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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,10,2,0.43,55753880,23806,82.97,2335,2350,2325,3025,1635,2330,2342.01,0.83,0,-455,2470,2400,2300,2230,2130,2350,2180,200,695,500,1670,5,1,40000000,936,7.07,0.37,12,0.06,331.00,6282.00,2890,20240531,-19.03,2200,20241209,6.36,2505,-6.59,20250116,2200,6.36,20250411,2890,-19.03,20240531,2200,6.36,20241209,0.41,Y,023000,500,200 억,,330425,N,N,0,N,00,N
20250414,150333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,10,2,0.43,55683680,23776,82.86,2335,2350,2325,3025,1635,2330,2342.01,0.83,0,-455,2470,2400,2300,2230,2130,2350,2180,200,695,500,1670,5,1,40000000,936,7.07,0.37,12,0.06,331.00,6282.00,2890,20240531,-19.03,2200,20241209,6.36,2505,-6.59,20250116,2200,6.36,20250411,2890,-19.03,20240531,2200,6.36,20241209,0.41,Y,023000,500,200 억,,330425,N,N,0,N,00,N
20250414,140332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,10,2,0.43,50716235,21649,75.45,2335,2350,2330,3025,1635,2330,2342.66,0.83,0,-456,2470,2400,2300,2230,2130,2350,2180,200,695,500,1670,5,1,40000000,936,7.07,0.37,12,0.05,331.00,6282.00,2890,20240531,-19.03,2200,20241209,6.36,2505,-6.59,20250116,2200,6.36,20250411,2890,-19.03,20240531,2200,6.36,20241209,0.41,Y,023000,500,200 억,,330425,N,N,0,N,00,N
20250414,130333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,5,2,0.21,40282210,17190,59.91,2335,2350,2330,3025,1635,2330,2343.35,0.83,0,-456,2470,2400,2300,2230,2130,2350,2180,200,695,500,1670,5,1,40000000,934,7.05,0.37,12,0.04,331.00,6282.00,2890,20240531,-19.20,2200,20241209,6.14,2505,-6.79,20250116,2200,6.14,20250411,2890,-19.20,20240531,2200,6.14,20241209,0.41,Y,023000,500,200 억,,330425,N,N,0,N,00,N
20250414,120333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,0,3,0.00,39555803,16879,58.82,2335,2350,2330,3025,1635,2330,2343.49,0.83,0,-456,2470,2400,2300,2230,2130,2350,2180,200,695,500,1670,5,1,40000000,932,7.04,0.37,12,0.04,331.00,6282.00,2890,20240531,-19.38,2200,20241209,5.91,2505,-6.99,20250116,2200,5.91,20250411,2890,-19.38,20240531,2200,5.91,20241209,0.41,Y,023000,500,200 억,,330425,N,N,0,N,00,N
20250414,110331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,10,2,0.43,38433408,16398,57.15,2335,2350,2330,3025,1635,2330,2343.79,0.83,0,-456,2470,2400,2300,2230,2130,2350,2180,200,695,500,1670,5,1,40000000,936,7.07,0.37,12,0.04,331.00,6282.00,2890,20240531,-19.03,2200,20241209,6.36,2505,-6.59,20250116,2200,6.36,20250411,2890,-19.03,20240531,2200,6.36,20241209,0.41,Y,023000,500,200 억,,330425,N,N,0,N,00,N
20250414,100332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,15,2,0.64,15502923,6614,23.05,2335,2350,2330,3025,1635,2330,2343.96,0.83,0,-29,2470,2400,2300,2230,2130,2350,2180,200,695,500,1670,5,1,40000000,938,7.08,0.37,12,0.02,331.00,6282.00,2890,20240531,-18.86,2200,20241209,6.59,2505,-6.39,20250116,2200,6.59,20250411,2890,-18.86,20240531,2200,6.59,20241209,0.41,Y,023000,500,200 억,,330425,N,N,0,N,00,N
20250414,090333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,15,2,0.64,53830,23,0.08,2335,2345,2335,3025,1635,2330,2340.43,0.83,0,0,2470,2400,2300,2230,2130,2350,2180,200,695,500,1670,5,1,40000000,938,7.08,0.37,12,0.00,331.00,6282.00,2890,20240531,-18.86,2200,20241209,6.59,2505,-6.39,20250116,2200,6.59,20250411,2890,-18.86,20240531,2200,6.59,20241209,0.41,Y,023000,500,200 억,,330425,N,N,0,N,00,N
20250411,160330,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2330,0,3,0.00,65796640,28652,122.64,2335,2370,2200,3025,1635,2330,2296.41,0.83,0,288,2416,2372,2341,2297,2266,2357,2282,200,695,500,1670,5,1,40000000,932,7.04,0.37,12,0.07,331.00,6282.00,2890,20240531,-19.38,2200,20250411,5.91,2505,-6.99,20250116,2200,5.91,20250411,2890,-19.38,20240531,2200,5.91,20250411,0.41,Y,023000,500,200 억,,330406,N,N,29,N,00,N
20250411,150332,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2320,-10,5,-0.43,63323900,27589,118.09,2335,2370,2200,3025,1635,2330,2295.26,0.83,0,288,2416,2372,2341,2297,2266,2357,2282,200,695,500,1670,5,1,40000000,928,7.01,0.37,12,0.07,331.00,6282.00,2890,20240531,-19.72,2200,20250411,5.45,2505,-7.39,20250116,2200,5.45,20250411,2890,-19.72,20240531,2200,5.45,20250411,0.41,Y,023000,500,200 억,,330406,N,N,29,N,00,N
