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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000430/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
20250404,160106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3380,-70,5,-2.03,158188138,46554,121.53,3400,3470,3365,4485,2415,3450,3397.96,1.91,0,2616,3580,3515,3480,3415,3380,3547,3447,310,1035,500,2480,5,1,62000000,2096,8.87,0.40,12,0.08,381.00,8359.00,5950,20240429,-43.19,3365,20250404,0.45,4120,-17.96,20250115,3365,0.45,20250404,5950,-43.19,20240429,3365,0.45,20250404,0.72,Y,000430,500,310 억,,1185522,N,N,3270,N,00,N
20250404,150106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3380,-70,5,-2.03,152703440,44935,117.30,3400,3470,3365,4485,2415,3450,3398.32,1.91,0,3321,3580,3515,3480,3415,3380,3547,3447,310,1035,500,2480,5,1,62000000,2096,8.87,0.40,12,0.07,381.00,8359.00,5950,20240429,-43.19,3365,20250404,0.45,4120,-17.96,20250115,3365,0.45,20250404,5950,-43.19,20240429,3365,0.45,20250404,0.72,Y,000430,500,310 억,,1185522,N,N,1950,N,00,N
20250404,140106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3405,-45,5,-1.30,116020285,34073,88.94,3400,3470,3370,4485,2415,3450,3405.05,1.91,0,3469,3580,3515,3480,3415,3380,3547,3447,310,1035,500,2480,5,1,62000000,2111,8.94,0.41,12,0.05,381.00,8359.00,5950,20240429,-42.77,3370,20250404,1.04,4120,-17.35,20250115,3370,1.04,20250404,5950,-42.77,20240429,3370,1.04,20250404,0.72,Y,000430,500,310 억,,1185522,N,N,1950,N,00,N
20250404,130106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3450,0,3,0.00,113809495,33426,87.26,3400,3470,3370,4485,2415,3450,3404.82,1.91,0,3703,3580,3515,3480,3415,3380,3547,3447,310,1035,500,2480,5,1,62000000,2139,9.06,0.41,12,0.05,381.00,8359.00,5950,20240429,-42.02,3370,20250404,2.37,4120,-16.26,20250115,3370,2.37,20250404,5950,-42.02,20240429,3370,2.37,20250404,0.72,Y,000430,500,310 억,,1185522,N,N,1950,N,00,N
20250404,120106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3425,-25,5,-0.72,109129385,32053,83.67,3400,3470,3370,4485,2415,3450,3404.65,1.91,0,3904,3580,3515,3480,3415,3380,3547,3447,310,1035,500,2480,5,1,62000000,2124,8.99,0.41,12,0.05,381.00,8359.00,5950,20240429,-42.44,3370,20250404,1.63,4120,-16.87,20250115,3370,1.63,20250404,5950,-42.44,20240429,3370,1.63,20250404,0.72,Y,000430,500,310 억,,1185522,N,N,1950,N,00,N
20250404,110106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3440,-10,5,-0.29,98649910,29009,75.73,3400,3450,3370,4485,2415,3450,3400.67,1.91,0,1896,3580,3515,3480,3415,3380,3547,3447,310,1035,500,2480,5,1,62000000,2133,9.03,0.41,12,0.05,381.00,8359.00,5950,20240429,-42.18,3370,20250404,2.08,4120,-16.50,20250115,3370,2.08,20250404,5950,-42.18,20240429,3370,2.08,20250404,0.72,Y,000430,500,310 억,,1185522,N,N,1950,N,00,N
20250404,100106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3445,-5,5,-0.14,86450670,25468,66.48,3400,3445,3370,4485,2415,3450,3394.48,1.91,0,2806,3580,3515,3480,3415,3380,3547,3447,310,1035,500,2480,5,1,62000000,2136,9.04,0.41,12,0.04,381.00,8359.00,5950,20240429,-42.10,3370,20250404,2.23,4120,-16.38,20250115,3370,2.23,20250404,5950,-42.10,20240429,3370,2.23,20250404,0.72,Y,000430,500,310 억,,1185522,N,N,1950,N,00,N
