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
041650/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
20250414,160441,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,25,2,0.87,35626712,12374,22.15,2870,2900,2865,3730,2010,2870,2879.16,2.12,0,3669,2906,2887,2866,2847,2826,2890,2850,107,860,500,2120,5,1,21471450,622,3.82,0.26,12,0.06,758.00,10943.00,4500,20240430,-35.67,2665,20241210,8.63,3120,-7.21,20250325,2765,4.70,20250409,4500,-35.67,20240430,2665,8.63,20241210,1.69,Y,041650,500,107 억,,456075,N,N,0,N,00,N
20250414,150444,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,25,2,0.87,35316947,12267,21.96,2870,2900,2865,3730,2010,2870,2879.02,2.12,0,3670,2906,2887,2866,2847,2826,2890,2850,107,860,500,2120,5,1,21471450,622,3.82,0.26,12,0.06,758.00,10943.00,4500,20240430,-35.67,2665,20241210,8.63,3120,-7.21,20250325,2765,4.70,20250409,4500,-35.67,20240430,2665,8.63,20241210,1.69,Y,041650,500,107 억,,456075,N,N,0,N,00,N
20250414,140443,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,25,2,0.87,28219815,9806,17.55,2870,2900,2865,3730,2010,2870,2877.81,2.12,0,2012,2906,2887,2866,2847,2826,2890,2850,107,860,500,2120,5,1,21471450,622,3.82,0.26,12,0.05,758.00,10943.00,4500,20240430,-35.67,2665,20241210,8.63,3120,-7.21,20250325,2765,4.70,20250409,4500,-35.67,20240430,2665,8.63,20241210,1.69,Y,041650,500,107 억,,456075,N,N,0,N,00,N
20250414,130444,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,20,2,0.70,20198195,7030,12.58,2870,2900,2865,3730,2010,2870,2873.14,2.12,0,1759,2906,2887,2866,2847,2826,2890,2850,107,860,500,2120,5,1,21471450,621,3.81,0.26,12,0.03,758.00,10943.00,4500,20240430,-35.78,2665,20241210,8.44,3120,-7.37,20250325,2765,4.52,20250409,4500,-35.78,20240430,2665,8.44,20241210,1.69,Y,041650,500,107 억,,456075,N,N,0,N,00,N
20250414,120445,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,10,2,0.35,15982485,5566,9.96,2870,2900,2865,3730,2010,2870,2871.45,2.12,0,1460,2906,2887,2866,2847,2826,2890,2850,107,860,500,2120,5,1,21471450,618,3.80,0.26,12,0.03,758.00,10943.00,4500,20240430,-36.00,2665,20241210,8.07,3120,-7.69,20250325,2765,4.16,20250409,4500,-36.00,20240430,2665,8.07,20241210,1.69,Y,041650,500,107 억,,456075,N,N,0,N,00,N
20250414,110442,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-5,5,-0.17,12060980,4198,7.51,2870,2900,2865,3730,2010,2870,2873.03,2.12,0,586,2906,2887,2866,2847,2826,2890,2850,107,860,500,2120,5,1,21471450,615,3.78,0.26,12,0.02,758.00,10943.00,4500,20240430,-36.33,2665,20241210,7.50,3120,-8.17,20250325,2765,3.62,20250409,4500,-36.33,20240430,2665,7.50,20241210,1.69,Y,041650,500,107 억,,456075,N,N,0,N,00,N
20250414,100444,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,15,2,0.52,5591600,1946,3.48,2870,2900,2865,3730,2010,2870,2873.38,2.12,0,597,2906,2887,2866,2847,2826,2890,2850,107,860,500,2120,5,1,21471450,619,3.81,0.26,12,0.01,758.00,10943.00,4500,20240430,-35.89,2665,20241210,8.26,3120,-7.53,20250325,2765,4.34,20250409,4500,-35.89,20240430,2665,8.26,20241210,1.69,Y,041650,500,107 억,,456075,N,N,0,N,00,N
