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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160920,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,635,19,2,3.08,493099433,781972,288.66,622,638,622,800,432,616,630.58,1.51,0,113605,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1358,-9.07,0.42,12,0.37,-70.00,1509.00,721,20250113,-11.93,490,20241209,29.59,721,-11.93,20250113,531,19.59,20250331,721,-11.93,20250113,490,29.59,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,88,N,00,N
20250422,150936,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,635,19,2,3.08,484114653,767813,283.44,622,638,622,800,432,616,630.51,1.51,0,109899,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1358,-9.07,0.42,12,0.36,-70.00,1509.00,721,20250113,-11.93,490,20241209,29.59,721,-11.93,20250113,531,19.59,20250331,721,-11.93,20250113,490,29.59,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,51,N,00,N
20250422,140936,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,631,15,2,2.44,370745675,589184,217.50,622,637,622,800,432,616,629.25,1.51,0,73006,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1350,-9.01,0.42,12,0.28,-70.00,1509.00,721,20250113,-12.48,490,20241209,28.78,721,-12.48,20250113,531,18.83,20250331,721,-12.48,20250113,490,28.78,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,51,N,00,N
20250422,130933,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,630,14,2,2.27,355264829,564616,208.43,622,637,622,800,432,616,629.21,1.51,0,68139,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1348,-9.00,0.42,12,0.26,-70.00,1509.00,721,20250113,-12.62,490,20241209,28.57,721,-12.62,20250113,531,18.64,20250331,721,-12.62,20250113,490,28.57,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,51,N,00,N
20250422,120937,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,627,11,2,1.79,293704086,466845,172.33,622,637,622,800,432,616,629.13,1.51,0,79650,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1341,-8.96,0.42,12,0.22,-70.00,1509.00,721,20250113,-13.04,490,20241209,27.96,721,-13.04,20250113,531,18.08,20250331,721,-13.04,20250113,490,27.96,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,51,N,00,N
20250422,110934,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,629,13,2,2.11,247420493,393016,145.08,622,637,622,800,432,616,629.54,1.51,0,76059,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1346,-8.99,0.42,12,0.18,-70.00,1509.00,721,20250113,-12.76,490,20241209,28.37,721,-12.76,20250113,531,18.46,20250331,721,-12.76,20250113,490,28.37,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,51,N,00,N
20250422,100935,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,630,14,2,2.27,187607527,298403,110.15,622,637,622,800,432,616,628.71,1.51,0,66679,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1348,-9.00,0.42,12,0.14,-70.00,1509.00,721,20250113,-12.62,490,20241209,28.57,721,-12.62,20250113,531,18.64,20250331,721,-12.62,20250113,490,28.57,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,51,N,00,N
20250422,090937,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,630,14,2,2.27,73377301,116834,43.13,622,637,622,800,432,616,628.05,1.51,0,30752,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1348,-9.00,0.42,12,0.05,-70.00,1509.00,721,20250113,-12.62,490,20241209,28.57,721,-12.62,20250113,531,18.64,20250331,721,-12.62,20250113,490,28.57,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,51,N,00,N
20250421,160916,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,616,3,2,0.49,166949052,270893,134.67,616,623,612,796,430,613,616.29,1.52,0,-21744,629,621,615,607,601,618,604,1095,183,500,440,1,1,213914131,1318,-8.80,0.41,12,0.13,-70.00,1509.00,721,20250113,-14.56,490,20241209,25.71,721,-14.56,20250113,531,16.01,20250331,721,-14.56,20250113,490,25.71,20241209,1.84,Y,214330,500,1094 억,,3256203,N,N,51,N,00,N
20250421,150933,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,617,4,2,0.65,165029225,267776,133.12,616,623,612,796,430,613,616.30,1.52,0,-21877,629,621,615,607,601,618,604,1095,183,500,440,1,1,213914131,1320,-8.81,0.41,12,0.13,-70.00,1509.00,721,20250113,-14.42,490,20241209,25.92,721,-14.42,20250113,531,16.20,20250331,721,-14.42,20250113,490,25.92,20241209,1.84,Y,214330,500,1094 억,,3256203,N,N,1678,N,00,N
