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
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
20250414,160757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3020,10,2,0.33,73879630,24558,103.05,3010,3025,2995,3910,2110,3010,3008.37,5.28,0,4264,3042,3026,3004,2988,2966,3034,2996,78,900,500,2160,5,1,15604898,471,2.27,0.22,12,0.16,1333.00,13949.00,3790,20240821,-20.32,2750,20250204,9.82,3070,-1.63,20250210,2750,9.82,20250204,3790,-20.32,20240821,2750,9.82,20250204,0.51,Y,123700,500,78 억,,823806,N,N,0,N,00,N
20250414,150804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,68719980,22849,95.88,3010,3025,2995,3910,2110,3010,3007.57,5.28,0,4422,3042,3026,3004,2988,2966,3034,2996,78,900,500,2160,5,1,15604898,470,2.26,0.22,12,0.15,1333.00,13949.00,3790,20240821,-20.58,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.51,Y,123700,500,78 억,,823806,N,N,0,N,00,N
20250414,140802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,5,2,0.17,66224450,22018,92.40,3010,3025,2995,3910,2110,3010,3007.74,5.28,0,4402,3042,3026,3004,2988,2966,3034,2996,78,900,500,2160,5,1,15604898,470,2.26,0.22,12,0.14,1333.00,13949.00,3790,20240821,-20.45,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3790,-20.45,20240821,2750,9.64,20250204,0.51,Y,123700,500,78 억,,823806,N,N,0,N,00,N
20250414,130800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-10,5,-0.33,63730040,21188,88.91,3010,3025,2995,3910,2110,3010,3007.84,5.28,0,4457,3042,3026,3004,2988,2966,3034,2996,78,900,500,2160,5,1,15604898,468,2.25,0.22,12,0.14,1333.00,13949.00,3790,20240821,-20.84,2750,20250204,9.09,3070,-2.28,20250210,2750,9.09,20250204,3790,-20.84,20240821,2750,9.09,20250204,0.51,Y,123700,500,78 억,,823806,N,N,0,N,00,N
20250414,120803,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,5,2,0.17,46513590,15469,64.91,3010,3025,2995,3910,2110,3010,3006.89,5.28,0,3822,3042,3026,3004,2988,2966,3034,2996,78,900,500,2160,5,1,15604898,470,2.26,0.22,12,0.10,1333.00,13949.00,3790,20240821,-20.45,2750,20250204,9.64,3070,-1.79,20250210,2750,9.64,20250204,3790,-20.45,20240821,2750,9.64,20250204,0.51,Y,123700,500,78 억,,823806,N,N,0,N,00,N
20250414,110759,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,33562310,11167,46.86,3010,3025,2995,3910,2110,3010,3005.49,5.28,0,3752,3042,3026,3004,2988,2966,3034,2996,78,900,500,2160,5,1,15604898,469,2.25,0.22,12,0.07,1333.00,13949.00,3790,20240821,-20.71,2750,20250204,9.27,3070,-2.12,20250210,2750,9.27,20250204,3790,-20.71,20240821,2750,9.27,20250204,0.51,Y,123700,500,78 억,,823806,N,N,0,N,00,N
20250414,100801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,20095780,6692,28.08,3010,3025,2995,3910,2110,3010,3002.96,5.28,0,601,3042,3026,3004,2988,2966,3034,2996,78,900,500,2160,5,1,15604898,470,2.26,0.22,12,0.04,1333.00,13949.00,3790,20240821,-20.58,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.51,Y,123700,500,78 억,,823806,N,N,0,N,00,N
20250414,090801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3020,10,2,0.33,5069715,1684,7.07,3010,3025,3010,3910,2110,3010,3010.52,5.28,0,1,3042,3026,3004,2988,2966,3034,2996,78,900,500,2160,5,1,15604898,471,2.27,0.22,12,0.01,1333.00,13949.00,3790,20240821,-20.32,2750,20250204,9.82,3070,-1.63,20250210,2750,9.82,20250204,3790,-20.32,20240821,2750,9.82,20250204,0.51,Y,123700,500,78 억,,823806,N,N,0,N,00,N
20250411,160752,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,71508974,23830,107.45,3000,3020,2982,3910,2110,3010,3000.80,5.28,0,156,3063,3036,2988,2961,2913,3050,2975,78,900,500,2160,5,1,15604898,470,2.26,0.22,12,0.15,1333.00,13949.00,3790,20240821,-20.58,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.50,Y,123700,500,78 억,,823555,N,N,153,N,00,N
20250411,150800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,69697389,23228,104.74,3000,3020,2982,3910,2110,3010,3000.58,5.28,0,198,3063,3036,2988,2961,2913,3050,2975,78,900,500,2160,5,1,15604898,470,2.26,0.22,12,0.15,1333.00,13949.00,3790,20240821,-20.58,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.50,Y,123700,500,78 억,,823555,N,N,153,N,00,N
