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
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
20250414,160914,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,599,-2,5,-0.33,92435926,153072,61.07,600,611,599,781,421,601,603.87,1.46,0,9435,609,605,599,595,589,607,597,1095,180,500,430,1,1,213914131,1281,-8.56,0.40,12,0.07,-70.00,1509.00,721,20250113,-16.92,490,20241209,22.24,721,-16.92,20250113,531,12.81,20250331,721,-16.92,20250113,490,22.24,20241209,1.80,Y,214330,500,1094 억,,3117694,N,N,47,N,00,N
20250414,150923,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,605,4,2,0.67,76165113,125919,50.24,600,611,600,781,421,601,604.87,1.46,0,8068,609,605,599,595,589,607,597,1095,180,500,430,1,1,213914131,1294,-8.64,0.40,12,0.06,-70.00,1509.00,721,20250113,-16.09,490,20241209,23.47,721,-16.09,20250113,531,13.94,20250331,721,-16.09,20250113,490,23.47,20241209,1.80,Y,214330,500,1094 억,,3117694,N,N,47,N,00,N
20250414,140922,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,605,4,2,0.67,67282877,111212,44.37,600,611,600,781,421,601,605.00,1.46,0,6471,609,605,599,595,589,607,597,1095,180,500,430,1,1,213914131,1294,-8.64,0.40,12,0.05,-70.00,1509.00,721,20250113,-16.09,490,20241209,23.47,721,-16.09,20250113,531,13.94,20250331,721,-16.09,20250113,490,23.47,20241209,1.80,Y,214330,500,1094 억,,3117694,N,N,47,N,00,N
20250414,130919,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,604,3,2,0.50,63596476,105112,41.94,600,611,600,781,421,601,605.04,1.46,0,6395,609,605,599,595,589,607,597,1095,180,500,430,1,1,213914131,1292,-8.63,0.40,12,0.05,-70.00,1509.00,721,20250113,-16.23,490,20241209,23.27,721,-16.23,20250113,531,13.75,20250331,721,-16.23,20250113,490,23.27,20241209,1.80,Y,214330,500,1094 억,,3117694,N,N,47,N,00,N
20250414,120922,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,603,2,2,0.33,54458583,89939,35.88,600,611,600,781,421,601,605.51,1.46,0,5283,609,605,599,595,589,607,597,1095,180,500,430,1,1,213914131,1290,-8.61,0.40,12,0.04,-70.00,1509.00,721,20250113,-16.37,490,20241209,23.06,721,-16.37,20250113,531,13.56,20250331,721,-16.37,20250113,490,23.06,20241209,1.80,Y,214330,500,1094 억,,3117694,N,N,47,N,00,N
20250414,110917,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,606,5,2,0.83,31808696,52462,20.93,600,611,600,781,421,601,606.32,1.46,0,3903,609,605,599,595,589,607,597,1095,180,500,430,1,1,213914131,1296,-8.66,0.40,12,0.02,-70.00,1509.00,721,20250113,-15.95,490,20241209,23.67,721,-15.95,20250113,531,14.12,20250331,721,-15.95,20250113,490,23.67,20241209,1.80,Y,214330,500,1094 억,,3117694,N,N,47,N,00,N
20250414,100919,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,606,5,2,0.83,19854744,32732,13.06,600,611,600,781,421,601,606.59,1.46,0,-374,609,605,599,595,589,607,597,1095,180,500,430,1,1,213914131,1296,-8.66,0.40,12,0.02,-70.00,1509.00,721,20250113,-15.95,490,20241209,23.67,721,-15.95,20250113,531,14.12,20250331,721,-15.95,20250113,490,23.67,20241209,1.80,Y,214330,500,1094 억,,3117694,N,N,47,N,00,N
20250414,090920,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,602,1,2,0.17,937014,1560,0.62,600,603,600,781,421,601,600.65,1.46,0,-14,609,605,599,595,589,607,597,1095,180,500,430,1,1,213914131,1288,-8.60,0.40,12,0.00,-70.00,1509.00,721,20250113,-16.50,490,20241209,22.86,721,-16.50,20250113,531,13.37,20250331,721,-16.50,20250113,490,22.86,20241209,1.80,Y,214330,500,1094 억,,3117694,N,N,47,N,00,N
