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
001420/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
20250429,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3795,75,2,2.02,11824075,3193,47.37,3720,3795,3680,4835,2605,3720,3703.12,2.46,0,-84,3843,3781,3733,3671,3623,3757,3647,38,1115,500,2600,5,1,7600000,288,1.65,0.63,12,0.04,2299.00,6062.00,4585,20240607,-17.23,2790,20241209,36.02,4075,-6.87,20250226,3220,17.86,20250328,4585,-17.23,20240607,2790,36.02,20241209,0.00,Y,001420,500,38 억,,186907,N,N,0,N,00,N
20250429,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,8748700,2364,35.07,3720,3770,3680,4835,2605,3720,3700.80,2.46,0,1,3843,3781,3733,3671,3623,3757,3647,38,1115,500,2600,5,1,7600000,282,1.62,0.61,12,0.03,2299.00,6062.00,4585,20240607,-18.97,2790,20241209,33.15,4075,-8.83,20250226,3220,15.37,20250328,4585,-18.97,20240607,2790,33.15,20241209,0.00,Y,001420,500,38 억,,186907,N,N,0,N,00,N
20250429,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,4707945,1269,18.83,3720,3770,3680,4835,2605,3720,3709.96,2.46,0,-21,3843,3781,3733,3671,3623,3757,3647,38,1115,500,2600,5,1,7600000,282,1.62,0.61,12,0.02,2299.00,6062.00,4585,20240607,-18.97,2790,20241209,33.15,4075,-8.83,20250226,3220,15.37,20250328,4585,-18.97,20240607,2790,33.15,20241209,0.00,Y,001420,500,38 억,,186907,N,N,0,N,00,N
20250429,130120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,4707945,1269,18.83,3720,3770,3680,4835,2605,3720,3709.96,2.46,0,-21,3843,3781,3733,3671,3623,3757,3647,38,1115,500,2600,5,1,7600000,282,1.62,0.61,12,0.02,2299.00,6062.00,4585,20240607,-18.97,2790,20241209,33.15,4075,-8.83,20250226,3220,15.37,20250328,4585,-18.97,20240607,2790,33.15,20241209,0.00,Y,001420,500,38 억,,186907,N,N,0,N,00,N
20250429,120120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,4704230,1268,18.81,3720,3770,3680,4835,2605,3720,3709.96,2.46,0,-21,3843,3781,3733,3671,3623,3757,3647,38,1115,500,2600,5,1,7600000,282,1.62,0.61,12,0.02,2299.00,6062.00,4585,20240607,-18.97,2790,20241209,33.15,4075,-8.83,20250226,3220,15.37,20250328,4585,-18.97,20240607,2790,33.15,20241209,0.00,Y,001420,500,38 억,,186907,N,N,0,N,00,N
20250429,110119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,4704230,1268,18.81,3720,3770,3680,4835,2605,3720,3709.96,2.46,0,-21,3843,3781,3733,3671,3623,3757,3647,38,1115,500,2600,5,1,7600000,282,1.62,0.61,12,0.02,2299.00,6062.00,4585,20240607,-18.97,2790,20241209,33.15,4075,-8.83,20250226,3220,15.37,20250328,4585,-18.97,20240607,2790,33.15,20241209,0.00,Y,001420,500,38 억,,186907,N,N,0,N,00,N
20250429,100120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,4700515,1267,18.80,3720,3770,3680,4835,2605,3720,3709.96,2.46,0,-21,3843,3781,3733,3671,3623,3757,3647,38,1115,500,2600,5,1,7600000,282,1.62,0.61,12,0.02,2299.00,6062.00,4585,20240607,-18.97,2790,20241209,33.15,4075,-8.83,20250226,3220,15.37,20250328,4585,-18.97,20240607,2790,33.15,20241209,0.00,Y,001420,500,38 억,,186907,N,N,0,N,00,N
