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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,-20,5,-0.85,27196615,11599,143.94,2365,2370,2330,3060,1650,2355,2344.98,0.83,0,10,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,934,7.05,0.37,12,0.03,331.00,6282.00,2890,20240531,-19.20,2200,20241209,6.14,2505,-6.79,20250116,2200,6.14,20250411,2890,-19.20,20240531,2200,6.14,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,N,00,N
20250417,150336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,-15,5,-0.64,25034230,10675,132.48,2365,2370,2330,3060,1650,2355,2345.13,0.83,0,539,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,936,7.07,0.37,12,0.03,331.00,6282.00,2890,20240531,-19.03,2200,20241209,6.36,2505,-6.59,20250116,2200,6.36,20250411,2890,-19.03,20240531,2200,6.36,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,N,00,N
20250417,140337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,-10,5,-0.42,16713860,7115,88.30,2365,2370,2340,3060,1650,2355,2349.10,0.83,0,0,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,938,7.08,0.37,12,0.02,331.00,6282.00,2890,20240531,-18.86,2200,20241209,6.59,2505,-6.39,20250116,2200,6.59,20250411,2890,-18.86,20240531,2200,6.59,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,N,00,N
20250417,130337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2360,5,2,0.21,4435260,1877,23.29,2365,2370,2360,3060,1650,2355,2362.95,0.83,0,0,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,944,7.13,0.38,12,0.00,331.00,6282.00,2890,20240531,-18.34,2200,20241209,7.27,2505,-5.79,20250116,2200,7.27,20250411,2890,-18.34,20240531,2200,7.27,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,N,00,N
20250417,120336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2365,10,2,0.42,4347770,1840,22.83,2365,2370,2360,3060,1650,2355,2362.92,0.83,0,0,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,946,7.15,0.38,12,0.00,331.00,6282.00,2890,20240531,-18.17,2200,20241209,7.50,2505,-5.59,20250116,2200,7.50,20250411,2890,-18.17,20240531,2200,7.50,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,N,00,N
20250417,110335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2365,10,2,0.42,3640635,1541,19.12,2365,2370,2360,3060,1650,2355,2362.51,0.83,0,0,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,946,7.15,0.38,12,0.00,331.00,6282.00,2890,20240531,-18.17,2200,20241209,7.50,2505,-5.59,20250116,2200,7.50,20250411,2890,-18.17,20240531,2200,7.50,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,N,00,N
20250417,100336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2365,10,2,0.42,2746670,1163,14.43,2365,2370,2360,3060,1650,2355,2361.71,0.83,0,0,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,946,7.15,0.38,12,0.00,331.00,6282.00,2890,20240531,-18.17,2200,20241209,7.50,2505,-5.59,20250116,2200,7.50,20250411,2890,-18.17,20240531,2200,7.50,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,N,00,N
20250417,090337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,0,3,0.00,0,0,0.00,0,0,0,3060,1650,2355,0.00,0.83,0,0,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,942,7.11,0.37,12,0.00,331.00,6282.00,2890,20240531,-18.51,2200,20241209,7.05,2505,-5.99,20250116,2200,7.05,20250411,2890,-18.51,20240531,2200,7.05,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,N,00,N
20250416,160332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,-15,5,-0.63,18919282,8058,10.03,2370,2385,2345,3080,1660,2370,2347.89,0.83,0,-50,2400,2385,2360,2345,2320,2392,2352,200,710,500,1700,5,1,40000000,942,7.11,0.37,12,0.02,331.00,6282.00,2890,20240531,-18.51,2200,20241209,7.05,2505,-5.99,20250116,2200,7.05,20250411,2890,-18.51,20240531,2200,7.05,20241209,0.41,Y,023000,500,200 억,,332524,N,N,15,N,00,N
20250416,150337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2360,-10,5,-0.42,18768557,7994,9.95,2370,2385,2345,3080,1660,2370,2347.83,0.83,0,-42,2400,2385,2360,2345,2320,2392,2352,200,710,500,1700,5,1,40000000,944,7.13,0.38,12,0.02,331.00,6282.00,2890,20240531,-18.34,2200,20241209,7.27,2505,-5.79,20250116,2200,7.27,20250411,2890,-18.34,20240531,2200,7.27,20241209,0.41,Y,023000,500,200 억,,332524,N,N,9,N,00,N
