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
123700/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
20250417,160803,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2995,-30,5,-0.99,61832920,20515,98.55,3025,3050,2990,3930,2120,3025,3014.03,5.28,0,3926,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,467,2.25,0.21,12,0.13,1333.00,13949.00,3790,20240821,-20.98,2750,20250204,8.91,3070,-2.44,20250210,2750,8.91,20250204,3790,-20.98,20240821,2750,8.91,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,N,00,N
20250417,150810,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-25,5,-0.83,53469075,17723,85.14,3025,3050,2995,3930,2120,3025,3016.93,5.28,0,4092,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,468,2.25,0.22,12,0.11,1333.00,13949.00,3790,20240821,-20.84,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3790,-20.84,20240821,2750,9.09,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,N,00,N
20250417,140813,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,-10,5,-0.33,50763330,16822,80.81,3025,3050,2995,3930,2120,3025,3017.68,5.28,0,4071,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,470,2.26,0.22,12,0.11,1333.00,13949.00,3790,20240821,-20.45,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3790,-20.45,20240821,2750,9.64,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,N,00,N
20250417,130811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,0,3,0.00,28576570,9445,45.37,3025,3050,3015,3930,2120,3025,3025.58,5.28,0,3574,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,472,2.27,0.22,12,0.06,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,N,00,N
20250417,120810,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,5,2,0.17,25998050,8594,41.28,3025,3050,3015,3930,2120,3025,3025.14,5.28,0,3576,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,473,2.27,0.22,12,0.06,1333.00,13949.00,3790,20240821,-20.05,2750,20250204,10.18,3070,-1.30,20250210,2750,10.18,20250204,3790,-20.05,20240821,2750,10.18,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,N,00,N
20250417,110809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,0,3,0.00,21421720,7080,34.01,3025,3050,3015,3930,2120,3025,3025.67,5.28,0,3485,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,472,2.27,0.22,12,0.05,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,N,00,N
20250417,100809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,5,2,0.17,18634075,6157,29.58,3025,3050,3015,3930,2120,3025,3026.49,5.28,0,3486,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,473,2.27,0.22,12,0.04,1333.00,13949.00,3790,20240821,-20.05,2750,20250204,10.18,3070,-1.30,20250210,2750,10.18,20250204,3790,-20.05,20240821,2750,10.18,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,N,00,N
20250417,090813,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3020,-5,5,-0.17,4891855,1613,7.75,3025,3050,3015,3930,2120,3025,3032.77,5.28,0,266,3058,3041,3028,3011,2998,3035,3005,78,905,500,2170,5,1,15604898,471,2.27,0.22,12,0.01,1333.00,13949.00,3790,20240821,-20.32,2750,20250204,9.82,3070,-1.63,20250210,2750,9.82,20250204,3790,-20.32,20240821,2750,9.82,20250204,0.54,Y,123700,500,78 억,,824588,N,N,6,N,00,N
20250416,160800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,-10,5,-0.33,63111074,20817,62.92,3040,3045,3015,3945,2125,3035,3031.71,5.29,0,2759,3058,3046,3028,3016,2998,3052,3022,78,910,500,2180,5,1,15604898,472,2.27,0.22,12,0.13,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.53,Y,123700,500,78 억,,825174,N,N,6,N,00,N
20250416,150809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,0,3,0.00,60481679,19948,60.30,3040,3045,3015,3945,2125,3035,3031.97,5.29,0,2769,3058,3046,3028,3016,2998,3052,3022,78,910,500,2180,5,1,15604898,474,2.28,0.22,12,0.13,1333.00,13949.00,3790,20240821,-19.92,2750,20250204,10.36,3070,-1.14,20250210,2750,10.36,20250204,3790,-19.92,20240821,2750,10.36,20250204,0.53,Y,123700,500,78 억,,825174,N,N,3,N,00,N
20250416,140808,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,0,3,0.00,44878584,14788,44.70,3040,3045,3025,3945,2125,3035,3034.80,5.29,0,2759,3058,3046,3028,3016,2998,3052,3022,78,910,500,2180,5,1,15604898,474,2.28,0.22,12,0.09,1333.00,13949.00,3790,20240821,-19.92,2750,20250204,10.36,3070,-1.14,20250210,2750,10.36,20250204,3790,-19.92,20240821,2750,10.36,20250204,0.53,Y,123700,500,78 억,,825174,N,N,3,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 160803 57 100.00 KOSPI 운송장비·부품 N N N N N 2995 -30 5 -0.99 61832920 20515 98.55 3025 3050 2990 3930 2120 3025 3014.03 5.28 0 3926 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 467 2.25 0.21 12 0.13 1333.00 13949.00 3790 20240821 -20.98 2750 20250204 8.91 3070 -2.44 20250210 2750 8.91 20250204 3790 -20.98 20240821 2750 8.91 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N
