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
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
20250414,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3610,120,2,3.44,36844925,10391,370.31,3490,3680,3470,4535,2445,3490,3545.85,2.53,0,176,3606,3547,3516,3457,3426,3532,3442,38,1045,500,2440,5,1,7600000,274,1.57,0.60,12,0.14,2299.00,6062.00,5080,20240412,-28.94,2790,20241209,29.39,4075,-11.41,20250226,3220,12.11,20250328,4585,-21.26,20240607,2790,29.39,20241209,0.00,Y,001420,500,38 억,,191920,N,N,0,N,00,N
20250414,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3605,115,2,3.30,36707745,10353,368.96,3490,3680,3470,4535,2445,3490,3545.61,2.53,0,193,3606,3547,3516,3457,3426,3532,3442,38,1045,500,2440,5,1,7600000,274,1.57,0.59,12,0.14,2299.00,6062.00,5080,20240412,-29.04,2790,20241209,29.21,4075,-11.53,20250226,3220,11.96,20250328,4585,-21.37,20240607,2790,29.21,20241209,0.00,Y,001420,500,38 억,,191920,N,N,0,N,00,N
20250414,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,45,2,1.29,28861965,8147,290.34,3490,3680,3470,4535,2445,3490,3542.65,2.53,0,202,3606,3547,3516,3457,3426,3532,3442,38,1045,500,2440,5,1,7600000,269,1.54,0.58,12,0.11,2299.00,6062.00,5080,20240412,-30.41,2790,20241209,26.70,4075,-13.25,20250226,3220,9.78,20250328,4585,-22.90,20240607,2790,26.70,20241209,0.00,Y,001420,500,38 억,,191920,N,N,0,N,00,N
20250414,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,45,2,1.29,28861965,8147,290.34,3490,3680,3470,4535,2445,3490,3542.65,2.53,0,202,3606,3547,3516,3457,3426,3532,3442,38,1045,500,2440,5,1,7600000,269,1.54,0.58,12,0.11,2299.00,6062.00,5080,20240412,-30.41,2790,20241209,26.70,4075,-13.25,20250226,3220,9.78,20250328,4585,-22.90,20240607,2790,26.70,20241209,0.00,Y,001420,500,38 억,,191920,N,N,0,N,00,N
20250414,120119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,45,2,1.29,26446740,7458,265.79,3490,3680,3470,4535,2445,3490,3546.09,2.53,0,188,3606,3547,3516,3457,3426,3532,3442,38,1045,500,2440,5,1,7600000,269,1.54,0.58,12,0.10,2299.00,6062.00,5080,20240412,-30.41,2790,20241209,26.70,4075,-13.25,20250226,3220,9.78,20250328,4585,-22.90,20240607,2790,26.70,20241209,0.00,Y,001420,500,38 억,,191920,N,N,0,N,00,N
20250414,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,45,2,1.29,26245250,7401,263.76,3490,3680,3470,4535,2445,3490,3546.18,2.53,0,183,3606,3547,3516,3457,3426,3532,3442,38,1045,500,2440,5,1,7600000,269,1.54,0.58,12,0.10,2299.00,6062.00,5080,20240412,-30.41,2790,20241209,26.70,4075,-13.25,20250226,3220,9.78,20250328,4585,-22.90,20240607,2790,26.70,20241209,0.00,Y,001420,500,38 억,,191920,N,N,0,N,00,N
20250414,100118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3550,60,2,1.72,20884640,5870,209.19,3490,3680,3470,4535,2445,3490,3557.86,2.53,0,179,3606,3547,3516,3457,3426,3532,3442,38,1045,500,2440,5,1,7600000,270,1.54,0.59,12,0.08,2299.00,6062.00,5080,20240412,-30.12,2790,20241209,27.24,4075,-12.88,20250226,3220,10.25,20250328,4585,-22.57,20240607,2790,27.24,20241209,0.00,Y,001420,500,38 억,,191920,N,N,0,N,00,N