20250414,090444,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-5,5,-0.17,487150,170,0.30,2870,2870,2865,3730,2010,2870,2865.59,2.12,0,0,2906,2887,2866,2847,2826,2890,2850,107,860,500,2120,5,1,21471450,615,3.78,0.26,12,0.00,758.00,10943.00,4500,20240430,-36.33,2665,20241210,7.50,3120,-8.17,20250325,2765,3.62,20250409,4500,-36.33,20240430,2665,7.50,20241210,1.69,Y,041650,500,107 억,,456075,N,N,0,N,00,N
20250411,160439,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-20,5,-0.69,160045257,55870,153.20,2870,2885,2845,3755,2025,2890,2864.60,2.08,0,8361,2963,2926,2863,2826,2763,2945,2845,107,865,500,2130,5,1,21471450,616,3.79,0.26,12,0.26,758.00,10943.00,4690,20240401,-38.81,2665,20241210,7.69,3120,-8.01,20250325,2765,3.80,20250409,4500,-36.22,20240430,2665,7.69,20241210,1.69,Y,041650,500,107 억,,446576,N,N,16,N,00,N
20250411,150443,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-20,5,-0.69,115371642,40301,110.51,2870,2885,2845,3755,2025,2890,2862.75,2.08,0,7973,2963,2926,2863,2826,2763,2945,2845,107,865,500,2130,5,1,21471450,616,3.79,0.26,12,0.19,758.00,10943.00,4690,20240401,-38.81,2665,20241210,7.69,3120,-8.01,20250325,2765,3.80,20250409,4500,-36.22,20240430,2665,7.69,20241210,1.69,Y,041650,500,107 억,,446576,N,N,16,N,00,N
20250411,140442,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,-35,5,-1.21,84709277,29600,81.17,2870,2885,2845,3755,2025,2890,2861.80,2.08,0,5708,2963,2926,2863,2826,2763,2945,2845,107,865,500,2130,5,1,21471450,613,3.77,0.26,12,0.14,758.00,10943.00,4690,20240401,-39.13,2665,20241210,7.13,3120,-8.49,20250325,2765,3.25,20250409,4500,-36.56,20240430,2665,7.13,20241210,1.69,Y,041650,500,107 억,,446576,N,N,16,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 160441 57 100.00 KOSPI 운송장비·부품 N N N N N 2895 25 2 0.87 35626712 12374 22.15 2870 2900 2865 3730 2010 2870 2879.16 2.12 0 3669 2906 2887 2866 2847 2826 2890 2850 107 860 500 2120 5 1 21471450 622 3.82 0.26 12 0.06 758.00 10943.00 4500 20240430 -35.67 2665 20241210 8.63 3120 -7.21 20250325 2765 4.70 20250409 4500 -35.67 20240430 2665 8.63 20241210 1.69 Y 041650 500 107 억 456075 N N 0 N 00 N
3 20250414 150444 57 100.00 KOSPI 운송장비·부품 N N N N N 2895 25 2 0.87 35316947 12267 21.96 2870 2900 2865 3730 2010 2870 2879.02 2.12 0 3670 2906 2887 2866 2847 2826 2890 2850 107 860 500 2120 5 1 21471450 622 3.82 0.26 12 0.06 758.00 10943.00 4500 20240430 -35.67 2665 20241210 8.63 3120 -7.21 20250325 2765 4.70 20250409 4500 -35.67 20240430 2665 8.63 20241210 1.69 Y 041650 500 107 억 456075 N N 0 N 00 N
4 20250414 140443 57 100.00 KOSPI 운송장비·부품 N N N N N 2895 25 2 0.87 28219815 9806 17.55 2870 2900 2865 3730 2010 2870 2877.81 2.12 0 2012 2906 2887 2866 2847 2826 2890 2850 107 860 500 2120 5 1 21471450 622 3.82 0.26 12 0.05 758.00 10943.00 4500 20240430 -35.67 2665 20241210 8.63 3120 -7.21 20250325 2765 4.70 20250409 4500 -35.67 20240430 2665 8.63 20241210 1.69 Y 041650 500 107 억 456075 N N 0 N 00 N
