ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001420/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
20250404,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3690,280,2,8.21,43869210,12456,127.22,3395,3720,3310,4430,2390,3410,3512.67,2.53,0,-161,3626,3517,3391,3282,3156,3572,3337,38,1020,500,2380,5,1,7600000,280,1.61,0.61,12,0.16,2299.00,6062.00,5080,20240412,-27.36,2790,20241209,32.26,4075,-9.45,20250226,3220,14.60,20250328,5080,-27.36,20240412,2790,32.26,20241209,0.00,Y,001420,500,38 억,,191983,N,N,0,N,00,N
20250404,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3560,150,2,4.40,38029645,10859,110.91,3395,3720,3310,4430,2390,3410,3502.13,2.53,0,-169,3626,3517,3391,3282,3156,3572,3337,38,1020,500,2380,5,1,7600000,271,1.55,0.59,12,0.14,2299.00,6062.00,5080,20240412,-29.92,2790,20241209,27.60,4075,-12.64,20250226,3220,10.56,20250328,5080,-29.92,20240412,2790,27.60,20241209,0.00,Y,001420,500,38 억,,191983,N,N,0,N,00,N
20250404,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3550,140,2,4.11,33671205,9640,98.46,3395,3720,3310,4430,2390,3410,3492.86,2.53,0,-89,3626,3517,3391,3282,3156,3572,3337,38,1020,500,2380,5,1,7600000,270,1.54,0.59,12,0.13,2299.00,6062.00,5080,20240412,-30.12,2790,20241209,27.24,4075,-12.88,20250226,3220,10.25,20250328,5080,-30.12,20240412,2790,27.24,20241209,0.00,Y,001420,500,38 억,,191983,N,N,0,N,00,N
20250404,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3440,30,2,0.88,33403630,9564,97.68,3395,3720,3310,4430,2390,3410,3492.64,2.53,0,-66,3626,3517,3391,3282,3156,3572,3337,38,1020,500,2380,5,1,7600000,261,1.50,0.57,12,0.13,2299.00,6062.00,5080,20240412,-32.28,2790,20241209,23.30,4075,-15.58,20250226,3220,6.83,20250328,5080,-32.28,20240412,2790,23.30,20241209,0.00,Y,001420,500,38 억,,191983,N,N,0,N,00,N
20250404,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3510,100,2,2.93,32066650,9183,93.79,3395,3720,3310,4430,2390,3410,3491.96,2.53,0,-61,3626,3517,3391,3282,3156,3572,3337,38,1020,500,2380,5,1,7600000,267,1.53,0.58,12,0.12,2299.00,6062.00,5080,20240412,-30.91,2790,20241209,25.81,4075,-13.87,20250226,3220,9.01,20250328,5080,-30.91,20240412,2790,25.81,20241209,0.00,Y,001420,500,38 억,,191983,N,N,0,N,00,N
20250404,110117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3435,25,2,0.73,7255935,2157,22.03,3395,3435,3310,4430,2390,3410,3363.90,2.53,0,-14,3626,3517,3391,3282,3156,3572,3337,38,1020,500,2380,5,1,7600000,261,1.49,0.57,12,0.03,2299.00,6062.00,5080,20240412,-32.38,2790,20241209,23.12,4075,-15.71,20250226,3220,6.68,20250328,5080,-32.38,20240412,2790,23.12,20241209,0.00,Y,001420,500,38 억,,191983,N,N,0,N,00,N
20250404,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,-70,5,-2.05,5587655,1667,17.03,3395,3395,3310,4430,2390,3410,3351.92,2.53,0,-24,3626,3517,3391,3282,3156,3572,3337,38,1020,500,2380,5,1,7600000,254,1.45,0.55,12,0.02,2299.00,6062.00,5080,20240412,-34.25,2790,20241209,19.71,4075,-18.04,20250226,3220,3.73,20250328,5080,-34.25,20240412,2790,19.71,20241209,0.00,Y,001420,500,38 억,,191983,N,N,0,N,00,N