20250429,090120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,50,2,1.34,67010,18,0.27,3720,3770,3720,4835,2605,3720,3722.78,2.46,0,-17,3843,3781,3733,3671,3623,3757,3647,38,1115,500,2600,5,1,7600000,287,1.64,0.62,12,0.00,2299.00,6062.00,4585,20240607,-17.78,2790,20241209,35.13,4075,-7.48,20250226,3220,17.08,20250328,4585,-17.78,20240607,2790,35.13,20241209,0.00,Y,001420,500,38 억,,186907,N,N,0,N,00,N
20250428,160119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,-75,5,-1.98,25088760,6740,146.59,3795,3795,3685,4930,2660,3795,3722.37,2.48,0,-410,3891,3842,3771,3722,3651,3867,3747,38,1135,500,2650,5,1,7600000,283,1.62,0.61,12,0.09,2299.00,6062.00,4585,20240607,-18.87,2790,20241209,33.33,4075,-8.71,20250226,3220,15.53,20250328,4585,-18.87,20240607,2790,33.33,20241209,0.00,Y,001420,500,38 억,,188320,N,N,7,N,00,N
20250428,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,-85,5,-2.24,22709860,6100,132.67,3795,3795,3685,4930,2660,3795,3722.93,2.48,0,81,3891,3842,3771,3722,3651,3867,3747,38,1135,500,2650,5,1,7600000,282,1.61,0.61,12,0.08,2299.00,6062.00,4585,20240607,-19.08,2790,20241209,32.97,4075,-8.96,20250226,3220,15.22,20250328,4585,-19.08,20240607,2790,32.97,20241209,0.00,Y,001420,500,38 억,,188320,N,N,7,N,00,N
20250428,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,-65,5,-1.71,22464720,6034,131.23,3795,3795,3685,4930,2660,3795,3723.02,2.48,0,107,3891,3842,3771,3722,3651,3867,3747,38,1135,500,2650,5,1,7600000,283,1.62,0.62,12,0.08,2299.00,6062.00,4585,20240607,-18.65,2790,20241209,33.69,4075,-8.47,20250226,3220,15.84,20250328,4585,-18.65,20240607,2790,33.69,20241209,0.00,Y,001420,500,38 억,,188320,N,N,7,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 160118 57 100.00 KOSPI 운송장비·부품 N N N N N 3795 75 2 2.02 11824075 3193 47.37 3720 3795 3680 4835 2605 3720 3703.12 2.46 0 -84 3843 3781 3733 3671 3623 3757 3647 38 1115 500 2600 5 1 7600000 288 1.65 0.63 12 0.04 2299.00 6062.00 4585 20240607 -17.23 2790 20241209 36.02 4075 -6.87 20250226 3220 17.86 20250328 4585 -17.23 20240607 2790 36.02 20241209 0.00 Y 001420 500 38 억 186907 N N 0 N 00 N
3 20250429 150119 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 -5 5 -0.13 8748700 2364 35.07 3720 3770 3680 4835 2605 3720 3700.80 2.46 0 1 3843 3781 3733 3671 3623 3757 3647 38 1115 500 2600 5 1 7600000 282 1.62 0.61 12 0.03 2299.00 6062.00 4585 20240607 -18.97 2790 20241209 33.15 4075 -8.83 20250226 3220 15.37 20250328 4585 -18.97 20240607 2790 33.15 20241209 0.00 Y 001420 500 38 억 186907 N N 0 N 00 N
4 20250429 140119 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 -5 5 -0.13 4707945 1269 18.83 3720 3770 3680 4835 2605 3720 3709.96 2.46 0 -21 3843 3781 3733 3671 3623 3757 3647 38 1115 500 2600 5 1 7600000 282 1.62 0.61 12 0.02 2299.00 6062.00 4585 20240607 -18.97 2790 20241209 33.15 4075 -8.83 20250226 3220 15.37 20250328 4585 -18.97 20240607 2790 33.15 20241209 0.00 Y 001420 500 38 억 186907 N N 0 N 00 N
5 20250429 130120 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 -5 5 -0.13 4707945 1269 18.83 3720 3770 3680 4835 2605 3720 3709.96 2.46 0 -21 3843 3781 3733 3671 3623 3757 3647 38 1115 500 2600 5 1 7600000 282 1.62 0.61 12 0.02 2299.00 6062.00 4585 20240607 -18.97 2790 20241209 33.15 4075 -8.83 20250226 3220 15.37 20250328 4585 -18.97 20240607 2790 33.15 20241209 0.00 Y 001420 500 38 억 186907 N N 0 N 00 N