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
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 160914 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 599 -2 5 -0.33 92435926 153072 61.07 600 611 599 781 421 601 603.87 1.46 0 9435 609 605 599 595 589 607 597 1095 180 500 430 1 1 213914131 1281 -8.56 0.40 12 0.07 -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 1.80 Y 214330 500 1094 억 3117694 N N 47 N 00 N
3 20250414 150923 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 605 4 2 0.67 76165113 125919 50.24 600 611 600 781 421 601 604.87 1.46 0 8068 609 605 599 595 589 607 597 1095 180 500 430 1 1 213914131 1294 -8.64 0.40 12 0.06 -70.00 1509.00 721 20250113 -16.09 490 20241209 23.47 721 -16.09 20250113 531 13.94 20250331 721 -16.09 20250113 490 23.47 20241209 1.80 Y 214330 500 1094 억 3117694 N N 47 N 00 N
4 20250414 140922 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 605 4 2 0.67 67282877 111212 44.37 600 611 600 781 421 601 605.00 1.46 0 6471 609 605 599 595 589 607 597 1095 180 500 430 1 1 213914131 1294 -8.64 0.40 12 0.05 -70.00 1509.00 721 20250113 -16.09 490 20241209 23.47 721 -16.09 20250113 531 13.94 20250331 721 -16.09 20250113 490 23.47 20241209 1.80 Y 214330 500 1094 억 3117694 N N 47 N 00 N
5 20250414 130919 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 604 3 2 0.50 63596476 105112 41.94 600 611 600 781 421 601 605.04 1.46 0 6395 609 605 599 595 589 607 597 1095 180 500 430 1 1 213914131 1292 -8.63 0.40 12 0.05 -70.00 1509.00 721 20250113 -16.23 490 20241209 23.27 721 -16.23 20250113 531 13.75 20250331 721 -16.23 20250113 490 23.27 20241209 1.80 Y 214330 500 1094 억 3117694 N N 47 N 00 N
6 20250414 120922 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 603 2 2 0.33 54458583 89939 35.88 600 611 600 781 421 601 605.51 1.46 0 5283 609 605 599 595 589 607 597 1095 180 500 430 1 1 213914131 1290 -8.61 0.40 12 0.04 -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 1.80 Y 214330 500 1094 억 3117694 N N 47 N 00 N
7 20250414 110917 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 606 5 2 0.83 31808696 52462 20.93 600 611 600 781 421 601 606.32 1.46 0 3903 609 605 599 595 589 607 597 1095 180 500 430 1 1 213914131 1296 -8.66 0.40 12 0.02 -70.00 1509.00 721 20250113 -15.95 490 20241209 23.67 721 -15.95 20250113 531 14.12 20250331 721 -15.95 20250113 490 23.67 20241209 1.80 Y 214330 500 1094 억 3117694 N N 47 N 00 N
8 20250414 100919 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 606 5 2 0.83 19854744 32732 13.06 600 611 600 781 421 601 606.59 1.46 0 -374 609 605 599 595 589 607 597 1095 180 500 430 1 1 213914131 1296 -8.66 0.40 12 0.02 -70.00 1509.00 721 20250113 -15.95 490 20241209 23.67 721 -15.95 20250113 531 14.12 20250331 721 -15.95 20250113 490 23.67 20241209 1.80 Y 214330 500 1094 억 3117694 N N 47 N 00 N
9 20250414 090920 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 602 1 2 0.17 937014 1560 0.62 600 603 600 781 421 601 600.65 1.46 0 -14 609 605 599 595 589 607 597 1095 180 500 430 1 1 213914131 1288 -8.60 0.40 12 0.00 -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 1.80 Y 214330 500 1094 억 3117694 N N 47 N 00 N
10 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
11 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
12 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