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
378850/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
20250414,161145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3090,50,2,1.64,166103945,54239,98.28,3045,3110,3005,3950,2130,3040,3062.44,1.50,0,11916,3186,3112,3021,2947,2856,3150,2985,95,910,500,1940,5,1,18993623,587,1.81,0.39,12,0.29,1707.00,7924.00,5560,20240621,-44.42,2755,20241209,12.16,3740,-17.38,20250304,2775,11.35,20250204,5560,-44.42,20240621,2755,12.16,20241209,1.21,Y,378850,500,94 억,,285395,N,N,3710,N,00,N
20250414,151155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,70,2,2.30,163375275,53356,96.68,3045,3110,3005,3950,2130,3040,3061.99,1.50,0,12260,3186,3112,3021,2947,2856,3150,2985,95,910,500,1940,5,1,18993623,591,1.82,0.39,12,0.28,1707.00,7924.00,5560,20240621,-44.06,2755,20241209,12.89,3740,-16.84,20250304,2775,12.07,20250204,5560,-44.06,20240621,2755,12.89,20241209,1.21,Y,378850,500,94 억,,285395,N,N,2157,N,00,N
20250414,141155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3100,60,2,1.97,139516140,45634,82.69,3045,3100,3005,3950,2130,3040,3057.28,1.50,0,12098,3186,3112,3021,2947,2856,3150,2985,95,910,500,1940,5,1,18993623,589,1.82,0.39,12,0.24,1707.00,7924.00,5560,20240621,-44.24,2755,20241209,12.52,3740,-17.11,20250304,2775,11.71,20250204,5560,-44.24,20240621,2755,12.52,20241209,1.21,Y,378850,500,94 억,,285395,N,N,2157,N,00,N
20250414,131152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3060,20,2,0.66,119687515,39201,71.03,3045,3075,3005,3950,2130,3040,3053.18,1.50,0,13875,3186,3112,3021,2947,2856,3150,2985,95,910,500,1940,5,1,18993623,581,1.79,0.39,12,0.21,1707.00,7924.00,5560,20240621,-44.96,2755,20241209,11.07,3740,-18.18,20250304,2775,10.27,20250204,5560,-44.96,20240621,2755,11.07,20241209,1.21,Y,378850,500,94 억,,285395,N,N,2157,N,00,N
20250414,121156,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3060,20,2,0.66,93816430,30732,55.69,3045,3075,3005,3950,2130,3040,3052.73,1.50,0,10911,3186,3112,3021,2947,2856,3150,2985,95,910,500,1940,5,1,18993623,581,1.79,0.39,12,0.16,1707.00,7924.00,5560,20240621,-44.96,2755,20241209,11.07,3740,-18.18,20250304,2775,10.27,20250204,5560,-44.96,20240621,2755,11.07,20241209,1.21,Y,378850,500,94 억,,285395,N,N,2157,N,00,N
20250414,111148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3075,35,2,1.15,68626545,22507,40.78,3045,3075,3005,3950,2130,3040,3049.12,1.50,0,5534,3186,3112,3021,2947,2856,3150,2985,95,910,500,1940,5,1,18993623,584,1.80,0.39,12,0.12,1707.00,7924.00,5560,20240621,-44.69,2755,20241209,11.62,3740,-17.78,20250304,2775,10.81,20250204,5560,-44.69,20240621,2755,11.62,20241209,1.21,Y,378850,500,94 억,,285395,N,N,2157,N,00,N
20250414,101151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3060,20,2,0.66,40979245,13459,24.39,3045,3065,3005,3950,2130,3040,3044.75,1.50,0,3999,3186,3112,3021,2947,2856,3150,2985,95,910,500,1940,5,1,18993623,581,1.79,0.39,12,0.07,1707.00,7924.00,5560,20240621,-44.96,2755,20241209,11.07,3740,-18.18,20250304,2775,10.27,20250204,5560,-44.96,20240621,2755,11.07,20241209,1.21,Y,378850,500,94 억,,285395,N,N,2157,N,00,N
