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
015230/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
20250414,160307,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4890,-20,5,-0.41,175845321,35985,148.10,4910,4930,4860,6380,3440,4910,4886.62,6.42,0,-7054,4990,4950,4870,4830,4750,4970,4850,143,1470,500,3430,5,1,28572230,1397,4.16,0.45,12,0.13,1175.00,10956.00,7100,20240507,-31.13,4490,20241209,8.91,5680,-13.91,20250310,4520,8.19,20250407,7100,-31.13,20240507,4490,8.91,20241209,1.76,Y,015230,500,142 억,,1833727,N,N,432,N,00,N
20250414,150309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4870,-40,5,-0.81,145139791,29684,122.17,4910,4930,4865,6380,3440,4910,4889.50,6.42,0,-8704,4990,4950,4870,4830,4750,4970,4850,143,1470,500,3430,5,1,28572230,1391,4.14,0.44,12,0.10,1175.00,10956.00,7100,20240507,-31.41,4490,20241209,8.46,5680,-14.26,20250310,4520,7.74,20250407,7100,-31.41,20240507,4490,8.46,20241209,1.76,Y,015230,500,142 억,,1833727,N,N,431,N,00,N
20250414,140309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4875,-35,5,-0.71,120000420,24525,100.93,4910,4930,4875,6380,3440,4910,4892.98,6.42,0,-6874,4990,4950,4870,4830,4750,4970,4850,143,1470,500,3430,5,1,28572230,1393,4.15,0.44,12,0.09,1175.00,10956.00,7100,20240507,-31.34,4490,20241209,8.57,5680,-14.17,20250310,4520,7.85,20250407,7100,-31.34,20240507,4490,8.57,20241209,1.76,Y,015230,500,142 억,,1833727,N,N,431,N,00,N
20250414,130309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4905,-5,5,-0.10,101690255,20782,85.53,4910,4930,4875,6380,3440,4910,4893.19,6.42,0,-4798,4990,4950,4870,4830,4750,4970,4850,143,1470,500,3430,5,1,28572230,1401,4.17,0.45,12,0.07,1175.00,10956.00,7100,20240507,-30.92,4490,20241209,9.24,5680,-13.64,20250310,4520,8.52,20250407,7100,-30.92,20240507,4490,9.24,20241209,1.76,Y,015230,500,142 억,,1833727,N,N,431,N,00,N
20250414,120309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4900,-10,5,-0.20,93973270,19208,79.05,4910,4930,4875,6380,3440,4910,4892.40,6.42,0,-5136,4990,4950,4870,4830,4750,4970,4850,143,1470,500,3430,5,1,28572230,1400,4.17,0.45,12,0.07,1175.00,10956.00,7100,20240507,-30.99,4490,20241209,9.13,5680,-13.73,20250310,4520,8.41,20250407,7100,-30.99,20240507,4490,9.13,20241209,1.76,Y,015230,500,142 억,,1833727,N,N,431,N,00,N
20250414,110308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4890,-20,5,-0.41,69702655,14255,58.67,4910,4930,4875,6380,3440,4910,4889.70,6.42,0,-3924,4990,4950,4870,4830,4750,4970,4850,143,1470,500,3430,5,1,28572230,1397,4.16,0.45,12,0.05,1175.00,10956.00,7100,20240507,-31.13,4490,20241209,8.91,5680,-13.91,20250310,4520,8.19,20250407,7100,-31.13,20240507,4490,8.91,20241209,1.76,Y,015230,500,142 억,,1833727,N,N,431,N,00,N
20250414,100309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4885,-25,5,-0.51,52621505,10762,44.29,4910,4930,4875,6380,3440,4910,4889.57,6.42,0,-2566,4990,4950,4870,4830,4750,4970,4850,143,1470,500,3430,5,1,28572230,1396,4.16,0.45,12,0.04,1175.00,10956.00,7100,20240507,-31.20,4490,20241209,8.80,5680,-14.00,20250310,4520,8.08,20250407,7100,-31.20,20240507,4490,8.80,20241209,1.76,Y,015230,500,142 억,,1833727,N,N,431,N,00,N
