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
143210/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
20250414,160819,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1663,8,2,0.48,3196880,1923,78.84,1677,1677,1656,2150,1159,1655,1662.44,1.47,0,-6,1790,1722,1677,1609,1564,1700,1587,109,495,500,1090,1,1,21875747,364,-0.31,0.21,12,0.01,-5308.00,7764.00,3430,20240405,-51.52,1553,20250407,7.08,2260,-26.42,20250115,1553,7.08,20250407,3340,-50.21,20240503,1553,7.08,20250407,0.00,Y,143210,500,109 억,,322360,N,N,0,N,00,N
20250414,150826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1671,16,2,0.97,2280543,1372,56.25,1677,1677,1656,2150,1159,1655,1662.20,1.47,0,545,1790,1722,1677,1609,1564,1700,1587,109,495,500,1090,1,1,21875747,366,-0.31,0.22,12,0.01,-5308.00,7764.00,3430,20240405,-51.28,1553,20250407,7.60,2260,-26.06,20250115,1553,7.60,20250407,3340,-49.97,20240503,1553,7.60,20250407,0.00,Y,143210,500,109 억,,322360,N,N,0,N,00,N
20250414,140825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1665,10,2,0.60,2118456,1275,52.28,1677,1677,1656,2150,1159,1655,1661.53,1.47,0,632,1790,1722,1677,1609,1564,1700,1587,109,495,500,1090,1,1,21875747,364,-0.31,0.21,12,0.01,-5308.00,7764.00,3430,20240405,-51.46,1553,20250407,7.21,2260,-26.33,20250115,1553,7.21,20250407,3340,-50.15,20240503,1553,7.21,20250407,0.00,Y,143210,500,109 억,,322360,N,N,0,N,00,N
20250414,130822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1664,9,2,0.54,1941948,1169,47.93,1677,1677,1656,2150,1159,1655,1661.20,1.47,0,590,1790,1722,1677,1609,1564,1700,1587,109,495,500,1090,1,1,21875747,364,-0.31,0.21,12,0.01,-5308.00,7764.00,3430,20240405,-51.49,1553,20250407,7.15,2260,-26.37,20250115,1553,7.15,20250407,3340,-50.18,20240503,1553,7.15,20250407,0.00,Y,143210,500,109 억,,322360,N,N,0,N,00,N
20250414,120825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1664,9,2,0.54,1941948,1169,47.93,1677,1677,1656,2150,1159,1655,1661.20,1.47,0,590,1790,1722,1677,1609,1564,1700,1587,109,495,500,1090,1,1,21875747,364,-0.31,0.21,12,0.01,-5308.00,7764.00,3430,20240405,-51.49,1553,20250407,7.15,2260,-26.37,20250115,1553,7.15,20250407,3340,-50.18,20240503,1553,7.15,20250407,0.00,Y,143210,500,109 억,,322360,N,N,0,N,00,N
20250414,110821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1673,18,2,1.09,1707937,1029,42.19,1677,1677,1656,2150,1159,1655,1659.80,1.47,0,650,1790,1722,1677,1609,1564,1700,1587,109,495,500,1090,1,1,21875747,366,-0.32,0.22,12,0.00,-5308.00,7764.00,3430,20240405,-51.22,1553,20250407,7.73,2260,-25.97,20250115,1553,7.73,20250407,3340,-49.91,20240503,1553,7.73,20250407,0.00,Y,143210,500,109 억,,322360,N,N,0,N,00,N
20250414,100823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1671,16,2,0.97,1535721,926,37.97,1677,1677,1656,2150,1159,1655,1658.45,1.47,0,651,1790,1722,1677,1609,1564,1700,1587,109,495,500,1090,1,1,21875747,366,-0.31,0.22,12,0.00,-5308.00,7764.00,3430,20240405,-51.28,1553,20250407,7.60,2260,-26.06,20250115,1553,7.60,20250407,3340,-49.97,20240503,1553,7.60,20250407,0.00,Y,143210,500,109 억,,322360,N,N,0,N,00,N
