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
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
20250422,160801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,5,2,0.17,31503995,10422,39.72,3010,3035,3005,3935,2125,3030,3022.78,5.28,0,1642,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,474,2.28,0.22,12,0.07,1333.00,13949.00,3790,20240821,-19.92,2750,20250204,10.36,3070,-1.14,20250210,2750,10.36,20250204,3790,-19.92,20240821,2750,10.36,20250204,0.58,Y,123700,500,78 억,,824679,N,N,6,N,00,N
20250422,150816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,28492770,9428,35.93,3010,3030,3005,3935,2125,3030,3022.14,5.28,0,1773,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,472,2.27,0.22,12,0.06,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.58,Y,123700,500,78 억,,824679,N,N,4,N,00,N
20250422,140815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,24446230,8090,30.83,3010,3030,3005,3935,2125,3030,3021.78,5.28,0,1647,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,472,2.27,0.22,12,0.05,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.58,Y,123700,500,78 억,,824679,N,N,4,N,00,N
20250422,130813,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,20541225,6797,25.90,3010,3030,3005,3935,2125,3030,3022.10,5.28,0,1646,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,472,2.27,0.22,12,0.04,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.58,Y,123700,500,78 억,,824679,N,N,4,N,00,N
20250422,120815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,20384100,6745,25.71,3010,3030,3005,3935,2125,3030,3022.11,5.28,0,1646,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,472,2.27,0.22,12,0.04,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.58,Y,123700,500,78 억,,824679,N,N,4,N,00,N
20250422,110814,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,0,3,0.00,19439115,6432,24.51,3010,3030,3005,3935,2125,3030,3022.25,5.28,0,1640,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,473,2.27,0.22,12,0.04,1333.00,13949.00,3790,20240821,-20.05,2750,20250204,10.18,3070,-1.30,20250210,2750,10.18,20250204,3790,-20.05,20240821,2750,10.18,20250204,0.58,Y,123700,500,78 억,,824679,N,N,4,N,00,N
20250422,100814,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3020,-10,5,-0.33,9452560,3129,11.92,3010,3030,3005,3935,2125,3030,3020.95,5.28,0,1646,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,471,2.27,0.22,12,0.02,1333.00,13949.00,3790,20240821,-20.32,2750,20250204,9.82,3070,-1.63,20250210,2750,9.82,20250204,3790,-20.32,20240821,2750,9.82,20250204,0.58,Y,123700,500,78 억,,824679,N,N,4,N,00,N
20250422,090816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,1833610,609,2.32,3010,3030,3005,3935,2125,3030,3010.85,5.28,0,70,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,472,2.27,0.22,12,0.00,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.58,Y,123700,500,78 억,,824679,N,N,4,N,00,N
20250421,160758,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3030,5,2,0.17,79155715,26191,104.28,3025,3040,3005,3930,2120,3025,3022.25,5.29,0,1826,3061,3042,3006,2987,2951,3052,2997,78,905,500,2170,5,1,15604898,473,2.27,0.22,12,0.17,1333.00,13949.00,3790,20240821,-20.05,2750,20250204,10.18,3070,-1.30,20250210,2750,10.18,20250204,3790,-20.05,20240821,2750,10.18,20250204,0.57,Y,123700,500,78 억,,824870,N,N,4,N,00,N
20250421,150812,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,0,3,0.00,78562180,25995,103.50,3025,3040,3005,3930,2120,3025,3022.20,5.29,0,1827,3061,3042,3006,2987,2951,3052,2997,78,905,500,2170,5,1,15604898,472,2.27,0.22,12,0.17,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.57,Y,123700,500,78 억,,824870,N,N,53,N,00,N