20250404,090106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3405,-45,5,-1.30,38918715,11445,29.88,3400,3410,3395,4485,2415,3450,3400.50,1.91,0,8428,3580,3515,3480,3415,3380,3547,3447,310,1035,500,2480,5,1,62000000,2111,8.94,0.41,12,0.02,381.00,8359.00,5950,20240429,-42.77,3395,20250404,0.29,4120,-17.35,20250115,3395,0.29,20250404,5950,-42.77,20240429,3395,0.29,20250404,0.72,Y,000430,500,310 억,,1185522,N,N,1950,N,00,N
20250403,160106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3450,-105,5,-2.95,132913854,38280,93.03,3445,3545,3445,4620,2490,3555,3472.15,1.93,0,-10117,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2139,9.06,0.41,12,0.06,381.00,8359.00,5950,20240429,-42.02,3445,20250403,0.15,4120,-16.26,20250115,3445,0.15,20250403,5950,-42.02,20240429,3445,0.15,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,1950,N,00,N
20250403,150106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3475,-80,5,-2.25,125660044,36179,87.92,3445,3545,3445,4620,2490,3555,3473.29,1.93,0,-9621,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2155,9.12,0.42,12,0.06,381.00,8359.00,5950,20240429,-41.60,3445,20250403,0.87,4120,-15.66,20250115,3445,0.87,20250403,5950,-41.60,20240429,3445,0.87,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N
20250403,140106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3480,-75,5,-2.11,97222444,27978,67.99,3445,3545,3445,4620,2490,3555,3474.96,1.93,0,-6778,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2158,9.13,0.42,12,0.05,381.00,8359.00,5950,20240429,-41.51,3445,20250403,1.02,4120,-15.53,20250115,3445,1.02,20250403,5950,-41.51,20240429,3445,1.02,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,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 20250404 160106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3380 -70 5 -2.03 158188138 46554 121.53 3400 3470 3365 4485 2415 3450 3397.96 1.91 0 2616 3580 3515 3480 3415 3380 3547 3447 310 1035 500 2480 5 1 62000000 2096 8.87 0.40 12 0.08 381.00 8359.00 5950 20240429 -43.19 3365 20250404 0.45 4120 -17.96 20250115 3365 0.45 20250404 5950 -43.19 20240429 3365 0.45 20250404 0.72 Y 000430 500 310 억 1185522 N N 3270 N 00 N
3 20250404 150106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3380 -70 5 -2.03 152703440 44935 117.30 3400 3470 3365 4485 2415 3450 3398.32 1.91 0 3321 3580 3515 3480 3415 3380 3547 3447 310 1035 500 2480 5 1 62000000 2096 8.87 0.40 12 0.07 381.00 8359.00 5950 20240429 -43.19 3365 20250404 0.45 4120 -17.96 20250115 3365 0.45 20250404 5950 -43.19 20240429 3365 0.45 20250404 0.72 Y 000430 500 310 억 1185522 N N 1950 N 00 N
4 20250404 140106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3405 -45 5 -1.30 116020285 34073 88.94 3400 3470 3370 4485 2415 3450 3405.05 1.91 0 3469 3580 3515 3480 3415 3380 3547 3447 310 1035 500 2480 5 1 62000000 2111 8.94 0.41 12 0.05 381.00 8359.00 5950 20240429 -42.77 3370 20250404 1.04 4120 -17.35 20250115 3370 1.04 20250404 5950 -42.77 20240429 3370 1.04 20250404 0.72 Y 000430 500 310 억 1185522 N N 1950 N 00 N
5 20250404 130106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3450 0 3 0.00 113809495 33426 87.26 3400 3470 3370 4485 2415 3450 3404.82 1.91 0 3703 3580 3515 3480 3415 3380 3547 3447 310 1035 500 2480 5 1 62000000 2139 9.06 0.41 12 0.05 381.00 8359.00 5950 20240429 -42.02 3370 20250404 2.37 4120 -16.26 20250115 3370 2.37 20250404 5950 -42.02 20240429 3370 2.37 20250404 0.72 Y 000430 500 310 억 1185522 N N 1950 N 00 N