20250411,140759,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,67968704,22653,102.15,3000,3020,2982,3910,2110,3010,3000.43,5.28,0,175,3063,3036,2988,2961,2913,3050,2975,78,900,500,2160,5,1,15604898,470,2.26,0.22,12,0.15,1333.00,13949.00,3790,20240821,-20.58,2750,20250204,9.45,3070,-1.95,20250210,2750,9.45,20250204,3790,-20.58,20240821,2750,9.45,20250204,0.50,Y,123700,500,78 억,,823555,N,N,153,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 160757 57 100.00 KOSPI 운송장비·부품 N N N N N 3020 10 2 0.33 73879630 24558 103.05 3010 3025 2995 3910 2110 3010 3008.37 5.28 0 4264 3042 3026 3004 2988 2966 3034 2996 78 900 500 2160 5 1 15604898 471 2.27 0.22 12 0.16 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 0.51 Y 123700 500 78 억 823806 N N 0 N 00 N
3 20250414 150804 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 0 3 0.00 68719980 22849 95.88 3010 3025 2995 3910 2110 3010 3007.57 5.28 0 4422 3042 3026 3004 2988 2966 3034 2996 78 900 500 2160 5 1 15604898 470 2.26 0.22 12 0.15 1333.00 13949.00 3790 20240821 -20.58 2750 20250204 9.45 3070 -1.95 20250210 2750 9.45 20250204 3790 -20.58 20240821 2750 9.45 20250204 0.51 Y 123700 500 78 억 823806 N N 0 N 00 N
4 20250414 140802 57 100.00 KOSPI 운송장비·부품 N N N N N 3015 5 2 0.17 66224450 22018 92.40 3010 3025 2995 3910 2110 3010 3007.74 5.28 0 4402 3042 3026 3004 2988 2966 3034 2996 78 900 500 2160 5 1 15604898 470 2.26 0.22 12 0.14 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 0.51 Y 123700 500 78 억 823806 N N 0 N 00 N
5 20250414 130800 57 100.00 KOSPI 운송장비·부품 N N N N N 3000 -10 5 -0.33 63730040 21188 88.91 3010 3025 2995 3910 2110 3010 3007.84 5.28 0 4457 3042 3026 3004 2988 2966 3034 2996 78 900 500 2160 5 1 15604898 468 2.25 0.22 12 0.14 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 0.51 Y 123700 500 78 억 823806 N N 0 N 00 N
6 20250414 120803 57 100.00 KOSPI 운송장비·부품 N N N N N 3015 5 2 0.17 46513590 15469 64.91 3010 3025 2995 3910 2110 3010 3006.89 5.28 0 3822 3042 3026 3004 2988 2966 3034 2996 78 900 500 2160 5 1 15604898 470 2.26 0.22 12 0.10 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 0.51 Y 123700 500 78 억 823806 N N 0 N 00 N
7 20250414 110759 57 100.00 KOSPI 운송장비·부품 N N N N N 3005 -5 5 -0.17 33562310 11167 46.86 3010 3025 2995 3910 2110 3010 3005.49 5.28 0 3752 3042 3026 3004 2988 2966 3034 2996 78 900 500 2160 5 1 15604898 469 2.25 0.22 12 0.07 1333.00 13949.00 3790 20240821 -20.71 2750 20250204 9.27 3070 -2.12 20250210 2750 9.27 20250204 3790 -20.71 20240821 2750 9.27 20250204 0.51 Y 123700 500 78 억 823806 N N 0 N 00 N
8 20250414 100801 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 0 3 0.00 20095780 6692 28.08 3010 3025 2995 3910 2110 3010 3002.96 5.28 0 601 3042 3026 3004 2988 2966 3034 2996 78 900 500 2160 5 1 15604898 470 2.26 0.22 12 0.04 1333.00 13949.00 3790 20240821 -20.58 2750 20250204 9.45 3070 -1.95 20250210 2750 9.45 20250204 3790 -20.58 20240821 2750 9.45 20250204 0.51 Y 123700 500 78 억 823806 N N 0 N 00 N
9 20250414 090801 57 100.00 KOSPI 운송장비·부품 N N N N N 3020 10 2 0.33 5069715 1684 7.07 3010 3025 3010 3910 2110 3010 3010.52 5.28 0 1 3042 3026 3004 2988 2966 3034 2996 78 900 500 2160 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 0.51 Y 123700 500 78 억 823806 N N 0 N 00 N
10 20250411 160752 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 0 3 0.00 71508974 23830 107.45 3000 3020 2982 3910 2110 3010 3000.80 5.28 0 156 3063 3036 2988 2961 2913 3050 2975 78 900 500 2160 5 1 15604898 470 2.26 0.22 12 0.15 1333.00 13949.00 3790 20240821 -20.58 2750 20250204 9.45 3070 -1.95 20250210 2750 9.45 20250204 3790 -20.58 20240821 2750 9.45 20250204 0.50 Y 123700 500 78 억 823555 N N 153 N 00 N
11 20250411 150800 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 0 3 0.00 69697389 23228 104.74 3000 3020 2982 3910 2110 3010 3000.58 5.28 0 198 3063 3036 2988 2961 2913 3050 2975 78 900 500 2160 5 1 15604898 470 2.26 0.22 12 0.15 1333.00 13949.00 3790 20240821 -20.58 2750 20250204 9.45 3070 -1.95 20250210 2750 9.45 20250204 3790 -20.58 20240821 2750 9.45 20250204 0.50 Y 123700 500 78 억 823555 N N 153 N 00 N
12 20250411 140759 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 0 3 0.00 67968704 22653 102.15 3000 3020 2982 3910 2110 3010 3000.43 5.28 0 175 3063 3036 2988 2961 2913 3050 2975 78 900 500 2160 5 1 15604898 470 2.26 0.22 12 0.15 1333.00 13949.00 3790 20240821 -20.58 2750 20250204 9.45 3070 -1.95 20250210 2750 9.45 20250204 3790 -20.58 20240821 2750 9.45 20250204 0.50 Y 123700 500 78 억 823555 N N 153 N 00 N