6 20250429 120120 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 -5 5 -0.13 4704230 1268 18.81 3720 3770 3680 4835 2605 3720 3709.96 2.46 0 -21 3843 3781 3733 3671 3623 3757 3647 38 1115 500 2600 5 1 7600000 282 1.62 0.61 12 0.02 2299.00 6062.00 4585 20240607 -18.97 2790 20241209 33.15 4075 -8.83 20250226 3220 15.37 20250328 4585 -18.97 20240607 2790 33.15 20241209 0.00 Y 001420 500 38 억 186907 N N 0 N 00 N
7 20250429 110119 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 -5 5 -0.13 4704230 1268 18.81 3720 3770 3680 4835 2605 3720 3709.96 2.46 0 -21 3843 3781 3733 3671 3623 3757 3647 38 1115 500 2600 5 1 7600000 282 1.62 0.61 12 0.02 2299.00 6062.00 4585 20240607 -18.97 2790 20241209 33.15 4075 -8.83 20250226 3220 15.37 20250328 4585 -18.97 20240607 2790 33.15 20241209 0.00 Y 001420 500 38 억 186907 N N 0 N 00 N
8 20250429 100120 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 -5 5 -0.13 4700515 1267 18.80 3720 3770 3680 4835 2605 3720 3709.96 2.46 0 -21 3843 3781 3733 3671 3623 3757 3647 38 1115 500 2600 5 1 7600000 282 1.62 0.61 12 0.02 2299.00 6062.00 4585 20240607 -18.97 2790 20241209 33.15 4075 -8.83 20250226 3220 15.37 20250328 4585 -18.97 20240607 2790 33.15 20241209 0.00 Y 001420 500 38 억 186907 N N 0 N 00 N
9 20250429 090120 57 100.00 KOSPI 운송장비·부품 N N N N N 3770 50 2 1.34 67010 18 0.27 3720 3770 3720 4835 2605 3720 3722.78 2.46 0 -17 3843 3781 3733 3671 3623 3757 3647 38 1115 500 2600 5 1 7600000 287 1.64 0.62 12 0.00 2299.00 6062.00 4585 20240607 -17.78 2790 20241209 35.13 4075 -7.48 20250226 3220 17.08 20250328 4585 -17.78 20240607 2790 35.13 20241209 0.00 Y 001420 500 38 억 186907 N N 0 N 00 N
10 20250428 160119 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 -75 5 -1.98 25088760 6740 146.59 3795 3795 3685 4930 2660 3795 3722.37 2.48 0 -410 3891 3842 3771 3722 3651 3867 3747 38 1135 500 2650 5 1 7600000 283 1.62 0.61 12 0.09 2299.00 6062.00 4585 20240607 -18.87 2790 20241209 33.33 4075 -8.71 20250226 3220 15.53 20250328 4585 -18.87 20240607 2790 33.33 20241209 0.00 Y 001420 500 38 억 188320 N N 7 N 00 N
11 20250428 150119 57 100.00 KOSPI 운송장비·부품 N N N N N 3710 -85 5 -2.24 22709860 6100 132.67 3795 3795 3685 4930 2660 3795 3722.93 2.48 0 81 3891 3842 3771 3722 3651 3867 3747 38 1135 500 2650 5 1 7600000 282 1.61 0.61 12 0.08 2299.00 6062.00 4585 20240607 -19.08 2790 20241209 32.97 4075 -8.96 20250226 3220 15.22 20250328 4585 -19.08 20240607 2790 32.97 20241209 0.00 Y 001420 500 38 억 188320 N N 7 N 00 N
12 20250428 140119 57 100.00 KOSPI 운송장비·부품 N N N N N 3730 -65 5 -1.71 22464720 6034 131.23 3795 3795 3685 4930 2660 3795 3723.02 2.48 0 107 3891 3842 3771 3722 3651 3867 3747 38 1135 500 2650 5 1 7600000 283 1.62 0.62 12 0.08 2299.00 6062.00 4585 20240607 -18.65 2790 20241209 33.69 4075 -8.47 20250226 3220 15.84 20250328 4585 -18.65 20240607 2790 33.69 20241209 0.00 Y 001420 500 38 억 188320 N N 7 N 00 N