20250414,090118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3490,0,3,0.00,76780,22,0.78,3490,3490,3490,4535,2445,3490,3490.00,2.53,0,0,3606,3547,3516,3457,3426,3532,3442,38,1045,500,2440,5,1,7600000,265,1.52,0.58,12,0.00,2299.00,6062.00,5080,20240412,-31.30,2790,20241209,25.09,4075,-14.36,20250226,3220,8.39,20250328,4585,-23.88,20240607,2790,25.09,20241209,0.00,Y,001420,500,38 억,,191920,N,N,0,N,00,N
20250411,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3490,-60,5,-1.69,9860650,2806,141.08,3575,3575,3485,4615,2485,3550,3514.13,2.52,0,67,3723,3636,3593,3506,3463,3615,3485,38,1065,500,2480,5,1,7600000,265,1.52,0.58,12,0.04,2299.00,6062.00,5080,20240412,-31.30,2790,20241209,25.09,4075,-14.36,20250226,3220,8.39,20250328,5080,-31.30,20240412,2790,25.09,20241209,0.00,Y,001420,500,38 억,,191853,N,N,5,N,00,N
20250411,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3490,-60,5,-1.69,6967440,1977,99.40,3575,3575,3485,4615,2485,3550,3524.25,2.52,0,170,3723,3636,3593,3506,3463,3615,3485,38,1065,500,2480,5,1,7600000,265,1.52,0.58,12,0.03,2299.00,6062.00,5080,20240412,-31.30,2790,20241209,25.09,4075,-14.36,20250226,3220,8.39,20250328,5080,-31.30,20240412,2790,25.09,20241209,0.00,Y,001420,500,38 억,,191853,N,N,5,N,00,N
20250411,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3485,-65,5,-1.83,6918590,1963,98.69,3575,3575,3485,4615,2485,3550,3524.50,2.52,0,170,3723,3636,3593,3506,3463,3615,3485,38,1065,500,2480,5,1,7600000,265,1.52,0.57,12,0.03,2299.00,6062.00,5080,20240412,-31.40,2790,20241209,24.91,4075,-14.48,20250226,3220,8.23,20250328,5080,-31.40,20240412,2790,24.91,20241209,0.00,Y,001420,500,38 억,,191853,N,N,5,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 160119 57 100.00 KOSPI 운송장비·부품 N N N N N 3610 120 2 3.44 36844925 10391 370.31 3490 3680 3470 4535 2445 3490 3545.85 2.53 0 176 3606 3547 3516 3457 3426 3532 3442 38 1045 500 2440 5 1 7600000 274 1.57 0.60 12 0.14 2299.00 6062.00 5080 20240412 -28.94 2790 20241209 29.39 4075 -11.41 20250226 3220 12.11 20250328 4585 -21.26 20240607 2790 29.39 20241209 0.00 Y 001420 500 38 억 191920 N N 0 N 00 N
3 20250414 150119 57 100.00 KOSPI 운송장비·부품 N N N N N 3605 115 2 3.30 36707745 10353 368.96 3490 3680 3470 4535 2445 3490 3545.61 2.53 0 193 3606 3547 3516 3457 3426 3532 3442 38 1045 500 2440 5 1 7600000 274 1.57 0.59 12 0.14 2299.00 6062.00 5080 20240412 -29.04 2790 20241209 29.21 4075 -11.53 20250226 3220 11.96 20250328 4585 -21.37 20240607 2790 29.21 20241209 0.00 Y 001420 500 38 억 191920 N N 0 N 00 N
4 20250414 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 3535 45 2 1.29 28861965 8147 290.34 3490 3680 3470 4535 2445 3490 3542.65 2.53 0 202 3606 3547 3516 3457 3426 3532 3442 38 1045 500 2440 5 1 7600000 269 1.54 0.58 12 0.11 2299.00 6062.00 5080 20240412 -30.41 2790 20241209 26.70 4075 -13.25 20250226 3220 9.78 20250328 4585 -22.90 20240607 2790 26.70 20241209 0.00 Y 001420 500 38 억 191920 N N 0 N 00 N
