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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000430/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
20250429,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3870,5,2,0.13,204632790,52858,97.59,3865,3900,3830,5020,2710,3865,3871.37,2.03,0,16772,3941,3902,3856,3817,3771,3922,3837,310,1155,500,2780,5,1,62000000,2399,10.16,0.46,12,0.09,381.00,8359.00,5950,20240429,-34.96,3245,20250407,19.26,4120,-6.07,20250115,3245,19.26,20250407,5950,-34.96,20240429,3245,19.26,20250407,0.63,Y,000430,500,310 억,,1255951,N,N,9,N,00,N
20250429,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,0,3,0.00,184013325,47521,87.73,3865,3900,3830,5020,2710,3865,3872.25,2.03,0,14943,3941,3902,3856,3817,3771,3922,3837,310,1155,500,2780,5,1,62000000,2396,10.14,0.46,12,0.08,381.00,8359.00,5950,20240429,-35.04,3245,20250407,19.11,4120,-6.19,20250115,3245,19.11,20250407,5950,-35.04,20240429,3245,19.11,20250407,0.63,Y,000430,500,310 억,,1255951,N,N,7,N,00,N
20250429,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3870,5,2,0.13,171715140,44343,81.87,3865,3900,3830,5020,2710,3865,3872.43,2.03,0,13142,3941,3902,3856,3817,3771,3922,3837,310,1155,500,2780,5,1,62000000,2399,10.16,0.46,12,0.07,381.00,8359.00,5950,20240429,-34.96,3245,20250407,19.26,4120,-6.07,20250115,3245,19.26,20250407,5950,-34.96,20240429,3245,19.26,20250407,0.63,Y,000430,500,310 억,,1255951,N,N,7,N,00,N
20250429,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3870,5,2,0.13,156530845,40420,74.62,3865,3900,3830,5020,2710,3865,3872.61,2.03,0,12433,3941,3902,3856,3817,3771,3922,3837,310,1155,500,2780,5,1,62000000,2399,10.16,0.46,12,0.07,381.00,8359.00,5950,20240429,-34.96,3245,20250407,19.26,4120,-6.07,20250115,3245,19.26,20250407,5950,-34.96,20240429,3245,19.26,20250407,0.63,Y,000430,500,310 억,,1255951,N,N,7,N,00,N
20250429,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,25,2,0.65,152004725,39254,72.47,3865,3900,3830,5020,2710,3865,3872.34,2.03,0,12987,3941,3902,3856,3817,3771,3922,3837,310,1155,500,2780,5,1,62000000,2412,10.21,0.47,12,0.06,381.00,8359.00,5950,20240429,-34.62,3245,20250407,19.88,4120,-5.58,20250115,3245,19.88,20250407,5950,-34.62,20240429,3245,19.88,20250407,0.63,Y,000430,500,310 억,,1255951,N,N,7,N,00,N
20250429,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3885,20,2,0.52,103826490,26856,49.58,3865,3885,3830,5020,2710,3865,3866.04,2.03,0,7570,3941,3902,3856,3817,3771,3922,3837,310,1155,500,2780,5,1,62000000,2409,10.20,0.46,12,0.04,381.00,8359.00,5950,20240429,-34.71,3245,20250407,19.72,4120,-5.70,20250115,3245,19.72,20250407,5950,-34.71,20240429,3245,19.72,20250407,0.63,Y,000430,500,310 억,,1255951,N,N,7,N,00,N
20250429,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,-10,5,-0.26,60180215,15579,28.76,3865,3875,3830,5020,2710,3865,3862.91,2.03,0,6364,3941,3902,3856,3817,3771,3922,3837,310,1155,500,2780,5,1,62000000,2390,10.12,0.46,12,0.03,381.00,8359.00,5950,20240429,-35.21,3245,20250407,18.80,4120,-6.43,20250115,3245,18.80,20250407,5950,-35.21,20240429,3245,18.80,20250407,0.63,Y,000430,500,310 억,,1255951,N,N,7,N,00,N
