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
023000/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
20250404,160324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,5,2,0.21,9502125,4073,19.38,2330,2345,2315,3025,1635,2330,2332.95,0.83,0,103,2390,2360,2340,2310,2290,2350,2300,200,695,500,1670,5,1,40000000,934,7.05,0.37,12,0.01,331.00,6282.00,2895,20240325,-19.34,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2890,-19.20,20240531,2200,6.14,20241209,0.41,Y,023000,500,200 억,,330382,N,N,0,N,00,N
20250404,150326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,5,2,0.21,9383045,4022,19.14,2330,2345,2315,3025,1635,2330,2332.93,0.83,0,103,2390,2360,2340,2310,2290,2350,2300,200,695,500,1670,5,1,40000000,934,7.05,0.37,12,0.01,331.00,6282.00,2895,20240325,-19.34,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2890,-19.20,20240531,2200,6.14,20241209,0.41,Y,023000,500,200 억,,330382,N,N,0,N,00,N
20250404,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,5,2,0.21,8374335,3590,17.08,2330,2345,2315,3025,1635,2330,2332.68,0.83,0,103,2390,2360,2340,2310,2290,2350,2300,200,695,500,1670,5,1,40000000,934,7.05,0.37,12,0.01,331.00,6282.00,2895,20240325,-19.34,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2890,-19.20,20240531,2200,6.14,20241209,0.41,Y,023000,500,200 억,,330382,N,N,0,N,00,N
20250404,130327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,5,2,0.21,6494220,2784,13.25,2330,2345,2315,3025,1635,2330,2332.69,0.83,0,103,2390,2360,2340,2310,2290,2350,2300,200,695,500,1670,5,1,40000000,934,7.05,0.37,12,0.01,331.00,6282.00,2895,20240325,-19.34,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2890,-19.20,20240531,2200,6.14,20241209,0.41,Y,023000,500,200 억,,330382,N,N,0,N,00,N
20250404,120324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,10,2,0.43,6361110,2727,12.97,2330,2345,2315,3025,1635,2330,2332.64,0.83,0,103,2390,2360,2340,2310,2290,2350,2300,200,695,500,1670,5,1,40000000,936,7.07,0.37,12,0.01,331.00,6282.00,2895,20240325,-19.17,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,2890,-19.03,20240531,2200,6.36,20241209,0.41,Y,023000,500,200 억,,330382,N,N,0,N,00,N
20250404,110326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2325,-5,5,-0.21,1339805,576,2.74,2330,2330,2315,3025,1635,2330,2326.05,0.83,0,25,2390,2360,2340,2310,2290,2350,2300,200,695,500,1670,5,1,40000000,930,7.02,0.37,12,0.00,331.00,6282.00,2895,20240325,-19.69,2200,20241209,5.68,2505,-7.19,20250116,2310,0.65,20250224,2890,-19.55,20240531,2200,5.68,20241209,0.41,Y,023000,500,200 억,,330382,N,N,0,N,00,N
20250404,100326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,0,3,0.00,1113905,479,2.28,2330,2330,2315,3025,1635,2330,2325.48,0.83,0,25,2390,2360,2340,2310,2290,2350,2300,200,695,500,1670,5,1,40000000,932,7.04,0.37,12,0.00,331.00,6282.00,2895,20240325,-19.52,2200,20241209,5.91,2505,-6.99,20250116,2310,0.87,20250224,2890,-19.38,20240531,2200,5.91,20241209,0.41,Y,023000,500,200 억,,330382,N,N,0,N,00,N