20250404,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3395,-15,5,-0.44,20370,6,0.06,3395,3395,3395,4430,2390,3410,3395.00,2.53,0,0,3626,3517,3391,3282,3156,3572,3337,38,1020,500,2380,5,1,7600000,258,1.48,0.56,12,0.00,2299.00,6062.00,5080,20240412,-33.17,2790,20241209,21.68,4075,-16.69,20250226,3220,5.43,20250328,5080,-33.17,20240412,2790,21.68,20241209,0.00,Y,001420,500,38 억,,191983,N,N,0,N,00,N
20250403,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,70,2,2.10,32814855,9791,448.92,3355,3500,3265,4340,2340,3340,3351.53,2.52,0,213,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,259,1.48,0.56,12,0.13,2299.00,6062.00,5080,20240412,-32.87,2790,20241209,22.22,4075,-16.32,20250226,3220,5.90,20250328,5080,-32.87,20240412,2790,22.22,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N
20250403,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3420,80,2,2.40,32657970,9745,446.81,3355,3500,3265,4340,2340,3340,3351.25,2.52,0,241,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,260,1.49,0.56,12,0.13,2299.00,6062.00,5080,20240412,-32.68,2790,20241209,22.58,4075,-16.07,20250226,3220,6.21,20250328,5080,-32.68,20240412,2790,22.58,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N
20250403,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3420,80,2,2.40,30993365,9258,424.48,3355,3500,3265,4340,2340,3340,3347.74,2.52,0,263,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,260,1.49,0.56,12,0.12,2299.00,6062.00,5080,20240412,-32.68,2790,20241209,22.58,4075,-16.07,20250226,3220,6.21,20250328,5080,-32.68,20240412,2790,22.58,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,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 20250404 160117 57 100.00 KOSPI 운송장비·부품 N N N N N 3690 280 2 8.21 43869210 12456 127.22 3395 3720 3310 4430 2390 3410 3512.67 2.53 0 -161 3626 3517 3391 3282 3156 3572 3337 38 1020 500 2380 5 1 7600000 280 1.61 0.61 12 0.16 2299.00 6062.00 5080 20240412 -27.36 2790 20241209 32.26 4075 -9.45 20250226 3220 14.60 20250328 5080 -27.36 20240412 2790 32.26 20241209 0.00 Y 001420 500 38 억 191983 N N 0 N 00 N
3 20250404 150118 57 100.00 KOSPI 운송장비·부품 N N N N N 3560 150 2 4.40 38029645 10859 110.91 3395 3720 3310 4430 2390 3410 3502.13 2.53 0 -169 3626 3517 3391 3282 3156 3572 3337 38 1020 500 2380 5 1 7600000 271 1.55 0.59 12 0.14 2299.00 6062.00 5080 20240412 -29.92 2790 20241209 27.60 4075 -12.64 20250226 3220 10.56 20250328 5080 -29.92 20240412 2790 27.60 20241209 0.00 Y 001420 500 38 억 191983 N N 0 N 00 N
4 20250404 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 3550 140 2 4.11 33671205 9640 98.46 3395 3720 3310 4430 2390 3410 3492.86 2.53 0 -89 3626 3517 3391 3282 3156 3572 3337 38 1020 500 2380 5 1 7600000 270 1.54 0.59 12 0.13 2299.00 6062.00 5080 20240412 -30.12 2790 20241209 27.24 4075 -12.88 20250226 3220 10.25 20250328 5080 -30.12 20240412 2790 27.24 20241209 0.00 Y 001420 500 38 억 191983 N N 0 N 00 N