20250414,090309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4880,-30,5,-0.61,13100165,2670,10.99,4910,4930,4880,6380,3440,4910,4906.43,6.42,0,-383,4990,4950,4870,4830,4750,4970,4850,143,1470,500,3430,5,1,28572230,1394,4.15,0.45,12,0.01,1175.00,10956.00,7100,20240507,-31.27,4490,20241209,8.69,5680,-14.08,20250310,4520,7.96,20250407,7100,-31.27,20240507,4490,8.69,20241209,1.76,Y,015230,500,142 억,,1833727,N,N,431,N,00,N
20250411,160306,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4910,75,2,1.55,118137250,24298,47.95,4830,4910,4790,6280,3385,4835,4862.01,6.39,0,7001,4925,4880,4790,4745,4655,4902,4767,143,1445,500,3380,5,1,28572230,1403,4.18,0.45,12,0.09,1175.00,10956.00,7100,20240507,-30.85,4490,20241209,9.35,5680,-13.56,20250310,4520,8.63,20250407,7100,-30.85,20240507,4490,9.35,20241209,1.74,Y,015230,500,142 억,,1826722,N,N,431,N,00,N
20250411,150308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4877,42,2,0.87,98295724,20245,39.95,4830,4885,4790,6280,3385,4835,4855.31,6.39,0,6465,4925,4880,4790,4745,4655,4902,4767,143,1445,500,3380,5,1,28572230,1393,4.15,0.45,12,0.07,1175.00,10956.00,7100,20240507,-31.31,4490,20241209,8.62,5680,-14.14,20250310,4520,7.90,20250407,7100,-31.31,20240507,4490,8.62,20241209,1.74,Y,015230,500,142 억,,1826722,N,N,405,N,00,N
20250411,140308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4870,35,2,0.72,75129990,15491,30.57,4830,4885,4790,6280,3385,4835,4849.91,6.39,0,4562,4925,4880,4790,4745,4655,4902,4767,143,1445,500,3380,5,1,28572230,1391,4.14,0.44,12,0.05,1175.00,10956.00,7100,20240507,-31.41,4490,20241209,8.46,5680,-14.26,20250310,4520,7.74,20250407,7100,-31.41,20240507,4490,8.46,20241209,1.74,Y,015230,500,142 억,,1826722,N,N,405,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 160307 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4890 -20 5 -0.41 175845321 35985 148.10 4910 4930 4860 6380 3440 4910 4886.62 6.42 0 -7054 4990 4950 4870 4830 4750 4970 4850 143 1470 500 3430 5 1 28572230 1397 4.16 0.45 12 0.13 1175.00 10956.00 7100 20240507 -31.13 4490 20241209 8.91 5680 -13.91 20250310 4520 8.19 20250407 7100 -31.13 20240507 4490 8.91 20241209 1.76 Y 015230 500 142 억 1833727 N N 432 N 00 N
3 20250414 150309 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4870 -40 5 -0.81 145139791 29684 122.17 4910 4930 4865 6380 3440 4910 4889.50 6.42 0 -8704 4990 4950 4870 4830 4750 4970 4850 143 1470 500 3430 5 1 28572230 1391 4.14 0.44 12 0.10 1175.00 10956.00 7100 20240507 -31.41 4490 20241209 8.46 5680 -14.26 20250310 4520 7.74 20250407 7100 -31.41 20240507 4490 8.46 20241209 1.76 Y 015230 500 142 억 1833727 N N 431 N 00 N
4 20250414 140309 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4875 -35 5 -0.71 120000420 24525 100.93 4910 4930 4875 6380 3440 4910 4892.98 6.42 0 -6874 4990 4950 4870 4830 4750 4970 4850 143 1470 500 3430 5 1 28572230 1393 4.15 0.44 12 0.09 1175.00 10956.00 7100 20240507 -31.34 4490 20241209 8.57 5680 -14.17 20250310 4520 7.85 20250407 7100 -31.34 20240507 4490 8.57 20241209 1.76 Y 015230 500 142 억 1833727 N N 431 N 00 N
5 20250414 130309 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4905 -5 5 -0.10 101690255 20782 85.53 4910 4930 4875 6380 3440 4910 4893.19 6.42 0 -4798 4990 4950 4870 4830 4750 4970 4850 143 1470 500 3430 5 1 28572230 1401 4.17 0.45 12 0.07 1175.00 10956.00 7100 20240507 -30.92 4490 20241209 9.24 5680 -13.64 20250310 4520 8.52 20250407 7100 -30.92 20240507 4490 9.24 20241209 1.76 Y 015230 500 142 억 1833727 N N 431 N 00 N