20250414,090824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1657,2,2,0.12,1289330,778,31.90,1677,1677,1656,2150,1159,1655,1657.24,1.47,0,700,1790,1722,1677,1609,1564,1700,1587,109,495,500,1090,1,1,21875747,362,-0.31,0.21,12,0.00,-5308.00,7764.00,3430,20240405,-51.69,1553,20250407,6.70,2260,-26.68,20250115,1553,6.70,20250407,3340,-50.39,20240503,1553,6.70,20250407,0.00,Y,143210,500,109 억,,322360,N,N,0,N,00,N
20250411,160814,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1655,40,2,2.48,4133894,2439,23.38,1745,1745,1632,2095,1131,1615,1694.91,1.47,0,-326,1808,1711,1653,1556,1498,1682,1527,109,480,500,1060,1,1,21875747,362,-0.31,0.21,12,0.01,-5308.00,7764.00,3430,20240405,-51.75,1553,20250407,6.57,2260,-26.77,20250115,1553,6.57,20250407,3340,-50.45,20240503,1553,6.57,20250407,0.00,Y,143210,500,109 억,,322604,N,N,15,N,00,N
20250411,150822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1654,39,2,2.41,3840959,2262,21.68,1745,1745,1632,2095,1131,1615,1698.04,1.47,0,-300,1808,1711,1653,1556,1498,1682,1527,109,480,500,1060,1,1,21875747,362,-0.31,0.21,12,0.01,-5308.00,7764.00,3430,20240405,-51.78,1553,20250407,6.50,2260,-26.81,20250115,1553,6.50,20250407,3340,-50.48,20240503,1553,6.50,20250407,0.00,Y,143210,500,109 억,,322604,N,N,15,N,00,N
20250411,140821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1652,37,2,2.29,3683806,2167,20.77,1745,1745,1632,2095,1131,1615,1699.96,1.47,0,-290,1808,1711,1653,1556,1498,1682,1527,109,480,500,1060,1,1,21875747,361,-0.31,0.21,12,0.01,-5308.00,7764.00,3430,20240405,-51.84,1553,20250407,6.37,2260,-26.90,20250115,1553,6.37,20250407,3340,-50.54,20240503,1553,6.37,20250407,0.00,Y,143210,500,109 억,,322604,N,N,15,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 160819 57 100.00 KOSPI 운송장비·부품 N N N N N 1663 8 2 0.48 3196880 1923 78.84 1677 1677 1656 2150 1159 1655 1662.44 1.47 0 -6 1790 1722 1677 1609 1564 1700 1587 109 495 500 1090 1 1 21875747 364 -0.31 0.21 12 0.01 -5308.00 7764.00 3430 20240405 -51.52 1553 20250407 7.08 2260 -26.42 20250115 1553 7.08 20250407 3340 -50.21 20240503 1553 7.08 20250407 0.00 Y 143210 500 109 억 322360 N N 0 N 00 N
3 20250414 150826 57 100.00 KOSPI 운송장비·부품 N N N N N 1671 16 2 0.97 2280543 1372 56.25 1677 1677 1656 2150 1159 1655 1662.20 1.47 0 545 1790 1722 1677 1609 1564 1700 1587 109 495 500 1090 1 1 21875747 366 -0.31 0.22 12 0.01 -5308.00 7764.00 3430 20240405 -51.28 1553 20250407 7.60 2260 -26.06 20250115 1553 7.60 20250407 3340 -49.97 20240503 1553 7.60 20250407 0.00 Y 143210 500 109 억 322360 N N 0 N 00 N
4 20250414 140825 57 100.00 KOSPI 운송장비·부품 N N N N N 1665 10 2 0.60 2118456 1275 52.28 1677 1677 1656 2150 1159 1655 1661.53 1.47 0 632 1790 1722 1677 1609 1564 1700 1587 109 495 500 1090 1 1 21875747 364 -0.31 0.21 12 0.01 -5308.00 7764.00 3430 20240405 -51.46 1553 20250407 7.21 2260 -26.33 20250115 1553 7.21 20250407 3340 -50.15 20240503 1553 7.21 20250407 0.00 Y 143210 500 109 억 322360 N N 0 N 00 N
