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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016740/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
20250422,160314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,0,3,0.00,28336840,9000,70.40,3145,3180,3130,4080,2200,3140,3148.54,2.46,0,-1695,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,983,6.29,0.41,12,0.03,499.00,7583.00,4050,20240514,-22.47,2680,20240805,17.16,3310,-5.14,20250305,2750,14.18,20250203,4050,-22.47,20240514,2680,17.16,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,1545,N,00,N
20250422,150319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,10,2,0.32,27658315,8784,68.71,3145,3180,3130,4080,2200,3140,3148.72,2.46,0,-1676,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,986,6.31,0.42,12,0.03,499.00,7583.00,4050,20240514,-22.22,2680,20240805,17.54,3310,-4.83,20250305,2750,14.55,20250203,4050,-22.22,20240514,2680,17.54,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,121,N,00,N
20250422,140319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,10,2,0.32,26322075,8360,65.39,3145,3180,3130,4080,2200,3140,3148.57,2.46,0,-1456,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,986,6.31,0.42,12,0.03,499.00,7583.00,4050,20240514,-22.22,2680,20240805,17.54,3310,-4.83,20250305,2750,14.55,20250203,4050,-22.22,20240514,2680,17.54,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,121,N,00,N
20250422,130318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,30,2,0.96,15786235,5009,39.18,3145,3180,3135,4080,2200,3140,3151.57,2.46,0,-230,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,992,6.35,0.42,12,0.02,499.00,7583.00,4050,20240514,-21.73,2680,20240805,18.28,3310,-4.23,20250305,2750,15.27,20250203,4050,-21.73,20240514,2680,18.28,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,121,N,00,N
20250422,120319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,25,2,0.80,7021240,2217,17.34,3145,3180,3145,4080,2200,3140,3167.00,2.46,0,-527,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,991,6.34,0.42,12,0.01,499.00,7583.00,4050,20240514,-21.85,2680,20240805,18.10,3310,-4.38,20250305,2750,15.09,20250203,4050,-21.85,20240514,2680,18.10,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,121,N,00,N
20250422,110319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,35,2,1.11,5725270,1807,14.13,3145,3180,3145,4080,2200,3140,3168.38,2.46,0,-470,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,994,6.36,0.42,12,0.01,499.00,7583.00,4050,20240514,-21.60,2680,20240805,18.47,3310,-4.08,20250305,2750,15.45,20250203,4050,-21.60,20240514,2680,18.47,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,121,N,00,N
20250422,100319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,35,2,1.11,3581770,1131,8.85,3145,3180,3145,4080,2200,3140,3166.91,2.46,0,-344,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,994,6.36,0.42,12,0.00,499.00,7583.00,4050,20240514,-21.60,2680,20240805,18.47,3310,-4.08,20250305,2750,15.45,20250203,4050,-21.60,20240514,2680,18.47,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,121,N,00,N