5 20250414 130444 57 100.00 KOSPI 운송장비·부품 N N N N N 2890 20 2 0.70 20198195 7030 12.58 2870 2900 2865 3730 2010 2870 2873.14 2.12 0 1759 2906 2887 2866 2847 2826 2890 2850 107 860 500 2120 5 1 21471450 621 3.81 0.26 12 0.03 758.00 10943.00 4500 20240430 -35.78 2665 20241210 8.44 3120 -7.37 20250325 2765 4.52 20250409 4500 -35.78 20240430 2665 8.44 20241210 1.69 Y 041650 500 107 억 456075 N N 0 N 00 N
6 20250414 120445 57 100.00 KOSPI 운송장비·부품 N N N N N 2880 10 2 0.35 15982485 5566 9.96 2870 2900 2865 3730 2010 2870 2871.45 2.12 0 1460 2906 2887 2866 2847 2826 2890 2850 107 860 500 2120 5 1 21471450 618 3.80 0.26 12 0.03 758.00 10943.00 4500 20240430 -36.00 2665 20241210 8.07 3120 -7.69 20250325 2765 4.16 20250409 4500 -36.00 20240430 2665 8.07 20241210 1.69 Y 041650 500 107 억 456075 N N 0 N 00 N
7 20250414 110442 57 100.00 KOSPI 운송장비·부품 N N N N N 2865 -5 5 -0.17 12060980 4198 7.51 2870 2900 2865 3730 2010 2870 2873.03 2.12 0 586 2906 2887 2866 2847 2826 2890 2850 107 860 500 2120 5 1 21471450 615 3.78 0.26 12 0.02 758.00 10943.00 4500 20240430 -36.33 2665 20241210 7.50 3120 -8.17 20250325 2765 3.62 20250409 4500 -36.33 20240430 2665 7.50 20241210 1.69 Y 041650 500 107 억 456075 N N 0 N 00 N
8 20250414 100444 57 100.00 KOSPI 운송장비·부품 N N N N N 2885 15 2 0.52 5591600 1946 3.48 2870 2900 2865 3730 2010 2870 2873.38 2.12 0 597 2906 2887 2866 2847 2826 2890 2850 107 860 500 2120 5 1 21471450 619 3.81 0.26 12 0.01 758.00 10943.00 4500 20240430 -35.89 2665 20241210 8.26 3120 -7.53 20250325 2765 4.34 20250409 4500 -35.89 20240430 2665 8.26 20241210 1.69 Y 041650 500 107 억 456075 N N 0 N 00 N
9 20250414 090444 57 100.00 KOSPI 운송장비·부품 N N N N N 2865 -5 5 -0.17 487150 170 0.30 2870 2870 2865 3730 2010 2870 2865.59 2.12 0 0 2906 2887 2866 2847 2826 2890 2850 107 860 500 2120 5 1 21471450 615 3.78 0.26 12 0.00 758.00 10943.00 4500 20240430 -36.33 2665 20241210 7.50 3120 -8.17 20250325 2765 3.62 20250409 4500 -36.33 20240430 2665 7.50 20241210 1.69 Y 041650 500 107 억 456075 N N 0 N 00 N
10 20250411 160439 57 100.00 KOSPI 운송장비·부품 N N N N N 2870 -20 5 -0.69 160045257 55870 153.20 2870 2885 2845 3755 2025 2890 2864.60 2.08 0 8361 2963 2926 2863 2826 2763 2945 2845 107 865 500 2130 5 1 21471450 616 3.79 0.26 12 0.26 758.00 10943.00 4690 20240401 -38.81 2665 20241210 7.69 3120 -8.01 20250325 2765 3.80 20250409 4500 -36.22 20240430 2665 7.69 20241210 1.69 Y 041650 500 107 억 446576 N N 16 N 00 N
11 20250411 150443 57 100.00 KOSPI 운송장비·부품 N N N N N 2870 -20 5 -0.69 115371642 40301 110.51 2870 2885 2845 3755 2025 2890 2862.75 2.08 0 7973 2963 2926 2863 2826 2763 2945 2845 107 865 500 2130 5 1 21471450 616 3.79 0.26 12 0.19 758.00 10943.00 4690 20240401 -38.81 2665 20241210 7.69 3120 -8.01 20250325 2765 3.80 20250409 4500 -36.22 20240430 2665 7.69 20241210 1.69 Y 041650 500 107 억 446576 N N 16 N 00 N
12 20250411 140442 57 100.00 KOSPI 운송장비·부품 N N N N N 2855 -35 5 -1.21 84709277 29600 81.17 2870 2885 2845 3755 2025 2890 2861.80 2.08 0 5708 2963 2926 2863 2826 2763 2945 2845 107 865 500 2130 5 1 21471450 613 3.77 0.26 12 0.14 758.00 10943.00 4690 20240401 -39.13 2665 20241210 7.13 3120 -8.49 20250325 2765 3.25 20250409 4500 -36.56 20240430 2665 7.13 20241210 1.69 Y 041650 500 107 억 446576 N N 16 N 00 N