20250421,140932,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,616,3,2,0.49,146743026,238037,118.34,616,623,612,796,430,613,616.47,1.52,0,-23872,629,621,615,607,601,618,604,1095,183,500,440,1,1,213914131,1318,-8.80,0.41,12,0.11,-70.00,1509.00,721,20250113,-14.56,490,20241209,25.71,721,-14.56,20250113,531,16.01,20250331,721,-14.56,20250113,490,25.71,20241209,1.84,Y,214330,500,1094 억,,3256203,N,N,1678,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 20250422 160920 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 635 19 2 3.08 493099433 781972 288.66 622 638 622 800 432 616 630.58 1.51 0 113605 628 622 617 611 606 621 610 1095 184 500 440 1 1 213914131 1358 -9.07 0.42 12 0.37 -70.00 1509.00 721 20250113 -11.93 490 20241209 29.59 721 -11.93 20250113 531 19.59 20250331 721 -11.93 20250113 490 29.59 20241209 1.86 Y 214330 500 1094 억 3234459 N N 88 N 00 N
3 20250422 150936 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 635 19 2 3.08 484114653 767813 283.44 622 638 622 800 432 616 630.51 1.51 0 109899 628 622 617 611 606 621 610 1095 184 500 440 1 1 213914131 1358 -9.07 0.42 12 0.36 -70.00 1509.00 721 20250113 -11.93 490 20241209 29.59 721 -11.93 20250113 531 19.59 20250331 721 -11.93 20250113 490 29.59 20241209 1.86 Y 214330 500 1094 억 3234459 N N 51 N 00 N
4 20250422 140936 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 631 15 2 2.44 370745675 589184 217.50 622 637 622 800 432 616 629.25 1.51 0 73006 628 622 617 611 606 621 610 1095 184 500 440 1 1 213914131 1350 -9.01 0.42 12 0.28 -70.00 1509.00 721 20250113 -12.48 490 20241209 28.78 721 -12.48 20250113 531 18.83 20250331 721 -12.48 20250113 490 28.78 20241209 1.86 Y 214330 500 1094 억 3234459 N N 51 N 00 N
5 20250422 130933 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 630 14 2 2.27 355264829 564616 208.43 622 637 622 800 432 616 629.21 1.51 0 68139 628 622 617 611 606 621 610 1095 184 500 440 1 1 213914131 1348 -9.00 0.42 12 0.26 -70.00 1509.00 721 20250113 -12.62 490 20241209 28.57 721 -12.62 20250113 531 18.64 20250331 721 -12.62 20250113 490 28.57 20241209 1.86 Y 214330 500 1094 억 3234459 N N 51 N 00 N
6 20250422 120937 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 627 11 2 1.79 293704086 466845 172.33 622 637 622 800 432 616 629.13 1.51 0 79650 628 622 617 611 606 621 610 1095 184 500 440 1 1 213914131 1341 -8.96 0.42 12 0.22 -70.00 1509.00 721 20250113 -13.04 490 20241209 27.96 721 -13.04 20250113 531 18.08 20250331 721 -13.04 20250113 490 27.96 20241209 1.86 Y 214330 500 1094 억 3234459 N N 51 N 00 N
7 20250422 110934 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 629 13 2 2.11 247420493 393016 145.08 622 637 622 800 432 616 629.54 1.51 0 76059 628 622 617 611 606 621 610 1095 184 500 440 1 1 213914131 1346 -8.99 0.42 12 0.18 -70.00 1509.00 721 20250113 -12.76 490 20241209 28.37 721 -12.76 20250113 531 18.46 20250331 721 -12.76 20250113 490 28.37 20241209 1.86 Y 214330 500 1094 억 3234459 N N 51 N 00 N
8 20250422 100935 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 630 14 2 2.27 187607527 298403 110.15 622 637 622 800 432 616 628.71 1.51 0 66679 628 622 617 611 606 621 610 1095 184 500 440 1 1 213914131 1348 -9.00 0.42 12 0.14 -70.00 1509.00 721 20250113 -12.62 490 20241209 28.57 721 -12.62 20250113 531 18.64 20250331 721 -12.62 20250113 490 28.57 20241209 1.86 Y 214330 500 1094 억 3234459 N N 51 N 00 N
9 20250422 090937 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 630 14 2 2.27 73377301 116834 43.13 622 637 622 800 432 616 628.05 1.51 0 30752 628 622 617 611 606 621 610 1095 184 500 440 1 1 213914131 1348 -9.00 0.42 12 0.05 -70.00 1509.00 721 20250113 -12.62 490 20241209 28.57 721 -12.62 20250113 531 18.64 20250331 721 -12.62 20250113 490 28.57 20241209 1.86 Y 214330 500 1094 억 3234459 N N 51 N 00 N
10 20250421 160916 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 616 3 2 0.49 166949052 270893 134.67 616 623 612 796 430 613 616.29 1.52 0 -21744 629 621 615 607 601 618 604 1095 183 500 440 1 1 213914131 1318 -8.80 0.41 12 0.13 -70.00 1509.00 721 20250113 -14.56 490 20241209 25.71 721 -14.56 20250113 531 16.01 20250331 721 -14.56 20250113 490 25.71 20241209 1.84 Y 214330 500 1094 억 3256203 N N 51 N 00 N
11 20250421 150933 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 617 4 2 0.65 165029225 267776 133.12 616 623 612 796 430 613 616.30 1.52 0 -21877 629 621 615 607 601 618 604 1095 183 500 440 1 1 213914131 1320 -8.81 0.41 12 0.13 -70.00 1509.00 721 20250113 -14.42 490 20241209 25.92 721 -14.42 20250113 531 16.20 20250331 721 -14.42 20250113 490 25.92 20241209 1.84 Y 214330 500 1094 억 3256203 N N 1678 N 00 N
12 20250421 140932 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 616 3 2 0.49 146743026 238037 118.34 616 623 612 796 430 613 616.47 1.52 0 -23872 629 621 615 607 601 618 604 1095 183 500 440 1 1 213914131 1318 -8.80 0.41 12 0.11 -70.00 1509.00 721 20250113 -14.56 490 20241209 25.71 721 -14.56 20250113 531 16.01 20250331 721 -14.56 20250113 490 25.71 20241209 1.84 Y 214330 500 1094 억 3256203 N N 1678 N 00 N