20250416,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2360,-10,5,-0.42,18744932,7984,9.94,2370,2385,2345,3080,1660,2370,2347.81,0.83,0,-39,2400,2385,2360,2345,2320,2392,2352,200,710,500,1700,5,1,40000000,944,7.13,0.38,12,0.02,331.00,6282.00,2890,20240531,-18.34,2200,20241209,7.27,2505,-5.79,20250116,2200,7.27,20250411,2890,-18.34,20240531,2200,7.27,20241209,0.41,Y,023000,500,200 억,,332524,N,N,9,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 20250417 160334 57 100.00 KOSPI 운송장비·부품 N N N N N 2335 -20 5 -0.85 27196615 11599 143.94 2365 2370 2330 3060 1650 2355 2344.98 0.83 0 10 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 934 7.05 0.37 12 0.03 331.00 6282.00 2890 20240531 -19.20 2200 20241209 6.14 2505 -6.79 20250116 2200 6.14 20250411 2890 -19.20 20240531 2200 6.14 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N
3 20250417 150336 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 -15 5 -0.64 25034230 10675 132.48 2365 2370 2330 3060 1650 2355 2345.13 0.83 0 539 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 936 7.07 0.37 12 0.03 331.00 6282.00 2890 20240531 -19.03 2200 20241209 6.36 2505 -6.59 20250116 2200 6.36 20250411 2890 -19.03 20240531 2200 6.36 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N
4 20250417 140337 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 -10 5 -0.42 16713860 7115 88.30 2365 2370 2340 3060 1650 2355 2349.10 0.83 0 0 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 938 7.08 0.37 12 0.02 331.00 6282.00 2890 20240531 -18.86 2200 20241209 6.59 2505 -6.39 20250116 2200 6.59 20250411 2890 -18.86 20240531 2200 6.59 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N
5 20250417 130337 57 100.00 KOSPI 운송장비·부품 N N N N N 2360 5 2 0.21 4435260 1877 23.29 2365 2370 2360 3060 1650 2355 2362.95 0.83 0 0 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 944 7.13 0.38 12 0.00 331.00 6282.00 2890 20240531 -18.34 2200 20241209 7.27 2505 -5.79 20250116 2200 7.27 20250411 2890 -18.34 20240531 2200 7.27 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N
6 20250417 120336 57 100.00 KOSPI 운송장비·부품 N N N N N 2365 10 2 0.42 4347770 1840 22.83 2365 2370 2360 3060 1650 2355 2362.92 0.83 0 0 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 946 7.15 0.38 12 0.00 331.00 6282.00 2890 20240531 -18.17 2200 20241209 7.50 2505 -5.59 20250116 2200 7.50 20250411 2890 -18.17 20240531 2200 7.50 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N
7 20250417 110335 57 100.00 KOSPI 운송장비·부품 N N N N N 2365 10 2 0.42 3640635 1541 19.12 2365 2370 2360 3060 1650 2355 2362.51 0.83 0 0 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 946 7.15 0.38 12 0.00 331.00 6282.00 2890 20240531 -18.17 2200 20241209 7.50 2505 -5.59 20250116 2200 7.50 20250411 2890 -18.17 20240531 2200 7.50 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N
8 20250417 100336 57 100.00 KOSPI 운송장비·부품 N N N N N 2365 10 2 0.42 2746670 1163 14.43 2365 2370 2360 3060 1650 2355 2361.71 0.83 0 0 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 946 7.15 0.38 12 0.00 331.00 6282.00 2890 20240531 -18.17 2200 20241209 7.50 2505 -5.59 20250116 2200 7.50 20250411 2890 -18.17 20240531 2200 7.50 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N
9 20250417 090337 57 100.00 KOSPI 운송장비·부품 N N N N N 2355 0 3 0.00 0 0 0.00 0 0 0 3060 1650 2355 0.00 0.83 0 0 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 942 7.11 0.37 12 0.00 331.00 6282.00 2890 20240531 -18.51 2200 20241209 7.05 2505 -5.99 20250116 2200 7.05 20250411 2890 -18.51 20240531 2200 7.05 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N
10 20250416 160332 57 100.00 KOSPI 운송장비·부품 N N N N N 2355 -15 5 -0.63 18919282 8058 10.03 2370 2385 2345 3080 1660 2370 2347.89 0.83 0 -50 2400 2385 2360 2345 2320 2392 2352 200 710 500 1700 5 1 40000000 942 7.11 0.37 12 0.02 331.00 6282.00 2890 20240531 -18.51 2200 20241209 7.05 2505 -5.99 20250116 2200 7.05 20250411 2890 -18.51 20240531 2200 7.05 20241209 0.41 Y 023000 500 200 억 332524 N N 15 N 00 N
11 20250416 150337 57 100.00 KOSPI 운송장비·부품 N N N N N 2360 -10 5 -0.42 18768557 7994 9.95 2370 2385 2345 3080 1660 2370 2347.83 0.83 0 -42 2400 2385 2360 2345 2320 2392 2352 200 710 500 1700 5 1 40000000 944 7.13 0.38 12 0.02 331.00 6282.00 2890 20240531 -18.34 2200 20241209 7.27 2505 -5.79 20250116 2200 7.27 20250411 2890 -18.34 20240531 2200 7.27 20241209 0.41 Y 023000 500 200 억 332524 N N 9 N 00 N
12 20250416 140336 57 100.00 KOSPI 운송장비·부품 N N N N N 2360 -10 5 -0.42 18744932 7984 9.94 2370 2385 2345 3080 1660 2370 2347.81 0.83 0 -39 2400 2385 2360 2345 2320 2392 2352 200 710 500 1700 5 1 40000000 944 7.13 0.38 12 0.02 331.00 6282.00 2890 20240531 -18.34 2200 20241209 7.27 2505 -5.79 20250116 2200 7.27 20250411 2890 -18.34 20240531 2200 7.27 20241209 0.41 Y 023000 500 200 억 332524 N N 9 N 00 N