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
023810/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
20250404,160328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,60,2,1.08,45547120,8268,97.50,5580,5640,5350,7250,3910,5580,5508.83,0.95,0,223,5693,5636,5523,5466,5353,5665,5495,50,1670,500,4010,10,1,10000000,564,24.21,0.45,12,0.08,233.00,12445.00,10490,20240325,-46.23,5260,20241202,7.22,6780,-16.81,20250214,5310,6.21,20250106,10310,-45.30,20240617,5260,7.22,20241202,2.23,Y,023810,500,50 억,,95461,N,N,1,N,00,N
20250404,150330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5540,-40,5,-0.72,38856660,7072,83.40,5580,5590,5350,7250,3910,5580,5494.44,0.95,0,432,5693,5636,5523,5466,5353,5665,5495,50,1670,500,4010,10,1,10000000,554,23.78,0.45,12,0.07,233.00,12445.00,10490,20240325,-47.19,5260,20241202,5.32,6780,-18.29,20250214,5310,4.33,20250106,10310,-46.27,20240617,5260,5.32,20241202,2.23,Y,023810,500,50 억,,95461,N,N,7,N,00,N
20250404,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5470,-110,5,-1.97,35859100,6526,76.96,5580,5590,5350,7250,3910,5580,5494.81,0.95,0,126,5693,5636,5523,5466,5353,5665,5495,50,1670,500,4010,10,1,10000000,547,23.48,0.44,12,0.07,233.00,12445.00,10490,20240325,-47.86,5260,20241202,3.99,6780,-19.32,20250214,5310,3.01,20250106,10310,-46.94,20240617,5260,3.99,20241202,2.23,Y,023810,500,50 억,,95461,N,N,7,N,00,N
20250404,130331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5490,-90,5,-1.61,29267200,5326,62.81,5580,5590,5350,7250,3910,5580,5495.16,0.95,0,-51,5693,5636,5523,5466,5353,5665,5495,50,1670,500,4010,10,1,10000000,549,23.56,0.44,12,0.05,233.00,12445.00,10490,20240325,-47.66,5260,20241202,4.37,6780,-19.03,20250214,5310,3.39,20250106,10310,-46.75,20240617,5260,4.37,20241202,2.23,Y,023810,500,50 억,,95461,N,N,7,N,00,N
20250404,120328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5490,-90,5,-1.61,28240570,5139,60.60,5580,5590,5350,7250,3910,5580,5495.34,0.95,0,-51,5693,5636,5523,5466,5353,5665,5495,50,1670,500,4010,10,1,10000000,549,23.56,0.44,12,0.05,233.00,12445.00,10490,20240325,-47.66,5260,20241202,4.37,6780,-19.03,20250214,5310,3.39,20250106,10310,-46.75,20240617,5260,4.37,20241202,2.23,Y,023810,500,50 억,,95461,N,N,7,N,00,N
20250404,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5520,-60,5,-1.08,8321470,1532,18.07,5580,5590,5350,7250,3910,5580,5431.77,0.95,0,223,5693,5636,5523,5466,5353,5665,5495,50,1670,500,4010,10,1,10000000,552,23.69,0.44,12,0.02,233.00,12445.00,10490,20240325,-47.38,5260,20241202,4.94,6780,-18.58,20250214,5310,3.95,20250106,10310,-46.46,20240617,5260,4.94,20241202,2.23,Y,023810,500,50 억,,95461,N,N,7,N,00,N
20250404,100330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5500,-80,5,-1.43,6591490,1217,14.35,5580,5590,5350,7250,3910,5580,5416.18,0.95,0,90,5693,5636,5523,5466,5353,5665,5495,50,1670,500,4010,10,1,10000000,550,23.61,0.44,12,0.01,233.00,12445.00,10490,20240325,-47.57,5260,20241202,4.56,6780,-18.88,20250214,5310,3.58,20250106,10310,-46.65,20240617,5260,4.56,20241202,2.23,Y,023810,500,50 억,,95461,N,N,7,N,00,N