20250411,140332,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2315,-15,5,-0.64,61186771,26667,114.15,2335,2370,2200,3025,1635,2330,2294.48,0.83,0,682,2416,2372,2341,2297,2266,2357,2282,200,695,500,1670,5,1,40000000,926,6.99,0.37,12,0.07,331.00,6282.00,2890,20240531,-19.90,2200,20250411,5.23,2505,-7.58,20250116,2200,5.23,20250411,2890,-19.90,20240531,2200,5.23,20250411,0.41,Y,023000,500,200 억,,330406,N,N,29,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 20250414 160331 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 10 2 0.43 55753880 23806 82.97 2335 2350 2325 3025 1635 2330 2342.01 0.83 0 -455 2470 2400 2300 2230 2130 2350 2180 200 695 500 1670 5 1 40000000 936 7.07 0.37 12 0.06 331.00 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 0.41 Y 023000 500 200 억 330425 N N 0 N 00 N
3 20250414 150333 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 10 2 0.43 55683680 23776 82.86 2335 2350 2325 3025 1635 2330 2342.01 0.83 0 -455 2470 2400 2300 2230 2130 2350 2180 200 695 500 1670 5 1 40000000 936 7.07 0.37 12 0.06 331.00 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 0.41 Y 023000 500 200 억 330425 N N 0 N 00 N
4 20250414 140332 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 10 2 0.43 50716235 21649 75.45 2335 2350 2330 3025 1635 2330 2342.66 0.83 0 -456 2470 2400 2300 2230 2130 2350 2180 200 695 500 1670 5 1 40000000 936 7.07 0.37 12 0.05 331.00 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 0.41 Y 023000 500 200 억 330425 N N 0 N 00 N
5 20250414 130333 57 100.00 KOSPI 운송장비·부품 N N N N N 2335 5 2 0.21 40282210 17190 59.91 2335 2350 2330 3025 1635 2330 2343.35 0.83 0 -456 2470 2400 2300 2230 2130 2350 2180 200 695 500 1670 5 1 40000000 934 7.05 0.37 12 0.04 331.00 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 0.41 Y 023000 500 200 억 330425 N N 0 N 00 N
6 20250414 120333 57 100.00 KOSPI 운송장비·부품 N N N N N 2330 0 3 0.00 39555803 16879 58.82 2335 2350 2330 3025 1635 2330 2343.49 0.83 0 -456 2470 2400 2300 2230 2130 2350 2180 200 695 500 1670 5 1 40000000 932 7.04 0.37 12 0.04 331.00 6282.00 2890 20240531 -19.38 2200 20241209 5.91 2505 -6.99 20250116 2200 5.91 20250411 2890 -19.38 20240531 2200 5.91 20241209 0.41 Y 023000 500 200 억 330425 N N 0 N 00 N
7 20250414 110331 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 10 2 0.43 38433408 16398 57.15 2335 2350 2330 3025 1635 2330 2343.79 0.83 0 -456 2470 2400 2300 2230 2130 2350 2180 200 695 500 1670 5 1 40000000 936 7.07 0.37 12 0.04 331.00 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 0.41 Y 023000 500 200 억 330425 N N 0 N 00 N
8 20250414 100332 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 15 2 0.64 15502923 6614 23.05 2335 2350 2330 3025 1635 2330 2343.96 0.83 0 -29 2470 2400 2300 2230 2130 2350 2180 200 695 500 1670 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 0.41 Y 023000 500 200 억 330425 N N 0 N 00 N
9 20250414 090333 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 15 2 0.64 53830 23 0.08 2335 2345 2335 3025 1635 2330 2340.43 0.83 0 0 2470 2400 2300 2230 2130 2350 2180 200 695 500 1670 5 1 40000000 938 7.08 0.37 12 0.00 331.00 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 0.41 Y 023000 500 200 억 330425 N N 0 N 00 N
10 20250411 160330 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 2330 0 3 0.00 65796640 28652 122.64 2335 2370 2200 3025 1635 2330 2296.41 0.83 0 288 2416 2372 2341 2297 2266 2357 2282 200 695 500 1670 5 1 40000000 932 7.04 0.37 12 0.07 331.00 6282.00 2890 20240531 -19.38 2200 20250411 5.91 2505 -6.99 20250116 2200 5.91 20250411 2890 -19.38 20240531 2200 5.91 20250411 0.41 Y 023000 500 200 억 330406 N N 29 N 00 N
11 20250411 150332 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 2320 -10 5 -0.43 63323900 27589 118.09 2335 2370 2200 3025 1635 2330 2295.26 0.83 0 288 2416 2372 2341 2297 2266 2357 2282 200 695 500 1670 5 1 40000000 928 7.01 0.37 12 0.07 331.00 6282.00 2890 20240531 -19.72 2200 20250411 5.45 2505 -7.39 20250116 2200 5.45 20250411 2890 -19.72 20240531 2200 5.45 20250411 0.41 Y 023000 500 200 억 330406 N N 29 N 00 N
12 20250411 140332 57 100.00 KOSPI 신저가 운송장비·부품 N N N N N 2315 -15 5 -0.64 61186771 26667 114.15 2335 2370 2200 3025 1635 2330 2294.48 0.83 0 682 2416 2372 2341 2297 2266 2357 2282 200 695 500 1670 5 1 40000000 926 6.99 0.37 12 0.07 331.00 6282.00 2890 20240531 -19.90 2200 20250411 5.23 2505 -7.58 20250116 2200 5.23 20250411 2890 -19.90 20240531 2200 5.23 20250411 0.41 Y 023000 500 200 억 330406 N N 29 N 00 N