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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214330/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
20250407,160851,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,603,34,2,5.98,737791480,1280898,452.24,565,606,548,739,399,569,575.97,1.44,0,65581,584,576,568,560,552,580,564,1095,170,500,400,1,1,213914131,1290,-8.61,0.40,12,0.60,-70.00,1509.00,721,20250113,-16.37,490,20241209,23.06,721,-16.37,20250113,531,13.56,20250331,721,-16.37,20250113,490,23.06,20241209,1.87,Y,214330,500,1094 억,,3072807,N,N,2976,N,00,N
20250407,150857,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,32,2,5.62,677006841,1179784,416.54,565,606,548,739,399,569,573.84,1.44,0,66330,584,576,568,560,552,580,564,1095,170,500,400,1,1,213914131,1286,-8.59,0.40,12,0.55,-70.00,1509.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,531,13.18,20250331,721,-16.64,20250113,490,22.65,20241209,1.87,Y,214330,500,1094 억,,3072807,N,N,0,N,00,N
20250407,140854,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,579,10,2,1.76,502127866,884991,312.46,565,587,548,739,399,569,567.38,1.44,0,25242,584,576,568,560,552,580,564,1095,170,500,400,1,1,213914131,1239,-8.27,0.38,12,0.41,-70.00,1509.00,721,20250113,-19.69,490,20241209,18.16,721,-19.69,20250113,531,9.04,20250331,721,-19.69,20250113,490,18.16,20241209,1.87,Y,214330,500,1094 억,,3072807,N,N,0,N,00,N
20250407,130853,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,579,10,2,1.76,447538809,790419,279.07,565,587,548,739,399,569,566.20,1.44,0,28129,584,576,568,560,552,580,564,1095,170,500,400,1,1,213914131,1239,-8.27,0.38,12,0.37,-70.00,1509.00,721,20250113,-19.69,490,20241209,18.16,721,-19.69,20250113,531,9.04,20250331,721,-19.69,20250113,490,18.16,20241209,1.87,Y,214330,500,1094 억,,3072807,N,N,0,N,00,N
20250407,120852,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,558,-11,5,-1.93,150005533,270598,95.54,565,570,548,739,399,569,554.35,1.44,0,13586,584,576,568,560,552,580,564,1095,170,500,400,1,1,213914131,1194,-7.97,0.37,12,0.13,-70.00,1509.00,721,20250113,-22.61,490,20241209,13.88,721,-22.61,20250113,531,5.08,20250331,721,-22.61,20250113,490,13.88,20241209,1.87,Y,214330,500,1094 억,,3072807,N,N,0,N,00,N
20250407,110853,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,559,-10,5,-1.76,143994444,259811,91.73,565,570,548,739,399,569,554.23,1.44,0,9248,584,576,568,560,552,580,564,1095,170,500,400,1,1,213914131,1196,-7.99,0.37,12,0.12,-70.00,1509.00,721,20250113,-22.47,490,20241209,14.08,721,-22.47,20250113,531,5.27,20250331,721,-22.47,20250113,490,14.08,20241209,1.87,Y,214330,500,1094 억,,3072807,N,N,0,N,00,N
20250407,100853,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,555,-14,5,-2.46,131199518,236822,83.61,565,570,548,739,399,569,554.00,1.44,0,-2173,584,576,568,560,552,580,564,1095,170,500,400,1,1,213914131,1187,-7.93,0.37,12,0.11,-70.00,1509.00,721,20250113,-23.02,490,20241209,13.27,721,-23.02,20250113,531,4.52,20250331,721,-23.02,20250113,490,13.27,20241209,1.87,Y,214330,500,1094 억,,3072807,N,N,0,N,00,N