5 20250414 130118 57 100.00 KOSPI 운송장비·부품 N N N N N 3535 45 2 1.29 28861965 8147 290.34 3490 3680 3470 4535 2445 3490 3542.65 2.53 0 202 3606 3547 3516 3457 3426 3532 3442 38 1045 500 2440 5 1 7600000 269 1.54 0.58 12 0.11 2299.00 6062.00 5080 20240412 -30.41 2790 20241209 26.70 4075 -13.25 20250226 3220 9.78 20250328 4585 -22.90 20240607 2790 26.70 20241209 0.00 Y 001420 500 38 억 191920 N N 0 N 00 N
6 20250414 120119 57 100.00 KOSPI 운송장비·부품 N N N N N 3535 45 2 1.29 26446740 7458 265.79 3490 3680 3470 4535 2445 3490 3546.09 2.53 0 188 3606 3547 3516 3457 3426 3532 3442 38 1045 500 2440 5 1 7600000 269 1.54 0.58 12 0.10 2299.00 6062.00 5080 20240412 -30.41 2790 20241209 26.70 4075 -13.25 20250226 3220 9.78 20250328 4585 -22.90 20240607 2790 26.70 20241209 0.00 Y 001420 500 38 억 191920 N N 0 N 00 N
7 20250414 110118 57 100.00 KOSPI 운송장비·부품 N N N N N 3535 45 2 1.29 26245250 7401 263.76 3490 3680 3470 4535 2445 3490 3546.18 2.53 0 183 3606 3547 3516 3457 3426 3532 3442 38 1045 500 2440 5 1 7600000 269 1.54 0.58 12 0.10 2299.00 6062.00 5080 20240412 -30.41 2790 20241209 26.70 4075 -13.25 20250226 3220 9.78 20250328 4585 -22.90 20240607 2790 26.70 20241209 0.00 Y 001420 500 38 억 191920 N N 0 N 00 N
8 20250414 100118 57 100.00 KOSPI 운송장비·부품 N N N N N 3550 60 2 1.72 20884640 5870 209.19 3490 3680 3470 4535 2445 3490 3557.86 2.53 0 179 3606 3547 3516 3457 3426 3532 3442 38 1045 500 2440 5 1 7600000 270 1.54 0.59 12 0.08 2299.00 6062.00 5080 20240412 -30.12 2790 20241209 27.24 4075 -12.88 20250226 3220 10.25 20250328 4585 -22.57 20240607 2790 27.24 20241209 0.00 Y 001420 500 38 억 191920 N N 0 N 00 N
9 20250414 090118 57 100.00 KOSPI 운송장비·부품 N N N N N 3490 0 3 0.00 76780 22 0.78 3490 3490 3490 4535 2445 3490 3490.00 2.53 0 0 3606 3547 3516 3457 3426 3532 3442 38 1045 500 2440 5 1 7600000 265 1.52 0.58 12 0.00 2299.00 6062.00 5080 20240412 -31.30 2790 20241209 25.09 4075 -14.36 20250226 3220 8.39 20250328 4585 -23.88 20240607 2790 25.09 20241209 0.00 Y 001420 500 38 억 191920 N N 0 N 00 N
10 20250411 160118 57 100.00 KOSPI 운송장비·부품 N N N N N 3490 -60 5 -1.69 9860650 2806 141.08 3575 3575 3485 4615 2485 3550 3514.13 2.52 0 67 3723 3636 3593 3506 3463 3615 3485 38 1065 500 2480 5 1 7600000 265 1.52 0.58 12 0.04 2299.00 6062.00 5080 20240412 -31.30 2790 20241209 25.09 4075 -14.36 20250226 3220 8.39 20250328 5080 -31.30 20240412 2790 25.09 20241209 0.00 Y 001420 500 38 억 191853 N N 5 N 00 N
11 20250411 150118 57 100.00 KOSPI 운송장비·부품 N N N N N 3490 -60 5 -1.69 6967440 1977 99.40 3575 3575 3485 4615 2485 3550 3524.25 2.52 0 170 3723 3636 3593 3506 3463 3615 3485 38 1065 500 2480 5 1 7600000 265 1.52 0.58 12 0.03 2299.00 6062.00 5080 20240412 -31.30 2790 20241209 25.09 4075 -14.36 20250226 3220 8.39 20250328 5080 -31.30 20240412 2790 25.09 20241209 0.00 Y 001420 500 38 억 191853 N N 5 N 00 N
12 20250411 140118 57 100.00 KOSPI 운송장비·부품 N N N N N 3485 -65 5 -1.83 6918590 1963 98.69 3575 3575 3485 4615 2485 3550 3524.50 2.52 0 170 3723 3636 3593 3506 3463 3615 3485 38 1065 500 2480 5 1 7600000 265 1.52 0.57 12 0.03 2299.00 6062.00 5080 20240412 -31.40 2790 20241209 24.91 4075 -14.48 20250226 3220 8.23 20250328 5080 -31.40 20240412 2790 24.91 20241209 0.00 Y 001420 500 38 억 191853 N N 5 N 00 N