20250422,090319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,40,2,1.27,38125,12,0.09,3145,3180,3145,4080,2200,3140,3177.08,2.46,0,0,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,995,6.37,0.42,12,0.00,499.00,7583.00,4050,20240514,-21.48,2680,20240805,18.66,3310,-3.93,20250305,2750,15.64,20250203,4050,-21.48,20240514,2680,18.66,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,121,N,00,N
20250421,160313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,-10,5,-0.32,40481050,12784,26.97,3185,3195,3140,4095,2205,3150,3166.54,2.46,0,-1723,3226,3187,3151,3112,3076,3207,3132,812,945,2500,2260,5,1,31304984,983,6.29,0.41,12,0.04,499.00,7583.00,4050,20240514,-22.47,2680,20240805,17.16,3310,-5.14,20250305,2750,14.18,20250203,4050,-22.47,20240514,2680,17.16,20240805,1.06,Y,016740,2500,812 억,,770676,N,N,121,N,00,N
20250421,150318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,30,2,0.95,33308000,10501,22.15,3185,3195,3150,4095,2205,3150,3171.89,2.46,0,-2409,3226,3187,3151,3112,3076,3207,3132,812,945,2500,2260,5,1,31304984,995,6.37,0.42,12,0.03,499.00,7583.00,4050,20240514,-21.48,2680,20240805,18.66,3310,-3.93,20250305,2750,15.64,20250203,4050,-21.48,20240514,2680,18.66,20240805,1.06,Y,016740,2500,812 억,,770676,N,N,1141,N,00,N
20250421,140318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,25,2,0.79,32273735,10176,21.47,3185,3190,3150,4095,2205,3150,3171.55,2.46,0,-2250,3226,3187,3151,3112,3076,3207,3132,812,945,2500,2260,5,1,31304984,994,6.36,0.42,12,0.03,499.00,7583.00,4050,20240514,-21.60,2680,20240805,18.47,3310,-4.08,20250305,2750,15.45,20250203,4050,-21.60,20240514,2680,18.47,20240805,1.06,Y,016740,2500,812 억,,770676,N,N,1141,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 20250422 160314 57 100.00 KOSPI 운송장비·부품 N N N N N 3140 0 3 0.00 28336840 9000 70.40 3145 3180 3130 4080 2200 3140 3148.54 2.46 0 -1695 3213 3176 3158 3121 3103 3167 3112 812 940 2500 2260 5 1 31304984 983 6.29 0.41 12 0.03 499.00 7583.00 4050 20240514 -22.47 2680 20240805 17.16 3310 -5.14 20250305 2750 14.18 20250203 4050 -22.47 20240514 2680 17.16 20240805 1.05 Y 016740 2500 812 억 768953 N N 1545 N 00 N
3 20250422 150319 57 100.00 KOSPI 운송장비·부품 N N N N N 3150 10 2 0.32 27658315 8784 68.71 3145 3180 3130 4080 2200 3140 3148.72 2.46 0 -1676 3213 3176 3158 3121 3103 3167 3112 812 940 2500 2260 5 1 31304984 986 6.31 0.42 12 0.03 499.00 7583.00 4050 20240514 -22.22 2680 20240805 17.54 3310 -4.83 20250305 2750 14.55 20250203 4050 -22.22 20240514 2680 17.54 20240805 1.05 Y 016740 2500 812 억 768953 N N 121 N 00 N
4 20250422 140319 57 100.00 KOSPI 운송장비·부품 N N N N N 3150 10 2 0.32 26322075 8360 65.39 3145 3180 3130 4080 2200 3140 3148.57 2.46 0 -1456 3213 3176 3158 3121 3103 3167 3112 812 940 2500 2260 5 1 31304984 986 6.31 0.42 12 0.03 499.00 7583.00 4050 20240514 -22.22 2680 20240805 17.54 3310 -4.83 20250305 2750 14.55 20250203 4050 -22.22 20240514 2680 17.54 20240805 1.05 Y 016740 2500 812 억 768953 N N 121 N 00 N
