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
023810/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
20250429,160343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5620,80,2,1.44,57639000,10269,75.83,5570,5650,5570,7200,3880,5540,5612.91,0.00,0,292,5700,5620,5580,5500,5460,5600,5480,50,1660,500,3980,10,1,10000000,562,24.12,0.45,12,0.10,233.00,12445.00,10310,20240617,-45.49,5260,20241202,6.84,6780,-17.11,20250214,5310,5.84,20250106,10310,-45.49,20240617,5260,6.84,20241202,2.12,Y,023810,500,50 억,,0,N,N,19,N,00,N
20250429,150346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5610,70,2,1.26,55846720,9950,73.48,5570,5650,5570,7200,3880,5540,5612.74,0.00,0,345,5700,5620,5580,5500,5460,5600,5480,50,1660,500,3980,10,1,10000000,561,24.08,0.45,12,0.10,233.00,12445.00,10310,20240617,-45.59,5260,20241202,6.65,6780,-17.26,20250214,5310,5.65,20250106,10310,-45.59,20240617,5260,6.65,20241202,2.12,Y,023810,500,50 억,,0,N,N,19,N,00,N
20250429,140346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5620,80,2,1.44,49638170,8842,65.29,5570,5650,5570,7200,3880,5540,5613.91,0.00,0,39,5700,5620,5580,5500,5460,5600,5480,50,1660,500,3980,10,1,10000000,562,24.12,0.45,12,0.09,233.00,12445.00,10310,20240617,-45.49,5260,20241202,6.84,6780,-17.11,20250214,5310,5.84,20250106,10310,-45.49,20240617,5260,6.84,20241202,2.12,Y,023810,500,50 억,,0,N,N,19,N,00,N
20250429,130347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,100,2,1.81,41737140,7439,54.93,5570,5650,5570,7200,3880,5540,5610.58,0.00,0,-40,5700,5620,5580,5500,5460,5600,5480,50,1660,500,3980,10,1,10000000,564,24.21,0.45,12,0.07,233.00,12445.00,10310,20240617,-45.30,5260,20241202,7.22,6780,-16.81,20250214,5310,6.21,20250106,10310,-45.30,20240617,5260,7.22,20241202,2.12,Y,023810,500,50 억,,0,N,N,19,N,00,N
20250429,120346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,90,2,1.62,39665040,7071,52.22,5570,5650,5570,7200,3880,5540,5609.54,0.00,0,-75,5700,5620,5580,5500,5460,5600,5480,50,1660,500,3980,10,1,10000000,563,24.16,0.45,12,0.07,233.00,12445.00,10310,20240617,-45.39,5260,20241202,7.03,6780,-16.96,20250214,5310,6.03,20250106,10310,-45.39,20240617,5260,7.03,20241202,2.12,Y,023810,500,50 억,,0,N,N,19,N,00,N
20250429,110346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5630,90,2,1.62,39293100,7005,51.73,5570,5650,5570,7200,3880,5540,5609.29,0.00,0,-90,5700,5620,5580,5500,5460,5600,5480,50,1660,500,3980,10,1,10000000,563,24.16,0.45,12,0.07,233.00,12445.00,10310,20240617,-45.39,5260,20241202,7.03,6780,-16.96,20250214,5310,6.03,20250106,10310,-45.39,20240617,5260,7.03,20241202,2.12,Y,023810,500,50 억,,0,N,N,19,N,00,N
20250429,100347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5620,80,2,1.44,29122030,5198,38.38,5570,5630,5570,7200,3880,5540,5602.55,0.00,0,-199,5700,5620,5580,5500,5460,5600,5480,50,1660,500,3980,10,1,10000000,562,24.12,0.45,12,0.05,233.00,12445.00,10310,20240617,-45.49,5260,20241202,6.84,6780,-17.11,20250214,5310,5.84,20250106,10310,-45.49,20240617,5260,6.84,20241202,2.12,Y,023810,500,50 억,,0,N,N,19,N,00,N