5 20250404 130118 57 100.00 KOSPI 운송장비·부품 N N N N N 3440 30 2 0.88 33403630 9564 97.68 3395 3720 3310 4430 2390 3410 3492.64 2.53 0 -66 3626 3517 3391 3282 3156 3572 3337 38 1020 500 2380 5 1 7600000 261 1.50 0.57 12 0.13 2299.00 6062.00 5080 20240412 -32.28 2790 20241209 23.30 4075 -15.58 20250226 3220 6.83 20250328 5080 -32.28 20240412 2790 23.30 20241209 0.00 Y 001420 500 38 억 191983 N N 0 N 00 N
6 20250404 120117 57 100.00 KOSPI 운송장비·부품 N N N N N 3510 100 2 2.93 32066650 9183 93.79 3395 3720 3310 4430 2390 3410 3491.96 2.53 0 -61 3626 3517 3391 3282 3156 3572 3337 38 1020 500 2380 5 1 7600000 267 1.53 0.58 12 0.12 2299.00 6062.00 5080 20240412 -30.91 2790 20241209 25.81 4075 -13.87 20250226 3220 9.01 20250328 5080 -30.91 20240412 2790 25.81 20241209 0.00 Y 001420 500 38 억 191983 N N 0 N 00 N
7 20250404 110117 57 100.00 KOSPI 운송장비·부품 N N N N N 3435 25 2 0.73 7255935 2157 22.03 3395 3435 3310 4430 2390 3410 3363.90 2.53 0 -14 3626 3517 3391 3282 3156 3572 3337 38 1020 500 2380 5 1 7600000 261 1.49 0.57 12 0.03 2299.00 6062.00 5080 20240412 -32.38 2790 20241209 23.12 4075 -15.71 20250226 3220 6.68 20250328 5080 -32.38 20240412 2790 23.12 20241209 0.00 Y 001420 500 38 억 191983 N N 0 N 00 N
8 20250404 100117 57 100.00 KOSPI 운송장비·부품 N N N N N 3340 -70 5 -2.05 5587655 1667 17.03 3395 3395 3310 4430 2390 3410 3351.92 2.53 0 -24 3626 3517 3391 3282 3156 3572 3337 38 1020 500 2380 5 1 7600000 254 1.45 0.55 12 0.02 2299.00 6062.00 5080 20240412 -34.25 2790 20241209 19.71 4075 -18.04 20250226 3220 3.73 20250328 5080 -34.25 20240412 2790 19.71 20241209 0.00 Y 001420 500 38 억 191983 N N 0 N 00 N
9 20250404 090118 57 100.00 KOSPI 운송장비·부품 N N N N N 3395 -15 5 -0.44 20370 6 0.06 3395 3395 3395 4430 2390 3410 3395.00 2.53 0 0 3626 3517 3391 3282 3156 3572 3337 38 1020 500 2380 5 1 7600000 258 1.48 0.56 12 0.00 2299.00 6062.00 5080 20240412 -33.17 2790 20241209 21.68 4075 -16.69 20250226 3220 5.43 20250328 5080 -33.17 20240412 2790 21.68 20241209 0.00 Y 001420 500 38 억 191983 N N 0 N 00 N
10 20250403 160117 57 100.00 KOSPI 운송장비·부품 N N N N N 3410 70 2 2.10 32814855 9791 448.92 3355 3500 3265 4340 2340 3340 3351.53 2.52 0 213 3420 3380 3360 3320 3300 3370 3310 38 1000 500 2330 5 1 7600000 259 1.48 0.56 12 0.13 2299.00 6062.00 5080 20240412 -32.87 2790 20241209 22.22 4075 -16.32 20250226 3220 5.90 20250328 5080 -32.87 20240412 2790 22.22 20241209 0.00 Y 001420 500 38 억 191785 N N 0 N 00 N
11 20250403 150117 57 100.00 KOSPI 운송장비·부품 N N N N N 3420 80 2 2.40 32657970 9745 446.81 3355 3500 3265 4340 2340 3340 3351.25 2.52 0 241 3420 3380 3360 3320 3300 3370 3310 38 1000 500 2330 5 1 7600000 260 1.49 0.56 12 0.13 2299.00 6062.00 5080 20240412 -32.68 2790 20241209 22.58 4075 -16.07 20250226 3220 6.21 20250328 5080 -32.68 20240412 2790 22.58 20241209 0.00 Y 001420 500 38 억 191785 N N 0 N 00 N
12 20250403 140117 57 100.00 KOSPI 운송장비·부품 N N N N N 3420 80 2 2.40 30993365 9258 424.48 3355 3500 3265 4340 2340 3340 3347.74 2.52 0 263 3420 3380 3360 3320 3300 3370 3310 38 1000 500 2330 5 1 7600000 260 1.49 0.56 12 0.12 2299.00 6062.00 5080 20240412 -32.68 2790 20241209 22.58 4075 -16.07 20250226 3220 6.21 20250328 5080 -32.68 20240412 2790 22.58 20241209 0.00 Y 001420 500 38 억 191785 N N 0 N 00 N