5 20250422 130318 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 30 2 0.96 15786235 5009 39.18 3145 3180 3135 4080 2200 3140 3151.57 2.46 0 -230 3213 3176 3158 3121 3103 3167 3112 812 940 2500 2260 5 1 31304984 992 6.35 0.42 12 0.02 499.00 7583.00 4050 20240514 -21.73 2680 20240805 18.28 3310 -4.23 20250305 2750 15.27 20250203 4050 -21.73 20240514 2680 18.28 20240805 1.05 Y 016740 2500 812 억 768953 N N 121 N 00 N
6 20250422 120319 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 25 2 0.80 7021240 2217 17.34 3145 3180 3145 4080 2200 3140 3167.00 2.46 0 -527 3213 3176 3158 3121 3103 3167 3112 812 940 2500 2260 5 1 31304984 991 6.34 0.42 12 0.01 499.00 7583.00 4050 20240514 -21.85 2680 20240805 18.10 3310 -4.38 20250305 2750 15.09 20250203 4050 -21.85 20240514 2680 18.10 20240805 1.05 Y 016740 2500 812 억 768953 N N 121 N 00 N
7 20250422 110319 57 100.00 KOSPI 운송장비·부품 N N N N N 3175 35 2 1.11 5725270 1807 14.13 3145 3180 3145 4080 2200 3140 3168.38 2.46 0 -470 3213 3176 3158 3121 3103 3167 3112 812 940 2500 2260 5 1 31304984 994 6.36 0.42 12 0.01 499.00 7583.00 4050 20240514 -21.60 2680 20240805 18.47 3310 -4.08 20250305 2750 15.45 20250203 4050 -21.60 20240514 2680 18.47 20240805 1.05 Y 016740 2500 812 억 768953 N N 121 N 00 N
8 20250422 100319 57 100.00 KOSPI 운송장비·부품 N N N N N 3175 35 2 1.11 3581770 1131 8.85 3145 3180 3145 4080 2200 3140 3166.91 2.46 0 -344 3213 3176 3158 3121 3103 3167 3112 812 940 2500 2260 5 1 31304984 994 6.36 0.42 12 0.00 499.00 7583.00 4050 20240514 -21.60 2680 20240805 18.47 3310 -4.08 20250305 2750 15.45 20250203 4050 -21.60 20240514 2680 18.47 20240805 1.05 Y 016740 2500 812 억 768953 N N 121 N 00 N
9 20250422 090319 57 100.00 KOSPI 운송장비·부품 N N N N N 3180 40 2 1.27 38125 12 0.09 3145 3180 3145 4080 2200 3140 3177.08 2.46 0 0 3213 3176 3158 3121 3103 3167 3112 812 940 2500 2260 5 1 31304984 995 6.37 0.42 12 0.00 499.00 7583.00 4050 20240514 -21.48 2680 20240805 18.66 3310 -3.93 20250305 2750 15.64 20250203 4050 -21.48 20240514 2680 18.66 20240805 1.05 Y 016740 2500 812 억 768953 N N 121 N 00 N
10 20250421 160313 57 100.00 KOSPI 운송장비·부품 N N N N N 3140 -10 5 -0.32 40481050 12784 26.97 3185 3195 3140 4095 2205 3150 3166.54 2.46 0 -1723 3226 3187 3151 3112 3076 3207 3132 812 945 2500 2260 5 1 31304984 983 6.29 0.41 12 0.04 499.00 7583.00 4050 20240514 -22.47 2680 20240805 17.16 3310 -5.14 20250305 2750 14.18 20250203 4050 -22.47 20240514 2680 17.16 20240805 1.06 Y 016740 2500 812 억 770676 N N 121 N 00 N
11 20250421 150318 57 100.00 KOSPI 운송장비·부품 N N N N N 3180 30 2 0.95 33308000 10501 22.15 3185 3195 3150 4095 2205 3150 3171.89 2.46 0 -2409 3226 3187 3151 3112 3076 3207 3132 812 945 2500 2260 5 1 31304984 995 6.37 0.42 12 0.03 499.00 7583.00 4050 20240514 -21.48 2680 20240805 18.66 3310 -3.93 20250305 2750 15.64 20250203 4050 -21.48 20240514 2680 18.66 20240805 1.06 Y 016740 2500 812 억 770676 N N 1141 N 00 N
12 20250421 140318 57 100.00 KOSPI 운송장비·부품 N N N N N 3175 25 2 0.79 32273735 10176 21.47 3185 3190 3150 4095 2205 3150 3171.55 2.46 0 -2250 3226 3187 3151 3112 3076 3207 3132 812 945 2500 2260 5 1 31304984 994 6.36 0.42 12 0.03 499.00 7583.00 4050 20240514 -21.60 2680 20240805 18.47 3310 -4.08 20250305 2750 15.45 20250203 4050 -21.60 20240514 2680 18.47 20240805 1.06 Y 016740 2500 812 억 770676 N N 1141 N 00 N