1141,160,355,500,820,1,1,32000000,388,6.39,1.00,12,1.20,190.00,1208.00,1806,20240617,-32.78,1025,20250331,18.44,1390,-12.66,20250219,1025,18.44,20250331,1806,-32.78,20240617,1025,18.44,20250331,2.11,Y,033250,500,160 억,,909646,N,N,17068,N,00,N
20250414,100408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1218,34,2,2.87,403439154,326309,65.34,1205,1278,1205,1539,829,1184,1236.37,2.84,0,32884,1260,1221,1193,1154,1126,1208,1141,160,355,500,820,1,1,32000000,390,6.41,1.01,12,1.02,190.00,1208.00,1806,20240617,-32.56,1025,20250331,18.83,1390,-12.37,20250219,1025,18.83,20250331,1806,-32.56,20240617,1025,18.83,20250331,2.11,Y,033250,500,160 억,,909646,N,N,17068,N,00,N
20250414,090408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,22,2,1.86,26518662,21935,4.39,1205,1229,1205,1539,829,1184,1208.97,2.84,0,-7587,1260,1221,1193,1154,1126,1208,1141,160,355,500,820,1,1,32000000,386,6.35,1.00,12,0.07,190.00,1208.00,1806,20240617,-33.22,1025,20250331,17.66,1390,-13.24,20250219,1025,17.66,20250331,1806,-33.22,20240617,1025,17.66,20250331,2.11,Y,033250,500,160 억,,909646,N,N,17068,N,00,N
20250411,160404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1184,-36,5,-2.95,588567883,498070,95.01,1196,1232,1165,1586,854,1220,1181.69,2.64,0,64458,1304,1261,1216,1173,1128,1239,1151,160,366,500,850,1,1,32000000,379,6.23,0.98,12,1.56,190.00,1208.00,1806,20240617,-34.44,1025,20250331,15.51,1390,-14.82,20250219,1025,15.51,20250331,1806,-34.44,20240617,1025,15.51,20250331,2.02,Y,033250,500,160 억,,845472,N,N,17068,N,00,N
20250411,150407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1182,-38,5,-3.11,577180925,488449,93.18,1196,1232,1165,1586,854,1220,1181.66,2.64,0,66679,1304,1261,1216,1173,1128,1239,1151,160,366,500,850,1,1,32000000,378,6.22,0.98,12,1.53,190.00,1208.00,1806,20240617,-34.55,1025,20250331,15.32,1390,-14.96,20250219,1025,15.32,20250331,1806,-34.55,20240617,1025,15.32,20250331,2.02,Y,033250,500,160 억,,845472,N,N,92,N,00,N
20250411,140407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1175,-45,5,-3.69,500967522,423894,80.86,1196,1232,1165,1586,854,1220,1181.82,2.64,0,61679,1304,1261,1216,1173,1128,1239,1151,160,366,500,850,1,1,32000000,376,6.18,0.97,12,1.32,190.00,1208.00,1806,20240617,-34.94,1025,20250331,14.63,1390,-15.47,20250219,1025,14.63,20250331,1806,-34.94,20240617,1025,14.63,20250331,2.02,Y,033250,500,160 억,,845472,N,N,92,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 160406 57 100.00 KOSPI 운송장비·부품 N N N N N 1246 62 2 5.24 869665403 703196 140.81 1205 1278 1205 1539 829 1184 1236.71 2.84 0 85766 1260 1221 1193 1154 1126 1208 1141 160 355 500 820 1 1 32000000 399 6.56 1.03 12 2.20 190.00 1208.00 1806 20240617 -31.01 1025 20250331 21.56 1390 -10.36 20250219 1025 21.56 20250331 1806 -31.01 20240617 1025 21.56 20250331 2.11 Y 033250 500 160 억 909646 N N 17742 N 00 N
3 20250414 150408 57 100.00 KOSPI 운송장비·부품 N N N N N 1245 61 2 5.15 810294547 655407 131.24 1205 1278 1205 1539 829 1184 1236.32 2.84 0 96419 1260 1221 1193 1154 1126 1208 1141 160 355 500 820 1 1 32000000 398 6.55 1.03 12 2.05 190.00 1208.00 1806 20240617 -31.06 1025 20250331 21.46 1390 -10.43 20250219 1025 21.46 20250331 1806 -31.06 20240617 1025 21.46 20250331 2.11 Y 033250 500 160 억 909646 N N 17068 N 00 N
4 20250414 140408 57 100.00 KOSPI 운송장비·부품 N N N N N 1243 59 2 4.98 744011235 602065 120.56 1205 1278 1205 1539 829 1184 1235.77 2.84 0 97967 1260 1221 1193 1154 1126 1208 1141 160 355 500 820 1 1 32000000 398 6.54 1.03 12 1.88 190.00 1208.00 1806 20240617 -31.17 1025 20250331 21.27 1390 -10.58 20250219 1025 21.27 20250331 1806 -31.17 20240617 1025 21.27 20250331 2.11 Y 033250 500 160 억 909646 N N 17068 N 00 N