20250404,090330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5580,0,3,0.00,5774110,1068,12.59,5580,5590,5350,7250,3910,5580,5406.47,0.95,0,160,5693,5636,5523,5466,5353,5665,5495,50,1670,500,4010,10,1,10000000,558,23.95,0.45,12,0.01,233.00,12445.00,10490,20240325,-46.81,5260,20241202,6.08,6780,-17.70,20250214,5310,5.08,20250106,10310,-45.88,20240617,5260,6.08,20241202,2.23,Y,023810,500,50 억,,95461,N,N,7,N,00,N
20250403,160325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5580,0,3,0.00,46582975,8480,169.23,5520,5580,5410,7250,3910,5580,5493.28,0.96,0,-350,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,558,23.95,0.45,12,0.08,233.00,12445.00,10490,20240325,-46.81,5260,20241202,6.08,6780,-17.70,20250214,5310,5.08,20250106,10310,-45.88,20240617,5260,6.08,20241202,2.24,Y,023810,500,50 억,,95832,N,N,7,N,00,N
20250403,150328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5510,-70,5,-1.25,34205475,6248,124.69,5520,5560,5410,7250,3910,5580,5474.63,0.96,0,-229,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,551,23.65,0.44,12,0.06,233.00,12445.00,10490,20240325,-47.47,5260,20241202,4.75,6780,-18.73,20250214,5310,3.77,20250106,10310,-46.56,20240617,5260,4.75,20241202,2.24,Y,023810,500,50 억,,95832,N,N,1,N,00,N
20250403,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5510,-70,5,-1.25,31648045,5784,115.43,5520,5560,5410,7250,3910,5580,5471.65,0.96,0,-238,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,551,23.65,0.44,12,0.06,233.00,12445.00,10490,20240325,-47.47,5260,20241202,4.75,6780,-18.73,20250214,5310,3.77,20250106,10310,-46.56,20240617,5260,4.75,20241202,2.24,Y,023810,500,50 억,,95832,N,N,1,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 160328 57 100.00 KOSPI 운송장비·부품 N N N N N 5640 60 2 1.08 45547120 8268 97.50 5580 5640 5350 7250 3910 5580 5508.83 0.95 0 223 5693 5636 5523 5466 5353 5665 5495 50 1670 500 4010 10 1 10000000 564 24.21 0.45 12 0.08 233.00 12445.00 10490 20240325 -46.23 5260 20241202 7.22 6780 -16.81 20250214 5310 6.21 20250106 10310 -45.30 20240617 5260 7.22 20241202 2.23 Y 023810 500 50 억 95461 N N 1 N 00 N
3 20250404 150330 57 100.00 KOSPI 운송장비·부품 N N N N N 5540 -40 5 -0.72 38856660 7072 83.40 5580 5590 5350 7250 3910 5580 5494.44 0.95 0 432 5693 5636 5523 5466 5353 5665 5495 50 1670 500 4010 10 1 10000000 554 23.78 0.45 12 0.07 233.00 12445.00 10490 20240325 -47.19 5260 20241202 5.32 6780 -18.29 20250214 5310 4.33 20250106 10310 -46.27 20240617 5260 5.32 20241202 2.23 Y 023810 500 50 억 95461 N N 7 N 00 N
4 20250404 140331 57 100.00 KOSPI 운송장비·부품 N N N N N 5470 -110 5 -1.97 35859100 6526 76.96 5580 5590 5350 7250 3910 5580 5494.81 0.95 0 126 5693 5636 5523 5466 5353 5665 5495 50 1670 500 4010 10 1 10000000 547 23.48 0.44 12 0.07 233.00 12445.00 10490 20240325 -47.86 5260 20241202 3.99 6780 -19.32 20250214 5310 3.01 20250106 10310 -46.94 20240617 5260 3.99 20241202 2.23 Y 023810 500 50 억 95461 N N 7 N 00 N
