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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160910,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,1,2,0.17,150073395,250630,70.85,600,603,593,780,420,600,598.78,1.44,0,27659,612,606,599,593,586,609,596,1095,180,500,430,1,1,213914131,1286,-8.59,0.40,12,0.12,-70.00,1509.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,531,13.18,20250331,721,-16.64,20250113,490,22.65,20241209,1.81,Y,214330,500,1094 억,,3089811,N,N,47,N,00,N
20250411,150919,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,602,2,2,0.33,147598745,246510,69.68,600,603,593,780,420,600,598.75,1.44,0,27500,612,606,599,593,586,609,596,1095,180,500,430,1,1,213914131,1288,-8.60,0.40,12,0.12,-70.00,1509.00,721,20250113,-16.50,490,20241209,22.86,721,-16.50,20250113,531,13.37,20250331,721,-16.50,20250113,490,22.86,20241209,1.81,Y,214330,500,1094 억,,3089811,N,N,174,N,00,N
20250411,140917,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,600,0,3,0.00,123624453,206500,58.37,600,603,593,780,420,600,598.67,1.44,0,13778,612,606,599,593,586,609,596,1095,180,500,430,1,1,213914131,1283,-8.57,0.40,12,0.10,-70.00,1509.00,721,20250113,-16.78,490,20241209,22.45,721,-16.78,20250113,531,12.99,20250331,721,-16.78,20250113,490,22.45,20241209,1.81,Y,214330,500,1094 억,,3089811,N,N,174,N,00,N
20250411,130919,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,601,1,2,0.17,104579077,174693,49.38,600,603,593,780,420,600,598.64,1.44,0,4607,612,606,599,593,586,609,596,1095,180,500,430,1,1,213914131,1286,-8.59,0.40,12,0.08,-70.00,1509.00,721,20250113,-16.64,490,20241209,22.65,721,-16.64,20250113,531,13.18,20250331,721,-16.64,20250113,490,22.65,20241209,1.81,Y,214330,500,1094 억,,3089811,N,N,174,N,00,N
20250411,120920,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,598,-2,5,-0.33,87740247,146624,41.45,600,603,593,780,420,600,598.40,1.44,0,-2968,612,606,599,593,586,609,596,1095,180,500,430,1,1,213914131,1279,-8.54,0.40,12,0.07,-70.00,1509.00,721,20250113,-17.06,490,20241209,22.04,721,-17.06,20250113,531,12.62,20250331,721,-17.06,20250113,490,22.04,20241209,1.81,Y,214330,500,1094 억,,3089811,N,N,174,N,00,N
20250411,110919,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,599,-1,5,-0.17,63456912,105855,29.92,600,603,596,780,420,600,599.47,1.44,0,-5890,612,606,599,593,586,609,596,1095,180,500,430,1,1,213914131,1281,-8.56,0.40,12,0.05,-70.00,1509.00,721,20250113,-16.92,490,20241209,22.24,721,-16.92,20250113,531,12.81,20250331,721,-16.92,20250113,490,22.24,20241209,1.81,Y,214330,500,1094 억,,3089811,N,N,174,N,00,N
20250411,100921,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,600,0,3,0.00,36994242,61666,17.43,600,603,596,780,420,600,599.91,1.44,0,689,612,606,599,593,586,609,596,1095,180,500,430,1,1,213914131,1283,-8.57,0.40,12,0.03,-70.00,1509.00,721,20250113,-16.78,490,20241209,22.45,721,-16.78,20250113,531,12.99,20250331,721,-16.78,20250113,490,22.45,20241209,1.81,Y,214330,500,1094 억,,3089811,N,N,174,N,00,N
20250411,090924,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,602,2,2,0.33,16566279,27578,7.80,600,602,598,780,420,600,600.71,1.44,0,4944,612,606,599,593,586,609,596,1095,180,500,430,1,1,213914131,1288,-8.60,0.40,12,0.01,-70.00,1509.00,721,20250113,-16.50,490,20241209,22.86,721,-16.50,20250113,531,13.37,20250331,721,-16.50,20250113,490,22.86,20241209,1.81,Y,214330,500,1094 억,,3089811,N,N,174,N,00,N
20250410,160913,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,600,13,2,2.21,205523436,343876,51.28,592,605,592,763,411,587,597.67,1.43,0,30255,621,603,594,576,567,599,572,1095,176,500,420,1,1,213914131,1283,-8.57,0.40,12,0.16,-70.00,1509.00,721,20250113,-16.78,490,20241209,22.45,721,-16.78,20250113,531,12.99,20250331,721,-16.78,20250113,490,22.45,20241209,1.81,Y,214330,500,1094 억,,3059350,N,N,174,N,00,N
20250410,150918,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,600,13,2,2.21,198310237,331854,49.49,592,605,592,763,411,587,597.58,1.43,0,29792,621,603,594,576,567,599,572,1095,176,500,420,1,1,213914131,1283,-8.57,0.40,12,0.16,-70.00,1509.00,721,20250113,-16.78,490,20241209,22.45,721,-16.78,20250113,531,12.99,20250331,721,-16.78,20250113,490,22.45,20241209,1.81,Y,214330,500,1094 억,,3059350,N,N,219,N,00,N