20250429,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-15,5,-0.39,606105,157,0.29,3865,3865,3850,5020,2710,3865,3860.54,2.03,0,-102,3941,3902,3856,3817,3771,3922,3837,310,1155,500,2780,5,1,62000000,2387,10.10,0.46,12,0.00,381.00,8359.00,5950,20240429,-35.29,3245,20250407,18.64,4120,-6.55,20250115,3245,18.64,20250407,5950,-35.29,20240429,3245,18.64,20250407,0.63,Y,000430,500,310 억,,1255951,N,N,7,N,00,N
20250428,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,40,2,1.05,208428092,54034,76.37,3845,3895,3810,4970,2680,3825,3857.35,2.08,0,1094,3955,3890,3795,3730,3635,3922,3762,310,1145,500,2750,5,1,62000000,2396,10.14,0.46,12,0.09,381.00,8359.00,5950,20240429,-35.04,3245,20250407,19.11,4120,-6.19,20250115,3245,19.11,20250407,5950,-35.04,20240429,3245,19.11,20250407,0.64,Y,000430,500,310 억,,1287985,N,N,7,N,00,N
20250428,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,30,2,0.78,203680952,52805,74.63,3845,3895,3810,4970,2680,3825,3857.23,2.08,0,1176,3955,3890,3795,3730,3635,3922,3762,310,1145,500,2750,5,1,62000000,2390,10.12,0.46,12,0.09,381.00,8359.00,5950,20240429,-35.21,3245,20250407,18.80,4120,-6.43,20250115,3245,18.80,20250407,5950,-35.21,20240429,3245,18.80,20250407,0.64,Y,000430,500,310 억,,1287985,N,N,521,N,00,N
20250428,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3855,30,2,0.78,157163837,40829,57.71,3845,3870,3810,4970,2680,3825,3849.32,2.08,0,2202,3955,3890,3795,3730,3635,3922,3762,310,1145,500,2750,5,1,62000000,2390,10.12,0.46,12,0.07,381.00,8359.00,5950,20240429,-35.21,3245,20250407,18.80,4120,-6.43,20250115,3245,18.80,20250407,5950,-35.21,20240429,3245,18.80,20250407,0.64,Y,000430,500,310 억,,1287985,N,N,521,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 20250429 160106 57 100.00 KOSPI 운송장비·부품 N N N N N 3870 5 2 0.13 204632790 52858 97.59 3865 3900 3830 5020 2710 3865 3871.37 2.03 0 16772 3941 3902 3856 3817 3771 3922 3837 310 1155 500 2780 5 1 62000000 2399 10.16 0.46 12 0.09 381.00 8359.00 5950 20240429 -34.96 3245 20250407 19.26 4120 -6.07 20250115 3245 19.26 20250407 5950 -34.96 20240429 3245 19.26 20250407 0.63 Y 000430 500 310 억 1255951 N N 9 N 00 N
3 20250429 150106 57 100.00 KOSPI 운송장비·부품 N N N N N 3865 0 3 0.00 184013325 47521 87.73 3865 3900 3830 5020 2710 3865 3872.25 2.03 0 14943 3941 3902 3856 3817 3771 3922 3837 310 1155 500 2780 5 1 62000000 2396 10.14 0.46 12 0.08 381.00 8359.00 5950 20240429 -35.04 3245 20250407 19.11 4120 -6.19 20250115 3245 19.11 20250407 5950 -35.04 20240429 3245 19.11 20250407 0.63 Y 000430 500 310 억 1255951 N N 7 N 00 N
4 20250429 140106 57 100.00 KOSPI 운송장비·부품 N N N N N 3870 5 2 0.13 171715140 44343 81.87 3865 3900 3830 5020 2710 3865 3872.43 2.03 0 13142 3941 3902 3856 3817 3771 3922 3837 310 1155 500 2780 5 1 62000000 2399 10.16 0.46 12 0.07 381.00 8359.00 5950 20240429 -34.96 3245 20250407 19.26 4120 -6.07 20250115 3245 19.26 20250407 5950 -34.96 20240429 3245 19.26 20250407 0.63 Y 000430 500 310 억 1255951 N N 7 N 00 N