5 20250404 130331 57 100.00 KOSPI 운송장비·부품 N N N N N 5490 -90 5 -1.61 29267200 5326 62.81 5580 5590 5350 7250 3910 5580 5495.16 0.95 0 -51 5693 5636 5523 5466 5353 5665 5495 50 1670 500 4010 10 1 10000000 549 23.56 0.44 12 0.05 233.00 12445.00 10490 20240325 -47.66 5260 20241202 4.37 6780 -19.03 20250214 5310 3.39 20250106 10310 -46.75 20240617 5260 4.37 20241202 2.23 Y 023810 500 50 억 95461 N N 7 N 00 N
6 20250404 120328 57 100.00 KOSPI 운송장비·부품 N N N N N 5490 -90 5 -1.61 28240570 5139 60.60 5580 5590 5350 7250 3910 5580 5495.34 0.95 0 -51 5693 5636 5523 5466 5353 5665 5495 50 1670 500 4010 10 1 10000000 549 23.56 0.44 12 0.05 233.00 12445.00 10490 20240325 -47.66 5260 20241202 4.37 6780 -19.03 20250214 5310 3.39 20250106 10310 -46.75 20240617 5260 4.37 20241202 2.23 Y 023810 500 50 억 95461 N N 7 N 00 N
7 20250404 110330 57 100.00 KOSPI 운송장비·부품 N N N N N 5520 -60 5 -1.08 8321470 1532 18.07 5580 5590 5350 7250 3910 5580 5431.77 0.95 0 223 5693 5636 5523 5466 5353 5665 5495 50 1670 500 4010 10 1 10000000 552 23.69 0.44 12 0.02 233.00 12445.00 10490 20240325 -47.38 5260 20241202 4.94 6780 -18.58 20250214 5310 3.95 20250106 10310 -46.46 20240617 5260 4.94 20241202 2.23 Y 023810 500 50 억 95461 N N 7 N 00 N
8 20250404 100330 57 100.00 KOSPI 운송장비·부품 N N N N N 5500 -80 5 -1.43 6591490 1217 14.35 5580 5590 5350 7250 3910 5580 5416.18 0.95 0 90 5693 5636 5523 5466 5353 5665 5495 50 1670 500 4010 10 1 10000000 550 23.61 0.44 12 0.01 233.00 12445.00 10490 20240325 -47.57 5260 20241202 4.56 6780 -18.88 20250214 5310 3.58 20250106 10310 -46.65 20240617 5260 4.56 20241202 2.23 Y 023810 500 50 억 95461 N N 7 N 00 N
9 20250404 090330 57 100.00 KOSPI 운송장비·부품 N N N N N 5580 0 3 0.00 5774110 1068 12.59 5580 5590 5350 7250 3910 5580 5406.47 0.95 0 160 5693 5636 5523 5466 5353 5665 5495 50 1670 500 4010 10 1 10000000 558 23.95 0.45 12 0.01 233.00 12445.00 10490 20240325 -46.81 5260 20241202 6.08 6780 -17.70 20250214 5310 5.08 20250106 10310 -45.88 20240617 5260 6.08 20241202 2.23 Y 023810 500 50 억 95461 N N 7 N 00 N
10 20250403 160325 57 100.00 KOSPI 운송장비·부품 N N N N N 5580 0 3 0.00 46582975 8480 169.23 5520 5580 5410 7250 3910 5580 5493.28 0.96 0 -350 5706 5642 5586 5522 5466 5615 5495 50 1670 500 4010 10 1 10000000 558 23.95 0.45 12 0.08 233.00 12445.00 10490 20240325 -46.81 5260 20241202 6.08 6780 -17.70 20250214 5310 5.08 20250106 10310 -45.88 20240617 5260 6.08 20241202 2.24 Y 023810 500 50 억 95832 N N 7 N 00 N
11 20250403 150328 57 100.00 KOSPI 운송장비·부품 N N N N N 5510 -70 5 -1.25 34205475 6248 124.69 5520 5560 5410 7250 3910 5580 5474.63 0.96 0 -229 5706 5642 5586 5522 5466 5615 5495 50 1670 500 4010 10 1 10000000 551 23.65 0.44 12 0.06 233.00 12445.00 10490 20240325 -47.47 5260 20241202 4.75 6780 -18.73 20250214 5310 3.77 20250106 10310 -46.56 20240617 5260 4.75 20241202 2.24 Y 023810 500 50 억 95832 N N 1 N 00 N
12 20250403 140327 57 100.00 KOSPI 운송장비·부품 N N N N N 5510 -70 5 -1.25 31648045 5784 115.43 5520 5560 5410 7250 3910 5580 5471.65 0.96 0 -238 5706 5642 5586 5522 5466 5615 5495 50 1670 500 4010 10 1 10000000 551 23.65 0.44 12 0.06 233.00 12445.00 10490 20240325 -47.47 5260 20241202 4.75 6780 -18.73 20250214 5310 3.77 20250106 10310 -46.56 20240617 5260 4.75 20241202 2.24 Y 023810 500 50 억 95832 N N 1 N 00 N