20250407,090855,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,556,-13,5,-2.28,14679026,26389,9.32,565,565,554,739,399,569,556.26,1.44,0,-13953,584,576,568,560,552,580,564,1095,170,500,400,1,1,213914131,1189,-7.94,0.37,12,0.01,-70.00,1509.00,721,20250113,-22.88,490,20241209,13.47,721,-22.88,20250113,531,4.71,20250331,721,-22.88,20250113,490,13.47,20241209,1.87,Y,214330,500,1094 억,,3072807,N,N,0,N,00,N
20250404,160850,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,569,1,2,0.18,160354009,283150,62.58,567,576,560,738,398,568,566.32,1.42,0,41733,597,582,564,549,531,590,557,1095,170,500,400,1,1,213914131,1217,-8.13,0.38,12,0.13,-70.00,1509.00,721,20250113,-21.08,490,20241209,16.12,721,-21.08,20250113,531,7.16,20250331,721,-21.08,20250113,490,16.12,20241209,1.87,Y,214330,500,1094 억,,3030963,N,N,0,N,00,N
20250404,150859,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,569,1,2,0.18,148381163,262017,57.91,567,576,560,738,398,568,566.30,1.42,0,33204,597,582,564,549,531,590,557,1095,170,500,400,1,1,213914131,1217,-8.13,0.38,12,0.12,-70.00,1509.00,721,20250113,-21.08,490,20241209,16.12,721,-21.08,20250113,531,7.16,20250331,721,-21.08,20250113,490,16.12,20241209,1.87,Y,214330,500,1094 억,,3030963,N,N,0,N,00,N
20250404,140901,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,563,-5,5,-0.88,136365309,240779,53.21,567,576,560,738,398,568,566.35,1.42,0,33582,597,582,564,549,531,590,557,1095,170,500,400,1,1,213914131,1204,-8.04,0.37,12,0.11,-70.00,1509.00,721,20250113,-21.91,490,20241209,14.90,721,-21.91,20250113,531,6.03,20250331,721,-21.91,20250113,490,14.90,20241209,1.87,Y,214330,500,1094 억,,3030963,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 20250407 160851 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 603 34 2 5.98 737791480 1280898 452.24 565 606 548 739 399 569 575.97 1.44 0 65581 584 576 568 560 552 580 564 1095 170 500 400 1 1 213914131 1290 -8.61 0.40 12 0.60 -70.00 1509.00 721 20250113 -16.37 490 20241209 23.06 721 -16.37 20250113 531 13.56 20250331 721 -16.37 20250113 490 23.06 20241209 1.87 Y 214330 500 1094 억 3072807 N N 2976 N 00 N
3 20250407 150857 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 601 32 2 5.62 677006841 1179784 416.54 565 606 548 739 399 569 573.84 1.44 0 66330 584 576 568 560 552 580 564 1095 170 500 400 1 1 213914131 1286 -8.59 0.40 12 0.55 -70.00 1509.00 721 20250113 -16.64 490 20241209 22.65 721 -16.64 20250113 531 13.18 20250331 721 -16.64 20250113 490 22.65 20241209 1.87 Y 214330 500 1094 억 3072807 N N 0 N 00 N
4 20250407 140854 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 579 10 2 1.76 502127866 884991 312.46 565 587 548 739 399 569 567.38 1.44 0 25242 584 576 568 560 552 580 564 1095 170 500 400 1 1 213914131 1239 -8.27 0.38 12 0.41 -70.00 1509.00 721 20250113 -19.69 490 20241209 18.16 721 -19.69 20250113 531 9.04 20250331 721 -19.69 20250113 490 18.16 20241209 1.87 Y 214330 500 1094 억 3072807 N N 0 N 00 N
5 20250407 130853 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 579 10 2 1.76 447538809 790419 279.07 565 587 548 739 399 569 566.20 1.44 0 28129 584 576 568 560 552 580 564 1095 170 500 400 1 1 213914131 1239 -8.27 0.38 12 0.37 -70.00 1509.00 721 20250113 -19.69 490 20241209 18.16 721 -19.69 20250113 531 9.04 20250331 721 -19.69 20250113 490 18.16 20241209 1.87 Y 214330 500 1094 억 3072807 N N 0 N 00 N