20250429,090347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5580,40,2,0.72,1459940,262,1.93,5570,5580,5570,7200,3880,5540,5572.29,0.00,0,-60,5700,5620,5580,5500,5460,5600,5480,50,1660,500,3980,10,1,10000000,558,23.95,0.45,12,0.00,233.00,12445.00,10310,20240617,-45.88,5260,20241202,6.08,6780,-17.70,20250214,5310,5.08,20250106,10310,-45.88,20240617,5260,6.08,20241202,2.12,Y,023810,500,50 억,,0,N,N,19,N,00,N
20250428,160343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5540,-120,5,-2.12,75509420,13515,85.75,5620,5660,5540,7350,3970,5660,5587.08,0.00,0,208,5746,5702,5656,5612,5566,5680,5590,50,1690,500,4070,10,1,10000000,554,23.78,0.45,12,0.14,233.00,12445.00,10310,20240617,-46.27,5260,20241202,5.32,6780,-18.29,20250214,5310,4.33,20250106,10310,-46.27,20240617,5260,5.32,20241202,2.17,Y,023810,500,50 억,,0,N,N,19,N,00,N
20250428,150346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5560,-100,5,-1.77,69768540,12479,79.18,5620,5660,5550,7350,3970,5660,5590.88,0.00,0,242,5746,5702,5656,5612,5566,5680,5590,50,1690,500,4070,10,1,10000000,556,23.86,0.45,12,0.12,233.00,12445.00,10310,20240617,-46.07,5260,20241202,5.70,6780,-17.99,20250214,5310,4.71,20250106,10310,-46.07,20240617,5260,5.70,20241202,2.17,Y,023810,500,50 억,,0,N,N,2436,N,00,N
20250428,140345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5590,-70,5,-1.24,60468570,10809,68.58,5620,5660,5550,7350,3970,5660,5594.28,0.00,0,484,5746,5702,5656,5612,5566,5680,5590,50,1690,500,4070,10,1,10000000,559,23.99,0.45,12,0.11,233.00,12445.00,10310,20240617,-45.78,5260,20241202,6.27,6780,-17.55,20250214,5310,5.27,20250106,10310,-45.78,20240617,5260,6.27,20241202,2.17,Y,023810,500,50 억,,0,N,N,2436,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 160343 57 100.00 KOSPI 운송장비·부품 N N N N N 5620 80 2 1.44 57639000 10269 75.83 5570 5650 5570 7200 3880 5540 5612.91 0.00 0 292 5700 5620 5580 5500 5460 5600 5480 50 1660 500 3980 10 1 10000000 562 24.12 0.45 12 0.10 233.00 12445.00 10310 20240617 -45.49 5260 20241202 6.84 6780 -17.11 20250214 5310 5.84 20250106 10310 -45.49 20240617 5260 6.84 20241202 2.12 Y 023810 500 50 억 0 N N 19 N 00 N
3 20250429 150346 57 100.00 KOSPI 운송장비·부품 N N N N N 5610 70 2 1.26 55846720 9950 73.48 5570 5650 5570 7200 3880 5540 5612.74 0.00 0 345 5700 5620 5580 5500 5460 5600 5480 50 1660 500 3980 10 1 10000000 561 24.08 0.45 12 0.10 233.00 12445.00 10310 20240617 -45.59 5260 20241202 6.65 6780 -17.26 20250214 5310 5.65 20250106 10310 -45.59 20240617 5260 6.65 20241202 2.12 Y 023810 500 50 억 0 N N 19 N 00 N
4 20250429 140346 57 100.00 KOSPI 운송장비·부품 N N N N N 5620 80 2 1.44 49638170 8842 65.29 5570 5650 5570 7200 3880 5540 5613.91 0.00 0 39 5700 5620 5580 5500 5460 5600 5480 50 1660 500 3980 10 1 10000000 562 24.12 0.45 12 0.09 233.00 12445.00 10310 20240617 -45.49 5260 20241202 6.84 6780 -17.11 20250214 5310 5.84 20250106 10310 -45.49 20240617 5260 6.84 20241202 2.12 Y 023810 500 50 억 0 N N 19 N 00 N