20250404,090326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,0,3,0.00,46600,20,0.10,2330,2330,2330,3025,1635,2330,2330.00,0.83,0,0,2390,2360,2340,2310,2290,2350,2300,200,695,500,1670,5,1,40000000,932,7.04,0.37,12,0.00,331.00,6282.00,2895,20240325,-19.52,2200,20241209,5.91,2505,-6.99,20250116,2310,0.87,20250224,2890,-19.38,20240531,2200,5.91,20241209,0.41,Y,023000,500,200 억,,330382,N,N,0,N,00,N
20250403,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,-15,5,-0.64,48998608,21010,754.13,2350,2370,2320,3045,1645,2345,2332.16,0.83,0,6,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,932,7.04,0.37,12,0.05,331.00,6282.00,2895,20240322,-19.52,2200,20241209,5.91,2505,-6.99,20250116,2310,0.87,20250224,2890,-19.38,20240531,2200,5.91,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,N,00,N
20250403,150324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,-10,5,-0.43,48574418,20828,747.60,2350,2370,2320,3045,1645,2345,2332.17,0.83,0,45,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,934,7.05,0.37,12,0.05,331.00,6282.00,2895,20240322,-19.34,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2890,-19.20,20240531,2200,6.14,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,N,00,N
20250403,140323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,-15,5,-0.64,46642188,19997,717.77,2350,2370,2320,3045,1645,2345,2332.46,0.83,0,44,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,932,7.04,0.37,12,0.05,331.00,6282.00,2895,20240322,-19.52,2200,20241209,5.91,2505,-6.99,20250116,2310,0.87,20250224,2890,-19.38,20240531,2200,5.91,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,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 160324 57 100.00 KOSPI 운송장비·부품 N N N N N 2335 5 2 0.21 9502125 4073 19.38 2330 2345 2315 3025 1635 2330 2332.95 0.83 0 103 2390 2360 2340 2310 2290 2350 2300 200 695 500 1670 5 1 40000000 934 7.05 0.37 12 0.01 331.00 6282.00 2895 20240325 -19.34 2200 20241209 6.14 2505 -6.79 20250116 2310 1.08 20250224 2890 -19.20 20240531 2200 6.14 20241209 0.41 Y 023000 500 200 억 330382 N N 0 N 00 N
3 20250404 150326 57 100.00 KOSPI 운송장비·부품 N N N N N 2335 5 2 0.21 9383045 4022 19.14 2330 2345 2315 3025 1635 2330 2332.93 0.83 0 103 2390 2360 2340 2310 2290 2350 2300 200 695 500 1670 5 1 40000000 934 7.05 0.37 12 0.01 331.00 6282.00 2895 20240325 -19.34 2200 20241209 6.14 2505 -6.79 20250116 2310 1.08 20250224 2890 -19.20 20240531 2200 6.14 20241209 0.41 Y 023000 500 200 억 330382 N N 0 N 00 N
4 20250404 140327 57 100.00 KOSPI 운송장비·부품 N N N N N 2335 5 2 0.21 8374335 3590 17.08 2330 2345 2315 3025 1635 2330 2332.68 0.83 0 103 2390 2360 2340 2310 2290 2350 2300 200 695 500 1670 5 1 40000000 934 7.05 0.37 12 0.01 331.00 6282.00 2895 20240325 -19.34 2200 20241209 6.14 2505 -6.79 20250116 2310 1.08 20250224 2890 -19.20 20240531 2200 6.14 20241209 0.41 Y 023000 500 200 억 330382 N N 0 N 00 N