5 20250414 130408 57 100.00 KOSPI 운송장비·부품 N N N N N 1254 70 2 5.91 690002745 558766 111.89 1205 1278 1205 1539 829 1184 1234.87 2.84 0 84475 1260 1221 1193 1154 1126 1208 1141 160 355 500 820 1 1 32000000 401 6.60 1.04 12 1.75 190.00 1208.00 1806 20240617 -30.56 1025 20250331 22.34 1390 -9.78 20250219 1025 22.34 20250331 1806 -30.56 20240617 1025 22.34 20250331 2.11 Y 033250 500 160 억 909646 N N 17068 N 00 N
6 20250414 120409 57 100.00 KOSPI 운송장비·부품 N N N N N 1243 59 2 4.98 570387585 462418 92.60 1205 1278 1205 1539 829 1184 1233.49 2.84 0 64668 1260 1221 1193 1154 1126 1208 1141 160 355 500 820 1 1 32000000 398 6.54 1.03 12 1.45 190.00 1208.00 1806 20240617 -31.17 1025 20250331 21.27 1390 -10.58 20250219 1025 21.27 20250331 1806 -31.17 20240617 1025 21.27 20250331 2.11 Y 033250 500 160 억 909646 N N 17068 N 00 N
7 20250414 110406 57 100.00 KOSPI 운송장비·부품 N N N N N 1214 30 2 2.53 472165272 382698 76.63 1205 1278 1205 1539 829 1184 1233.78 2.84 0 36270 1260 1221 1193 1154 1126 1208 1141 160 355 500 820 1 1 32000000 388 6.39 1.00 12 1.20 190.00 1208.00 1806 20240617 -32.78 1025 20250331 18.44 1390 -12.66 20250219 1025 18.44 20250331 1806 -32.78 20240617 1025 18.44 20250331 2.11 Y 033250 500 160 억 909646 N N 17068 N 00 N
8 20250414 100408 57 100.00 KOSPI 운송장비·부품 N N N N N 1218 34 2 2.87 403439154 326309 65.34 1205 1278 1205 1539 829 1184 1236.37 2.84 0 32884 1260 1221 1193 1154 1126 1208 1141 160 355 500 820 1 1 32000000 390 6.41 1.01 12 1.02 190.00 1208.00 1806 20240617 -32.56 1025 20250331 18.83 1390 -12.37 20250219 1025 18.83 20250331 1806 -32.56 20240617 1025 18.83 20250331 2.11 Y 033250 500 160 억 909646 N N 17068 N 00 N
9 20250414 090408 57 100.00 KOSPI 운송장비·부품 N N N N N 1206 22 2 1.86 26518662 21935 4.39 1205 1229 1205 1539 829 1184 1208.97 2.84 0 -7587 1260 1221 1193 1154 1126 1208 1141 160 355 500 820 1 1 32000000 386 6.35 1.00 12 0.07 190.00 1208.00 1806 20240617 -33.22 1025 20250331 17.66 1390 -13.24 20250219 1025 17.66 20250331 1806 -33.22 20240617 1025 17.66 20250331 2.11 Y 033250 500 160 억 909646 N N 17068 N 00 N
10 20250411 160404 57 100.00 KOSPI 운송장비·부품 N N N N N 1184 -36 5 -2.95 588567883 498070 95.01 1196 1232 1165 1586 854 1220 1181.69 2.64 0 64458 1304 1261 1216 1173 1128 1239 1151 160 366 500 850 1 1 32000000 379 6.23 0.98 12 1.56 190.00 1208.00 1806 20240617 -34.44 1025 20250331 15.51 1390 -14.82 20250219 1025 15.51 20250331 1806 -34.44 20240617 1025 15.51 20250331 2.02 Y 033250 500 160 억 845472 N N 17068 N 00 N
11 20250411 150407 57 100.00 KOSPI 운송장비·부품 N N N N N 1182 -38 5 -3.11 577180925 488449 93.18 1196 1232 1165 1586 854 1220 1181.66 2.64 0 66679 1304 1261 1216 1173 1128 1239 1151 160 366 500 850 1 1 32000000 378 6.22 0.98 12 1.53 190.00 1208.00 1806 20240617 -34.55 1025 20250331 15.32 1390 -14.96 20250219 1025 15.32 20250331 1806 -34.55 20240617 1025 15.32 20250331 2.02 Y 033250 500 160 억 845472 N N 92 N 00 N
12 20250411 140407 57 100.00 KOSPI 운송장비·부품 N N N N N 1175 -45 5 -3.69 500967522 423894 80.86 1196 1232 1165 1586 854 1220 1181.82 2.64 0 61679 1304 1261 1216 1173 1128 1239 1151 160 366 500 850 1 1 32000000 376 6.18 0.97 12 1.32 190.00 1208.00 1806 20240617 -34.94 1025 20250331 14.63 1390 -15.47 20250219 1025 14.63 20250331 1806 -34.94 20240617 1025 14.63 20250331 2.02 Y 033250 500 160 억 845472 N N 92 N 00 N