20250421,140812,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,0,3,0.00,77684900,25705,102.34,3025,3040,3005,3930,2120,3025,3022.17,5.29,0,1883,3061,3042,3006,2987,2951,3052,2997,78,905,500,2170,5,1,15604898,472,2.27,0.22,12,0.16,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.57,Y,123700,500,78 억,,824870,N,N,53,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 160801 57 100.00 KOSPI 운송장비·부품 N N N N N 3035 5 2 0.17 31503995 10422 39.72 3010 3035 3005 3935 2125 3030 3022.78 5.28 0 1642 3060 3045 3025 3010 2990 3052 3017 78 905 500 2180 5 1 15604898 474 2.28 0.22 12 0.07 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 0.58 Y 123700 500 78 억 824679 N N 6 N 00 N
3 20250422 150816 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 -5 5 -0.17 28492770 9428 35.93 3010 3030 3005 3935 2125 3030 3022.14 5.28 0 1773 3060 3045 3025 3010 2990 3052 3017 78 905 500 2180 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 0.58 Y 123700 500 78 억 824679 N N 4 N 00 N
4 20250422 140815 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 -5 5 -0.17 24446230 8090 30.83 3010 3030 3005 3935 2125 3030 3021.78 5.28 0 1647 3060 3045 3025 3010 2990 3052 3017 78 905 500 2180 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 0.58 Y 123700 500 78 억 824679 N N 4 N 00 N
5 20250422 130813 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 -5 5 -0.17 20541225 6797 25.90 3010 3030 3005 3935 2125 3030 3022.10 5.28 0 1646 3060 3045 3025 3010 2990 3052 3017 78 905 500 2180 5 1 15604898 472 2.27 0.22 12 0.04 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 0.58 Y 123700 500 78 억 824679 N N 4 N 00 N
6 20250422 120815 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 -5 5 -0.17 20384100 6745 25.71 3010 3030 3005 3935 2125 3030 3022.11 5.28 0 1646 3060 3045 3025 3010 2990 3052 3017 78 905 500 2180 5 1 15604898 472 2.27 0.22 12 0.04 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 0.58 Y 123700 500 78 억 824679 N N 4 N 00 N
7 20250422 110814 57 100.00 KOSPI 운송장비·부품 N N N N N 3030 0 3 0.00 19439115 6432 24.51 3010 3030 3005 3935 2125 3030 3022.25 5.28 0 1640 3060 3045 3025 3010 2990 3052 3017 78 905 500 2180 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 0.58 Y 123700 500 78 억 824679 N N 4 N 00 N
8 20250422 100814 57 100.00 KOSPI 운송장비·부품 N N N N N 3020 -10 5 -0.33 9452560 3129 11.92 3010 3030 3005 3935 2125 3030 3020.95 5.28 0 1646 3060 3045 3025 3010 2990 3052 3017 78 905 500 2180 5 1 15604898 471 2.27 0.22 12 0.02 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 0.58 Y 123700 500 78 억 824679 N N 4 N 00 N
9 20250422 090816 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 -5 5 -0.17 1833610 609 2.32 3010 3030 3005 3935 2125 3030 3010.85 5.28 0 70 3060 3045 3025 3010 2990 3052 3017 78 905 500 2180 5 1 15604898 472 2.27 0.22 12 0.00 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 0.58 Y 123700 500 78 억 824679 N N 4 N 00 N
10 20250421 160758 57 100.00 KOSPI 운송장비·부품 N N N N N 3030 5 2 0.17 79155715 26191 104.28 3025 3040 3005 3930 2120 3025 3022.25 5.29 0 1826 3061 3042 3006 2987 2951 3052 2997 78 905 500 2170 5 1 15604898 473 2.27 0.22 12 0.17 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 0.57 Y 123700 500 78 억 824870 N N 4 N 00 N
11 20250421 150812 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 0 3 0.00 78562180 25995 103.50 3025 3040 3005 3930 2120 3025 3022.20 5.29 0 1827 3061 3042 3006 2987 2951 3052 2997 78 905 500 2170 5 1 15604898 472 2.27 0.22 12 0.17 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 0.57 Y 123700 500 78 억 824870 N N 53 N 00 N
12 20250421 140812 57 100.00 KOSPI 운송장비·부품 N N N N N 3025 0 3 0.00 77684900 25705 102.34 3025 3040 3005 3930 2120 3025 3022.17 5.29 0 1883 3061 3042 3006 2987 2951 3052 2997 78 905 500 2170 5 1 15604898 472 2.27 0.22 12 0.16 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 0.57 Y 123700 500 78 억 824870 N N 53 N 00 N