5 20250404 130327 57 100.00 KOSPI 운송장비·부품 N N N N N 2335 5 2 0.21 6494220 2784 13.25 2330 2345 2315 3025 1635 2330 2332.69 0.83 0 103 2390 2360 2340 2310 2290 2350 2300 200 695 500 1670 5 1 40000000 934 7.05 0.37 12 0.01 331.00 6282.00 2895 20240325 -19.34 2200 20241209 6.14 2505 -6.79 20250116 2310 1.08 20250224 2890 -19.20 20240531 2200 6.14 20241209 0.41 Y 023000 500 200 억 330382 N N 0 N 00 N
6 20250404 120324 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 10 2 0.43 6361110 2727 12.97 2330 2345 2315 3025 1635 2330 2332.64 0.83 0 103 2390 2360 2340 2310 2290 2350 2300 200 695 500 1670 5 1 40000000 936 7.07 0.37 12 0.01 331.00 6282.00 2895 20240325 -19.17 2200 20241209 6.36 2505 -6.59 20250116 2310 1.30 20250224 2890 -19.03 20240531 2200 6.36 20241209 0.41 Y 023000 500 200 억 330382 N N 0 N 00 N
7 20250404 110326 57 100.00 KOSPI 운송장비·부품 N N N N N 2325 -5 5 -0.21 1339805 576 2.74 2330 2330 2315 3025 1635 2330 2326.05 0.83 0 25 2390 2360 2340 2310 2290 2350 2300 200 695 500 1670 5 1 40000000 930 7.02 0.37 12 0.00 331.00 6282.00 2895 20240325 -19.69 2200 20241209 5.68 2505 -7.19 20250116 2310 0.65 20250224 2890 -19.55 20240531 2200 5.68 20241209 0.41 Y 023000 500 200 억 330382 N N 0 N 00 N
8 20250404 100326 57 100.00 KOSPI 운송장비·부품 N N N N N 2330 0 3 0.00 1113905 479 2.28 2330 2330 2315 3025 1635 2330 2325.48 0.83 0 25 2390 2360 2340 2310 2290 2350 2300 200 695 500 1670 5 1 40000000 932 7.04 0.37 12 0.00 331.00 6282.00 2895 20240325 -19.52 2200 20241209 5.91 2505 -6.99 20250116 2310 0.87 20250224 2890 -19.38 20240531 2200 5.91 20241209 0.41 Y 023000 500 200 억 330382 N N 0 N 00 N
9 20250404 090326 57 100.00 KOSPI 운송장비·부품 N N N N N 2330 0 3 0.00 46600 20 0.10 2330 2330 2330 3025 1635 2330 2330.00 0.83 0 0 2390 2360 2340 2310 2290 2350 2300 200 695 500 1670 5 1 40000000 932 7.04 0.37 12 0.00 331.00 6282.00 2895 20240325 -19.52 2200 20241209 5.91 2505 -6.99 20250116 2310 0.87 20250224 2890 -19.38 20240531 2200 5.91 20241209 0.41 Y 023000 500 200 억 330382 N N 0 N 00 N
10 20250403 160321 57 100.00 KOSPI 운송장비·부품 N N N N N 2330 -15 5 -0.64 48998608 21010 754.13 2350 2370 2320 3045 1645 2345 2332.16 0.83 0 6 2371 2357 2346 2332 2321 2352 2327 200 700 500 1680 5 1 40000000 932 7.04 0.37 12 0.05 331.00 6282.00 2895 20240322 -19.52 2200 20241209 5.91 2505 -6.99 20250116 2310 0.87 20250224 2890 -19.38 20240531 2200 5.91 20241209 0.41 Y 023000 500 200 억 330454 N N 4 N 00 N
11 20250403 150324 57 100.00 KOSPI 운송장비·부품 N N N N N 2335 -10 5 -0.43 48574418 20828 747.60 2350 2370 2320 3045 1645 2345 2332.17 0.83 0 45 2371 2357 2346 2332 2321 2352 2327 200 700 500 1680 5 1 40000000 934 7.05 0.37 12 0.05 331.00 6282.00 2895 20240322 -19.34 2200 20241209 6.14 2505 -6.79 20250116 2310 1.08 20250224 2890 -19.20 20240531 2200 6.14 20241209 0.41 Y 023000 500 200 억 330454 N N 4 N 00 N
12 20250403 140323 57 100.00 KOSPI 운송장비·부품 N N N N N 2330 -15 5 -0.64 46642188 19997 717.77 2350 2370 2320 3045 1645 2345 2332.46 0.83 0 44 2371 2357 2346 2332 2321 2352 2327 200 700 500 1680 5 1 40000000 932 7.04 0.37 12 0.05 331.00 6282.00 2895 20240322 -19.52 2200 20241209 5.91 2505 -6.99 20250116 2310 0.87 20250224 2890 -19.38 20240531 2200 5.91 20241209 0.41 Y 023000 500 200 억 330454 N N 4 N 00 N