3 20250417 150810 57 100.00 KOSPI 운송장비·부품 N N N N N 3000 -25 5 -0.83 53469075 17723 85.14 3025 3050 2995 3930 2120 3025 3016.93 5.28 0 4092 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 468 2.25 0.22 12 0.11 1333.00 13949.00 3790 20240821 -20.84 2750 20250204 9.09 3070 -2.28 20250210 2750 9.09 20250204 3790 -20.84 20240821 2750 9.09 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N
4 20250417 140813 57 100.00 KOSPI 운송장비·부품 N N N N N 3015 -10 5 -0.33 50763330 16822 80.81 3025 3050 2995 3930 2120 3025 3017.68 5.28 0 4071 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 470 2.26 0.22 12 0.11 1333.00 13949.00 3790 20240821 -20.45 2750 20250204 9.64 3070 -1.79 20250210 2750 9.64 20250204 3790 -20.45 20240821 2750 9.64 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N
5 20250417 130811 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 0 3 0.00 28576570 9445 45.37 3025 3050 3015 3930 2120 3025 3025.58 5.28 0 3574 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 472 2.27 0.22 12 0.06 1333.00 13949.00 3790 20240821 -20.18 2750 20250204 10.00 3070 -1.47 20250210 2750 10.00 20250204 3790 -20.18 20240821 2750 10.00 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N
6 20250417 120810 57 100.00 KOSPI 운송장비·부품 N N N N N 3030 5 2 0.17 25998050 8594 41.28 3025 3050 3015 3930 2120 3025 3025.14 5.28 0 3576 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 473 2.27 0.22 12 0.06 1333.00 13949.00 3790 20240821 -20.05 2750 20250204 10.18 3070 -1.30 20250210 2750 10.18 20250204 3790 -20.05 20240821 2750 10.18 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N
7 20250417 110809 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 0 3 0.00 21421720 7080 34.01 3025 3050 3015 3930 2120 3025 3025.67 5.28 0 3485 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 472 2.27 0.22 12 0.05 1333.00 13949.00 3790 20240821 -20.18 2750 20250204 10.00 3070 -1.47 20250210 2750 10.00 20250204 3790 -20.18 20240821 2750 10.00 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N
8 20250417 100809 57 100.00 KOSPI 운송장비·부품 N N N N N 3030 5 2 0.17 18634075 6157 29.58 3025 3050 3015 3930 2120 3025 3026.49 5.28 0 3486 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 473 2.27 0.22 12 0.04 1333.00 13949.00 3790 20240821 -20.05 2750 20250204 10.18 3070 -1.30 20250210 2750 10.18 20250204 3790 -20.05 20240821 2750 10.18 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N
9 20250417 090813 57 100.00 KOSPI 운송장비·부품 N N N N N 3020 -5 5 -0.17 4891855 1613 7.75 3025 3050 3015 3930 2120 3025 3032.77 5.28 0 266 3058 3041 3028 3011 2998 3035 3005 78 905 500 2170 5 1 15604898 471 2.27 0.22 12 0.01 1333.00 13949.00 3790 20240821 -20.32 2750 20250204 9.82 3070 -1.63 20250210 2750 9.82 20250204 3790 -20.32 20240821 2750 9.82 20250204 0.54 Y 123700 500 78 억 824588 N N 6 N 00 N
10 20250416 160800 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 -10 5 -0.33 63111074 20817 62.92 3040 3045 3015 3945 2125 3035 3031.71 5.29 0 2759 3058 3046 3028 3016 2998 3052 3022 78 910 500 2180 5 1 15604898 472 2.27 0.22 12 0.13 1333.00 13949.00 3790 20240821 -20.18 2750 20250204 10.00 3070 -1.47 20250210 2750 10.00 20250204 3790 -20.18 20240821 2750 10.00 20250204 0.53 Y 123700 500 78 억 825174 N N 6 N 00 N
11 20250416 150809 57 100.00 KOSPI 운송장비·부품 N N N N N 3035 0 3 0.00 60481679 19948 60.30 3040 3045 3015 3945 2125 3035 3031.97 5.29 0 2769 3058 3046 3028 3016 2998 3052 3022 78 910 500 2180 5 1 15604898 474 2.28 0.22 12 0.13 1333.00 13949.00 3790 20240821 -19.92 2750 20250204 10.36 3070 -1.14 20250210 2750 10.36 20250204 3790 -19.92 20240821 2750 10.36 20250204 0.53 Y 123700 500 78 억 825174 N N 3 N 00 N
12 20250416 140808 57 100.00 KOSPI 운송장비·부품 N N N N N 3035 0 3 0.00 44878584 14788 44.70 3040 3045 3025 3945 2125 3035 3034.80 5.29 0 2759 3058 3046 3028 3016 2998 3052 3022 78 910 500 2180 5 1 15604898 474 2.28 0.22 12 0.09 1333.00 13949.00 3790 20240821 -19.92 2750 20250204 10.36 3070 -1.14 20250210 2750 10.36 20250204 3790 -19.92 20240821 2750 10.36 20250204 0.53 Y 123700 500 78 억 825174 N N 3 N 00 N