5 20250429 130107 57 100.00 KOSPI 운송장비·부품 N N N N N 3870 5 2 0.13 156530845 40420 74.62 3865 3900 3830 5020 2710 3865 3872.61 2.03 0 12433 3941 3902 3856 3817 3771 3922 3837 310 1155 500 2780 5 1 62000000 2399 10.16 0.46 12 0.07 381.00 8359.00 5950 20240429 -34.96 3245 20250407 19.26 4120 -6.07 20250115 3245 19.26 20250407 5950 -34.96 20240429 3245 19.26 20250407 0.63 Y 000430 500 310 억 1255951 N N 7 N 00 N
6 20250429 120107 57 100.00 KOSPI 운송장비·부품 N N N N N 3890 25 2 0.65 152004725 39254 72.47 3865 3900 3830 5020 2710 3865 3872.34 2.03 0 12987 3941 3902 3856 3817 3771 3922 3837 310 1155 500 2780 5 1 62000000 2412 10.21 0.47 12 0.06 381.00 8359.00 5950 20240429 -34.62 3245 20250407 19.88 4120 -5.58 20250115 3245 19.88 20250407 5950 -34.62 20240429 3245 19.88 20250407 0.63 Y 000430 500 310 억 1255951 N N 7 N 00 N
7 20250429 110106 57 100.00 KOSPI 운송장비·부품 N N N N N 3885 20 2 0.52 103826490 26856 49.58 3865 3885 3830 5020 2710 3865 3866.04 2.03 0 7570 3941 3902 3856 3817 3771 3922 3837 310 1155 500 2780 5 1 62000000 2409 10.20 0.46 12 0.04 381.00 8359.00 5950 20240429 -34.71 3245 20250407 19.72 4120 -5.70 20250115 3245 19.72 20250407 5950 -34.71 20240429 3245 19.72 20250407 0.63 Y 000430 500 310 억 1255951 N N 7 N 00 N
8 20250429 100107 57 100.00 KOSPI 운송장비·부품 N N N N N 3855 -10 5 -0.26 60180215 15579 28.76 3865 3875 3830 5020 2710 3865 3862.91 2.03 0 6364 3941 3902 3856 3817 3771 3922 3837 310 1155 500 2780 5 1 62000000 2390 10.12 0.46 12 0.03 381.00 8359.00 5950 20240429 -35.21 3245 20250407 18.80 4120 -6.43 20250115 3245 18.80 20250407 5950 -35.21 20240429 3245 18.80 20250407 0.63 Y 000430 500 310 억 1255951 N N 7 N 00 N
9 20250429 090107 57 100.00 KOSPI 운송장비·부품 N N N N N 3850 -15 5 -0.39 606105 157 0.29 3865 3865 3850 5020 2710 3865 3860.54 2.03 0 -102 3941 3902 3856 3817 3771 3922 3837 310 1155 500 2780 5 1 62000000 2387 10.10 0.46 12 0.00 381.00 8359.00 5950 20240429 -35.29 3245 20250407 18.64 4120 -6.55 20250115 3245 18.64 20250407 5950 -35.29 20240429 3245 18.64 20250407 0.63 Y 000430 500 310 억 1255951 N N 7 N 00 N
10 20250428 160106 57 100.00 KOSPI 운송장비·부품 N N N N N 3865 40 2 1.05 208428092 54034 76.37 3845 3895 3810 4970 2680 3825 3857.35 2.08 0 1094 3955 3890 3795 3730 3635 3922 3762 310 1145 500 2750 5 1 62000000 2396 10.14 0.46 12 0.09 381.00 8359.00 5950 20240429 -35.04 3245 20250407 19.11 4120 -6.19 20250115 3245 19.11 20250407 5950 -35.04 20240429 3245 19.11 20250407 0.64 Y 000430 500 310 억 1287985 N N 7 N 00 N
11 20250428 150106 57 100.00 KOSPI 운송장비·부품 N N N N N 3855 30 2 0.78 203680952 52805 74.63 3845 3895 3810 4970 2680 3825 3857.23 2.08 0 1176 3955 3890 3795 3730 3635 3922 3762 310 1145 500 2750 5 1 62000000 2390 10.12 0.46 12 0.09 381.00 8359.00 5950 20240429 -35.21 3245 20250407 18.80 4120 -6.43 20250115 3245 18.80 20250407 5950 -35.21 20240429 3245 18.80 20250407 0.64 Y 000430 500 310 억 1287985 N N 521 N 00 N
12 20250428 140107 57 100.00 KOSPI 운송장비·부품 N N N N N 3855 30 2 0.78 157163837 40829 57.71 3845 3870 3810 4970 2680 3825 3849.32 2.08 0 2202 3955 3890 3795 3730 3635 3922 3762 310 1145 500 2750 5 1 62000000 2390 10.12 0.46 12 0.07 381.00 8359.00 5950 20240429 -35.21 3245 20250407 18.80 4120 -6.43 20250115 3245 18.80 20250407 5950 -35.21 20240429 3245 18.80 20250407 0.64 Y 000430 500 310 억 1287985 N N 521 N 00 N