20250414,091152,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3040,0,3,0.00,10906615,3591,6.51,3045,3055,3005,3950,2130,3040,3037.21,1.50,0,397,3186,3112,3021,2947,2856,3150,2985,95,910,500,1940,5,1,18993623,577,1.78,0.38,12,0.02,1707.00,7924.00,5560,20240621,-45.32,2755,20241209,10.34,3740,-18.72,20250304,2775,9.55,20250204,5560,-45.32,20240621,2755,10.34,20241209,1.21,Y,378850,500,94 억,,285395,N,N,2157,N,00,N
20250411,161140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3040,60,2,2.01,165956721,55186,123.80,2975,3095,2930,3870,2090,2980,3007.23,1.54,0,-6867,3083,3031,2968,2916,2853,3057,2942,95,890,500,1900,5,1,18993623,577,1.78,0.38,12,0.29,1707.00,7924.00,5560,20240621,-45.32,2755,20241209,10.34,3740,-18.72,20250304,2775,9.55,20250204,5560,-45.32,20240621,2755,10.34,20241209,1.27,Y,378850,500,94 억,,292157,N,N,2157,N,00,N
20250411,151150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3045,65,2,2.18,159698981,53128,119.19,2975,3095,2930,3870,2090,2980,3005.93,1.54,0,-7092,3083,3031,2968,2916,2853,3057,2942,95,890,500,1900,5,1,18993623,578,1.78,0.38,12,0.28,1707.00,7924.00,5560,20240621,-45.23,2755,20241209,10.53,3740,-18.58,20250304,2775,9.73,20250204,5560,-45.23,20240621,2755,10.53,20241209,1.27,Y,378850,500,94 억,,292157,N,N,14,N,00,N
20250411,141148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,50,2,1.68,149539416,49784,111.69,2975,3095,2930,3870,2090,2980,3003.76,1.54,0,-7879,3083,3031,2968,2916,2853,3057,2942,95,890,500,1900,5,1,18993623,576,1.78,0.38,12,0.26,1707.00,7924.00,5560,20240621,-45.50,2755,20241209,9.98,3740,-18.98,20250304,2775,9.19,20250204,5560,-45.50,20240621,2755,9.98,20241209,1.27,Y,378850,500,94 억,,292157,N,N,14,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 161145 57 100.00 KOSPI 운송장비·부품 N N N N N 3090 50 2 1.64 166103945 54239 98.28 3045 3110 3005 3950 2130 3040 3062.44 1.50 0 11916 3186 3112 3021 2947 2856 3150 2985 95 910 500 1940 5 1 18993623 587 1.81 0.39 12 0.29 1707.00 7924.00 5560 20240621 -44.42 2755 20241209 12.16 3740 -17.38 20250304 2775 11.35 20250204 5560 -44.42 20240621 2755 12.16 20241209 1.21 Y 378850 500 94 억 285395 N N 3710 N 00 N
3 20250414 151155 57 100.00 KOSPI 운송장비·부품 N N N N N 3110 70 2 2.30 163375275 53356 96.68 3045 3110 3005 3950 2130 3040 3061.99 1.50 0 12260 3186 3112 3021 2947 2856 3150 2985 95 910 500 1940 5 1 18993623 591 1.82 0.39 12 0.28 1707.00 7924.00 5560 20240621 -44.06 2755 20241209 12.89 3740 -16.84 20250304 2775 12.07 20250204 5560 -44.06 20240621 2755 12.89 20241209 1.21 Y 378850 500 94 억 285395 N N 2157 N 00 N
4 20250414 141155 57 100.00 KOSPI 운송장비·부품 N N N N N 3100 60 2 1.97 139516140 45634 82.69 3045 3100 3005 3950 2130 3040 3057.28 1.50 0 12098 3186 3112 3021 2947 2856 3150 2985 95 910 500 1940 5 1 18993623 589 1.82 0.39 12 0.24 1707.00 7924.00 5560 20240621 -44.24 2755 20241209 12.52 3740 -17.11 20250304 2775 11.71 20250204 5560 -44.24 20240621 2755 12.52 20241209 1.21 Y 378850 500 94 억 285395 N N 2157 N 00 N