5 20250429 130347 57 100.00 KOSPI 운송장비·부품 N N N N N 5640 100 2 1.81 41737140 7439 54.93 5570 5650 5570 7200 3880 5540 5610.58 0.00 0 -40 5700 5620 5580 5500 5460 5600 5480 50 1660 500 3980 10 1 10000000 564 24.21 0.45 12 0.07 233.00 12445.00 10310 20240617 -45.30 5260 20241202 7.22 6780 -16.81 20250214 5310 6.21 20250106 10310 -45.30 20240617 5260 7.22 20241202 2.12 Y 023810 500 50 억 0 N N 19 N 00 N
6 20250429 120346 57 100.00 KOSPI 운송장비·부품 N N N N N 5630 90 2 1.62 39665040 7071 52.22 5570 5650 5570 7200 3880 5540 5609.54 0.00 0 -75 5700 5620 5580 5500 5460 5600 5480 50 1660 500 3980 10 1 10000000 563 24.16 0.45 12 0.07 233.00 12445.00 10310 20240617 -45.39 5260 20241202 7.03 6780 -16.96 20250214 5310 6.03 20250106 10310 -45.39 20240617 5260 7.03 20241202 2.12 Y 023810 500 50 억 0 N N 19 N 00 N
7 20250429 110346 57 100.00 KOSPI 운송장비·부품 N N N N N 5630 90 2 1.62 39293100 7005 51.73 5570 5650 5570 7200 3880 5540 5609.29 0.00 0 -90 5700 5620 5580 5500 5460 5600 5480 50 1660 500 3980 10 1 10000000 563 24.16 0.45 12 0.07 233.00 12445.00 10310 20240617 -45.39 5260 20241202 7.03 6780 -16.96 20250214 5310 6.03 20250106 10310 -45.39 20240617 5260 7.03 20241202 2.12 Y 023810 500 50 억 0 N N 19 N 00 N
8 20250429 100347 57 100.00 KOSPI 운송장비·부품 N N N N N 5620 80 2 1.44 29122030 5198 38.38 5570 5630 5570 7200 3880 5540 5602.55 0.00 0 -199 5700 5620 5580 5500 5460 5600 5480 50 1660 500 3980 10 1 10000000 562 24.12 0.45 12 0.05 233.00 12445.00 10310 20240617 -45.49 5260 20241202 6.84 6780 -17.11 20250214 5310 5.84 20250106 10310 -45.49 20240617 5260 6.84 20241202 2.12 Y 023810 500 50 억 0 N N 19 N 00 N
9 20250429 090347 57 100.00 KOSPI 운송장비·부품 N N N N N 5580 40 2 0.72 1459940 262 1.93 5570 5580 5570 7200 3880 5540 5572.29 0.00 0 -60 5700 5620 5580 5500 5460 5600 5480 50 1660 500 3980 10 1 10000000 558 23.95 0.45 12 0.00 233.00 12445.00 10310 20240617 -45.88 5260 20241202 6.08 6780 -17.70 20250214 5310 5.08 20250106 10310 -45.88 20240617 5260 6.08 20241202 2.12 Y 023810 500 50 억 0 N N 19 N 00 N
10 20250428 160343 57 100.00 KOSPI 운송장비·부품 N N N N N 5540 -120 5 -2.12 75509420 13515 85.75 5620 5660 5540 7350 3970 5660 5587.08 0.00 0 208 5746 5702 5656 5612 5566 5680 5590 50 1690 500 4070 10 1 10000000 554 23.78 0.45 12 0.14 233.00 12445.00 10310 20240617 -46.27 5260 20241202 5.32 6780 -18.29 20250214 5310 4.33 20250106 10310 -46.27 20240617 5260 5.32 20241202 2.17 Y 023810 500 50 억 0 N N 19 N 00 N
11 20250428 150346 57 100.00 KOSPI 운송장비·부품 N N N N N 5560 -100 5 -1.77 69768540 12479 79.18 5620 5660 5550 7350 3970 5660 5590.88 0.00 0 242 5746 5702 5656 5612 5566 5680 5590 50 1690 500 4070 10 1 10000000 556 23.86 0.45 12 0.12 233.00 12445.00 10310 20240617 -46.07 5260 20241202 5.70 6780 -17.99 20250214 5310 4.71 20250106 10310 -46.07 20240617 5260 5.70 20241202 2.17 Y 023810 500 50 억 0 N N 2436 N 00 N
12 20250428 140345 57 100.00 KOSPI 운송장비·부품 N N N N N 5590 -70 5 -1.24 60468570 10809 68.58 5620 5660 5550 7350 3970 5660 5594.28 0.00 0 484 5746 5702 5656 5612 5566 5680 5590 50 1690 500 4070 10 1 10000000 559 23.99 0.45 12 0.11 233.00 12445.00 10310 20240617 -45.78 5260 20241202 6.27 6780 -17.55 20250214 5310 5.27 20250106 10310 -45.78 20240617 5260 6.27 20241202 2.17 Y 023810 500 50 억 0 N N 2436 N 00 N