6 20250407 120852 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 558 -11 5 -1.93 150005533 270598 95.54 565 570 548 739 399 569 554.35 1.44 0 13586 584 576 568 560 552 580 564 1095 170 500 400 1 1 213914131 1194 -7.97 0.37 12 0.13 -70.00 1509.00 721 20250113 -22.61 490 20241209 13.88 721 -22.61 20250113 531 5.08 20250331 721 -22.61 20250113 490 13.88 20241209 1.87 Y 214330 500 1094 억 3072807 N N 0 N 00 N
7 20250407 110853 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 559 -10 5 -1.76 143994444 259811 91.73 565 570 548 739 399 569 554.23 1.44 0 9248 584 576 568 560 552 580 564 1095 170 500 400 1 1 213914131 1196 -7.99 0.37 12 0.12 -70.00 1509.00 721 20250113 -22.47 490 20241209 14.08 721 -22.47 20250113 531 5.27 20250331 721 -22.47 20250113 490 14.08 20241209 1.87 Y 214330 500 1094 억 3072807 N N 0 N 00 N
8 20250407 100853 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 555 -14 5 -2.46 131199518 236822 83.61 565 570 548 739 399 569 554.00 1.44 0 -2173 584 576 568 560 552 580 564 1095 170 500 400 1 1 213914131 1187 -7.93 0.37 12 0.11 -70.00 1509.00 721 20250113 -23.02 490 20241209 13.27 721 -23.02 20250113 531 4.52 20250331 721 -23.02 20250113 490 13.27 20241209 1.87 Y 214330 500 1094 억 3072807 N N 0 N 00 N
9 20250407 090855 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 556 -13 5 -2.28 14679026 26389 9.32 565 565 554 739 399 569 556.26 1.44 0 -13953 584 576 568 560 552 580 564 1095 170 500 400 1 1 213914131 1189 -7.94 0.37 12 0.01 -70.00 1509.00 721 20250113 -22.88 490 20241209 13.47 721 -22.88 20250113 531 4.71 20250331 721 -22.88 20250113 490 13.47 20241209 1.87 Y 214330 500 1094 억 3072807 N N 0 N 00 N
10 20250404 160850 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 569 1 2 0.18 160354009 283150 62.58 567 576 560 738 398 568 566.32 1.42 0 41733 597 582 564 549 531 590 557 1095 170 500 400 1 1 213914131 1217 -8.13 0.38 12 0.13 -70.00 1509.00 721 20250113 -21.08 490 20241209 16.12 721 -21.08 20250113 531 7.16 20250331 721 -21.08 20250113 490 16.12 20241209 1.87 Y 214330 500 1094 억 3030963 N N 0 N 00 N
11 20250404 150859 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 569 1 2 0.18 148381163 262017 57.91 567 576 560 738 398 568 566.30 1.42 0 33204 597 582 564 549 531 590 557 1095 170 500 400 1 1 213914131 1217 -8.13 0.38 12 0.12 -70.00 1509.00 721 20250113 -21.08 490 20241209 16.12 721 -21.08 20250113 531 7.16 20250331 721 -21.08 20250113 490 16.12 20241209 1.87 Y 214330 500 1094 억 3030963 N N 0 N 00 N
12 20250404 140901 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 563 -5 5 -0.88 136365309 240779 53.21 567 576 560 738 398 568 566.35 1.42 0 33582 597 582 564 549 531 590 557 1095 170 500 400 1 1 213914131 1204 -8.04 0.37 12 0.11 -70.00 1509.00 721 20250113 -21.91 490 20241209 14.90 721 -21.91 20250113 531 6.03 20250331 721 -21.91 20250113 490 14.90 20241209 1.87 Y 214330 500 1094 억 3030963 N N 0 N 00 N