6 20250414 120309 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4900 -10 5 -0.20 93973270 19208 79.05 4910 4930 4875 6380 3440 4910 4892.40 6.42 0 -5136 4990 4950 4870 4830 4750 4970 4850 143 1470 500 3430 5 1 28572230 1400 4.17 0.45 12 0.07 1175.00 10956.00 7100 20240507 -30.99 4490 20241209 9.13 5680 -13.73 20250310 4520 8.41 20250407 7100 -30.99 20240507 4490 9.13 20241209 1.76 Y 015230 500 142 억 1833727 N N 431 N 00 N
7 20250414 110308 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4890 -20 5 -0.41 69702655 14255 58.67 4910 4930 4875 6380 3440 4910 4889.70 6.42 0 -3924 4990 4950 4870 4830 4750 4970 4850 143 1470 500 3430 5 1 28572230 1397 4.16 0.45 12 0.05 1175.00 10956.00 7100 20240507 -31.13 4490 20241209 8.91 5680 -13.91 20250310 4520 8.19 20250407 7100 -31.13 20240507 4490 8.91 20241209 1.76 Y 015230 500 142 억 1833727 N N 431 N 00 N
8 20250414 100309 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4885 -25 5 -0.51 52621505 10762 44.29 4910 4930 4875 6380 3440 4910 4889.57 6.42 0 -2566 4990 4950 4870 4830 4750 4970 4850 143 1470 500 3430 5 1 28572230 1396 4.16 0.45 12 0.04 1175.00 10956.00 7100 20240507 -31.20 4490 20241209 8.80 5680 -14.00 20250310 4520 8.08 20250407 7100 -31.20 20240507 4490 8.80 20241209 1.76 Y 015230 500 142 억 1833727 N N 431 N 00 N
9 20250414 090309 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4880 -30 5 -0.61 13100165 2670 10.99 4910 4930 4880 6380 3440 4910 4906.43 6.42 0 -383 4990 4950 4870 4830 4750 4970 4850 143 1470 500 3430 5 1 28572230 1394 4.15 0.45 12 0.01 1175.00 10956.00 7100 20240507 -31.27 4490 20241209 8.69 5680 -14.08 20250310 4520 7.96 20250407 7100 -31.27 20240507 4490 8.69 20241209 1.76 Y 015230 500 142 억 1833727 N N 431 N 00 N
10 20250411 160306 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4910 75 2 1.55 118137250 24298 47.95 4830 4910 4790 6280 3385 4835 4862.01 6.39 0 7001 4925 4880 4790 4745 4655 4902 4767 143 1445 500 3380 5 1 28572230 1403 4.18 0.45 12 0.09 1175.00 10956.00 7100 20240507 -30.85 4490 20241209 9.35 5680 -13.56 20250310 4520 8.63 20250407 7100 -30.85 20240507 4490 9.35 20241209 1.74 Y 015230 500 142 억 1826722 N N 431 N 00 N
11 20250411 150308 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4877 42 2 0.87 98295724 20245 39.95 4830 4885 4790 6280 3385 4835 4855.31 6.39 0 6465 4925 4880 4790 4745 4655 4902 4767 143 1445 500 3380 5 1 28572230 1393 4.15 0.45 12 0.07 1175.00 10956.00 7100 20240507 -31.31 4490 20241209 8.62 5680 -14.14 20250310 4520 7.90 20250407 7100 -31.31 20240507 4490 8.62 20241209 1.74 Y 015230 500 142 억 1826722 N N 405 N 00 N
12 20250411 140308 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4870 35 2 0.72 75129990 15491 30.57 4830 4885 4790 6280 3385 4835 4849.91 6.39 0 4562 4925 4880 4790 4745 4655 4902 4767 143 1445 500 3380 5 1 28572230 1391 4.14 0.44 12 0.05 1175.00 10956.00 7100 20240507 -31.41 4490 20241209 8.46 5680 -14.26 20250310 4520 7.74 20250407 7100 -31.41 20240507 4490 8.46 20241209 1.74 Y 015230 500 142 억 1826722 N N 405 N 00 N