5 20250414 130822 57 100.00 KOSPI 운송장비·부품 N N N N N 1664 9 2 0.54 1941948 1169 47.93 1677 1677 1656 2150 1159 1655 1661.20 1.47 0 590 1790 1722 1677 1609 1564 1700 1587 109 495 500 1090 1 1 21875747 364 -0.31 0.21 12 0.01 -5308.00 7764.00 3430 20240405 -51.49 1553 20250407 7.15 2260 -26.37 20250115 1553 7.15 20250407 3340 -50.18 20240503 1553 7.15 20250407 0.00 Y 143210 500 109 억 322360 N N 0 N 00 N
6 20250414 120825 57 100.00 KOSPI 운송장비·부품 N N N N N 1664 9 2 0.54 1941948 1169 47.93 1677 1677 1656 2150 1159 1655 1661.20 1.47 0 590 1790 1722 1677 1609 1564 1700 1587 109 495 500 1090 1 1 21875747 364 -0.31 0.21 12 0.01 -5308.00 7764.00 3430 20240405 -51.49 1553 20250407 7.15 2260 -26.37 20250115 1553 7.15 20250407 3340 -50.18 20240503 1553 7.15 20250407 0.00 Y 143210 500 109 억 322360 N N 0 N 00 N
7 20250414 110821 57 100.00 KOSPI 운송장비·부품 N N N N N 1673 18 2 1.09 1707937 1029 42.19 1677 1677 1656 2150 1159 1655 1659.80 1.47 0 650 1790 1722 1677 1609 1564 1700 1587 109 495 500 1090 1 1 21875747 366 -0.32 0.22 12 0.00 -5308.00 7764.00 3430 20240405 -51.22 1553 20250407 7.73 2260 -25.97 20250115 1553 7.73 20250407 3340 -49.91 20240503 1553 7.73 20250407 0.00 Y 143210 500 109 억 322360 N N 0 N 00 N
8 20250414 100823 57 100.00 KOSPI 운송장비·부품 N N N N N 1671 16 2 0.97 1535721 926 37.97 1677 1677 1656 2150 1159 1655 1658.45 1.47 0 651 1790 1722 1677 1609 1564 1700 1587 109 495 500 1090 1 1 21875747 366 -0.31 0.22 12 0.00 -5308.00 7764.00 3430 20240405 -51.28 1553 20250407 7.60 2260 -26.06 20250115 1553 7.60 20250407 3340 -49.97 20240503 1553 7.60 20250407 0.00 Y 143210 500 109 억 322360 N N 0 N 00 N
9 20250414 090824 57 100.00 KOSPI 운송장비·부품 N N N N N 1657 2 2 0.12 1289330 778 31.90 1677 1677 1656 2150 1159 1655 1657.24 1.47 0 700 1790 1722 1677 1609 1564 1700 1587 109 495 500 1090 1 1 21875747 362 -0.31 0.21 12 0.00 -5308.00 7764.00 3430 20240405 -51.69 1553 20250407 6.70 2260 -26.68 20250115 1553 6.70 20250407 3340 -50.39 20240503 1553 6.70 20250407 0.00 Y 143210 500 109 억 322360 N N 0 N 00 N
10 20250411 160814 57 100.00 KOSPI 운송장비·부품 N N N N N 1655 40 2 2.48 4133894 2439 23.38 1745 1745 1632 2095 1131 1615 1694.91 1.47 0 -326 1808 1711 1653 1556 1498 1682 1527 109 480 500 1060 1 1 21875747 362 -0.31 0.21 12 0.01 -5308.00 7764.00 3430 20240405 -51.75 1553 20250407 6.57 2260 -26.77 20250115 1553 6.57 20250407 3340 -50.45 20240503 1553 6.57 20250407 0.00 Y 143210 500 109 억 322604 N N 15 N 00 N
11 20250411 150822 57 100.00 KOSPI 운송장비·부품 N N N N N 1654 39 2 2.41 3840959 2262 21.68 1745 1745 1632 2095 1131 1615 1698.04 1.47 0 -300 1808 1711 1653 1556 1498 1682 1527 109 480 500 1060 1 1 21875747 362 -0.31 0.21 12 0.01 -5308.00 7764.00 3430 20240405 -51.78 1553 20250407 6.50 2260 -26.81 20250115 1553 6.50 20250407 3340 -50.48 20240503 1553 6.50 20250407 0.00 Y 143210 500 109 억 322604 N N 15 N 00 N
12 20250411 140821 57 100.00 KOSPI 운송장비·부품 N N N N N 1652 37 2 2.29 3683806 2167 20.77 1745 1745 1632 2095 1131 1615 1699.96 1.47 0 -290 1808 1711 1653 1556 1498 1682 1527 109 480 500 1060 1 1 21875747 361 -0.31 0.21 12 0.01 -5308.00 7764.00 3430 20240405 -51.84 1553 20250407 6.37 2260 -26.90 20250115 1553 6.37 20250407 3340 -50.54 20240503 1553 6.37 20250407 0.00 Y 143210 500 109 억 322604 N N 15 N 00 N