5 20250414 131152 57 100.00 KOSPI 운송장비·부품 N N N N N 3060 20 2 0.66 119687515 39201 71.03 3045 3075 3005 3950 2130 3040 3053.18 1.50 0 13875 3186 3112 3021 2947 2856 3150 2985 95 910 500 1940 5 1 18993623 581 1.79 0.39 12 0.21 1707.00 7924.00 5560 20240621 -44.96 2755 20241209 11.07 3740 -18.18 20250304 2775 10.27 20250204 5560 -44.96 20240621 2755 11.07 20241209 1.21 Y 378850 500 94 억 285395 N N 2157 N 00 N
6 20250414 121156 57 100.00 KOSPI 운송장비·부품 N N N N N 3060 20 2 0.66 93816430 30732 55.69 3045 3075 3005 3950 2130 3040 3052.73 1.50 0 10911 3186 3112 3021 2947 2856 3150 2985 95 910 500 1940 5 1 18993623 581 1.79 0.39 12 0.16 1707.00 7924.00 5560 20240621 -44.96 2755 20241209 11.07 3740 -18.18 20250304 2775 10.27 20250204 5560 -44.96 20240621 2755 11.07 20241209 1.21 Y 378850 500 94 억 285395 N N 2157 N 00 N
7 20250414 111148 57 100.00 KOSPI 운송장비·부품 N N N N N 3075 35 2 1.15 68626545 22507 40.78 3045 3075 3005 3950 2130 3040 3049.12 1.50 0 5534 3186 3112 3021 2947 2856 3150 2985 95 910 500 1940 5 1 18993623 584 1.80 0.39 12 0.12 1707.00 7924.00 5560 20240621 -44.69 2755 20241209 11.62 3740 -17.78 20250304 2775 10.81 20250204 5560 -44.69 20240621 2755 11.62 20241209 1.21 Y 378850 500 94 억 285395 N N 2157 N 00 N
8 20250414 101151 57 100.00 KOSPI 운송장비·부품 N N N N N 3060 20 2 0.66 40979245 13459 24.39 3045 3065 3005 3950 2130 3040 3044.75 1.50 0 3999 3186 3112 3021 2947 2856 3150 2985 95 910 500 1940 5 1 18993623 581 1.79 0.39 12 0.07 1707.00 7924.00 5560 20240621 -44.96 2755 20241209 11.07 3740 -18.18 20250304 2775 10.27 20250204 5560 -44.96 20240621 2755 11.07 20241209 1.21 Y 378850 500 94 억 285395 N N 2157 N 00 N
9 20250414 091152 57 100.00 KOSPI 운송장비·부품 N N N N N 3040 0 3 0.00 10906615 3591 6.51 3045 3055 3005 3950 2130 3040 3037.21 1.50 0 397 3186 3112 3021 2947 2856 3150 2985 95 910 500 1940 5 1 18993623 577 1.78 0.38 12 0.02 1707.00 7924.00 5560 20240621 -45.32 2755 20241209 10.34 3740 -18.72 20250304 2775 9.55 20250204 5560 -45.32 20240621 2755 10.34 20241209 1.21 Y 378850 500 94 억 285395 N N 2157 N 00 N
10 20250411 161140 57 100.00 KOSPI 운송장비·부품 N N N N N 3040 60 2 2.01 165956721 55186 123.80 2975 3095 2930 3870 2090 2980 3007.23 1.54 0 -6867 3083 3031 2968 2916 2853 3057 2942 95 890 500 1900 5 1 18993623 577 1.78 0.38 12 0.29 1707.00 7924.00 5560 20240621 -45.32 2755 20241209 10.34 3740 -18.72 20250304 2775 9.55 20250204 5560 -45.32 20240621 2755 10.34 20241209 1.27 Y 378850 500 94 억 292157 N N 2157 N 00 N
11 20250411 151150 57 100.00 KOSPI 운송장비·부품 N N N N N 3045 65 2 2.18 159698981 53128 119.19 2975 3095 2930 3870 2090 2980 3005.93 1.54 0 -7092 3083 3031 2968 2916 2853 3057 2942 95 890 500 1900 5 1 18993623 578 1.78 0.38 12 0.28 1707.00 7924.00 5560 20240621 -45.23 2755 20241209 10.53 3740 -18.58 20250304 2775 9.73 20250204 5560 -45.23 20240621 2755 10.53 20241209 1.27 Y 378850 500 94 억 292157 N N 14 N 00 N
12 20250411 141148 57 100.00 KOSPI 운송장비·부품 N N N N N 3030 50 2 1.68 149539416 49784 111.69 2975 3095 2930 3870 2090 2980 3003.76 1.54 0 -7879 3083 3031 2968 2916 2853 3057 2942 95 890 500 1900 5 1 18993623 576 1.78 0.38 12 0.26 1707.00 7924.00 5560 20240621 -45.50 2755 20241209 9.98 3740 -18.98 20250304 2775 9.19 20250204 5560 -45.50 20240621 2755 9.98 20241209 1.27 Y 378850 500 94 억 292157 N N 14 N 00 N