20250410,140914,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,597,10,2,1.70,184592147,308996,46.08,592,605,592,763,411,587,597.39,1.43,0,31524,621,603,594,576,567,599,572,1095,176,500,420,1,1,213914131,1277,-8.53,0.40,12,0.14,-70.00,1509.00,721,20250113,-17.20,490,20241209,21.84,721,-17.20,20250113,531,12.43,20250331,721,-17.20,20250113,490,21.84,20241209,1.81,Y,214330,500,1094 억,,3059350,N,N,219,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 20250411 160910 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 601 1 2 0.17 150073395 250630 70.85 600 603 593 780 420 600 598.78 1.44 0 27659 612 606 599 593 586 609 596 1095 180 500 430 1 1 213914131 1286 -8.59 0.40 12 0.12 -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 1.81 Y 214330 500 1094 억 3089811 N N 47 N 00 N
3 20250411 150919 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 602 2 2 0.33 147598745 246510 69.68 600 603 593 780 420 600 598.75 1.44 0 27500 612 606 599 593 586 609 596 1095 180 500 430 1 1 213914131 1288 -8.60 0.40 12 0.12 -70.00 1509.00 721 20250113 -16.50 490 20241209 22.86 721 -16.50 20250113 531 13.37 20250331 721 -16.50 20250113 490 22.86 20241209 1.81 Y 214330 500 1094 억 3089811 N N 174 N 00 N
4 20250411 140917 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 600 0 3 0.00 123624453 206500 58.37 600 603 593 780 420 600 598.67 1.44 0 13778 612 606 599 593 586 609 596 1095 180 500 430 1 1 213914131 1283 -8.57 0.40 12 0.10 -70.00 1509.00 721 20250113 -16.78 490 20241209 22.45 721 -16.78 20250113 531 12.99 20250331 721 -16.78 20250113 490 22.45 20241209 1.81 Y 214330 500 1094 억 3089811 N N 174 N 00 N
5 20250411 130919 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 601 1 2 0.17 104579077 174693 49.38 600 603 593 780 420 600 598.64 1.44 0 4607 612 606 599 593 586 609 596 1095 180 500 430 1 1 213914131 1286 -8.59 0.40 12 0.08 -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 1.81 Y 214330 500 1094 억 3089811 N N 174 N 00 N
6 20250411 120920 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 598 -2 5 -0.33 87740247 146624 41.45 600 603 593 780 420 600 598.40 1.44 0 -2968 612 606 599 593 586 609 596 1095 180 500 430 1 1 213914131 1279 -8.54 0.40 12 0.07 -70.00 1509.00 721 20250113 -17.06 490 20241209 22.04 721 -17.06 20250113 531 12.62 20250331 721 -17.06 20250113 490 22.04 20241209 1.81 Y 214330 500 1094 억 3089811 N N 174 N 00 N
7 20250411 110919 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 599 -1 5 -0.17 63456912 105855 29.92 600 603 596 780 420 600 599.47 1.44 0 -5890 612 606 599 593 586 609 596 1095 180 500 430 1 1 213914131 1281 -8.56 0.40 12 0.05 -70.00 1509.00 721 20250113 -16.92 490 20241209 22.24 721 -16.92 20250113 531 12.81 20250331 721 -16.92 20250113 490 22.24 20241209 1.81 Y 214330 500 1094 억 3089811 N N 174 N 00 N
8 20250411 100921 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 600 0 3 0.00 36994242 61666 17.43 600 603 596 780 420 600 599.91 1.44 0 689 612 606 599 593 586 609 596 1095 180 500 430 1 1 213914131 1283 -8.57 0.40 12 0.03 -70.00 1509.00 721 20250113 -16.78 490 20241209 22.45 721 -16.78 20250113 531 12.99 20250331 721 -16.78 20250113 490 22.45 20241209 1.81 Y 214330 500 1094 억 3089811 N N 174 N 00 N
9 20250411 090924 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 602 2 2 0.33 16566279 27578 7.80 600 602 598 780 420 600 600.71 1.44 0 4944 612 606 599 593 586 609 596 1095 180 500 430 1 1 213914131 1288 -8.60 0.40 12 0.01 -70.00 1509.00 721 20250113 -16.50 490 20241209 22.86 721 -16.50 20250113 531 13.37 20250331 721 -16.50 20250113 490 22.86 20241209 1.81 Y 214330 500 1094 억 3089811 N N 174 N 00 N
10 20250410 160913 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 600 13 2 2.21 205523436 343876 51.28 592 605 592 763 411 587 597.67 1.43 0 30255 621 603 594 576 567 599 572 1095 176 500 420 1 1 213914131 1283 -8.57 0.40 12 0.16 -70.00 1509.00 721 20250113 -16.78 490 20241209 22.45 721 -16.78 20250113 531 12.99 20250331 721 -16.78 20250113 490 22.45 20241209 1.81 Y 214330 500 1094 억 3059350 N N 174 N 00 N
11 20250410 150918 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 600 13 2 2.21 198310237 331854 49.49 592 605 592 763 411 587 597.58 1.43 0 29792 621 603 594 576 567 599 572 1095 176 500 420 1 1 213914131 1283 -8.57 0.40 12 0.16 -70.00 1509.00 721 20250113 -16.78 490 20241209 22.45 721 -16.78 20250113 531 12.99 20250331 721 -16.78 20250113 490 22.45 20241209 1.81 Y 214330 500 1094 억 3059350 N N 219 N 00 N
12 20250410 140914 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 597 10 2 1.70 184592147 308996 46.08 592 605 592 763 411 587 597.39 1.43 0 31524 621 603 594 576 567 599 572 1095 176 500 420 1 1 213914131 1277 -8.53 0.40 12 0.14 -70.00 1509.00 721 20250113 -17.20 490 20241209 21.84 721 -17.20 20250113 531 12.43 20250331 721 -17.20 20250113 490 21.84 20241209 1.81 Y 214330 500 1094 억 3059350 N N 219 N 00 N