6 20250404 120106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3425 -25 5 -0.72 109129385 32053 83.67 3400 3470 3370 4485 2415 3450 3404.65 1.91 0 3904 3580 3515 3480 3415 3380 3547 3447 310 1035 500 2480 5 1 62000000 2124 8.99 0.41 12 0.05 381.00 8359.00 5950 20240429 -42.44 3370 20250404 1.63 4120 -16.87 20250115 3370 1.63 20250404 5950 -42.44 20240429 3370 1.63 20250404 0.72 Y 000430 500 310 억 1185522 N N 1950 N 00 N
7 20250404 110106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3440 -10 5 -0.29 98649910 29009 75.73 3400 3450 3370 4485 2415 3450 3400.67 1.91 0 1896 3580 3515 3480 3415 3380 3547 3447 310 1035 500 2480 5 1 62000000 2133 9.03 0.41 12 0.05 381.00 8359.00 5950 20240429 -42.18 3370 20250404 2.08 4120 -16.50 20250115 3370 2.08 20250404 5950 -42.18 20240429 3370 2.08 20250404 0.72 Y 000430 500 310 억 1185522 N N 1950 N 00 N
8 20250404 100106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3445 -5 5 -0.14 86450670 25468 66.48 3400 3445 3370 4485 2415 3450 3394.48 1.91 0 2806 3580 3515 3480 3415 3380 3547 3447 310 1035 500 2480 5 1 62000000 2136 9.04 0.41 12 0.04 381.00 8359.00 5950 20240429 -42.10 3370 20250404 2.23 4120 -16.38 20250115 3370 2.23 20250404 5950 -42.10 20240429 3370 2.23 20250404 0.72 Y 000430 500 310 억 1185522 N N 1950 N 00 N
9 20250404 090106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3405 -45 5 -1.30 38918715 11445 29.88 3400 3410 3395 4485 2415 3450 3400.50 1.91 0 8428 3580 3515 3480 3415 3380 3547 3447 310 1035 500 2480 5 1 62000000 2111 8.94 0.41 12 0.02 381.00 8359.00 5950 20240429 -42.77 3395 20250404 0.29 4120 -17.35 20250115 3395 0.29 20250404 5950 -42.77 20240429 3395 0.29 20250404 0.72 Y 000430 500 310 억 1185522 N N 1950 N 00 N
10 20250403 160106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3450 -105 5 -2.95 132913854 38280 93.03 3445 3545 3445 4620 2490 3555 3472.15 1.93 0 -10117 3641 3597 3556 3512 3471 3577 3492 310 1065 500 2550 5 1 62000000 2139 9.06 0.41 12 0.06 381.00 8359.00 5950 20240429 -42.02 3445 20250403 0.15 4120 -16.26 20250115 3445 0.15 20250403 5950 -42.02 20240429 3445 0.15 20250403 0.72 Y 000430 500 310 억 1196613 N N 1950 N 00 N
11 20250403 150106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3475 -80 5 -2.25 125660044 36179 87.92 3445 3545 3445 4620 2490 3555 3473.29 1.93 0 -9621 3641 3597 3556 3512 3471 3577 3492 310 1065 500 2550 5 1 62000000 2155 9.12 0.42 12 0.06 381.00 8359.00 5950 20240429 -41.60 3445 20250403 0.87 4120 -15.66 20250115 3445 0.87 20250403 5950 -41.60 20240429 3445 0.87 20250403 0.72 Y 000430 500 310 억 1196613 N N 2920 N 00 N
12 20250403 140106 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 3480 -75 5 -2.11 97222444 27978 67.99 3445 3545 3445 4620 2490 3555 3474.96 1.93 0 -6778 3641 3597 3556 3512 3471 3577 3492 310 1065 500 2550 5 1 62000000 2158 9.13 0.42 12 0.05 381.00 8359.00 5950 20240429 -41.51 3445 20250403 1.02 4120 -15.53 20250115 3445 1.02 20250403 5950 -41.51 20240429 3445 1.02 20250403 0.72 Y 000430 500 310 억 1196613 N N 2920 N 00 N