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
064350/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
20250429,160601,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,109200,-2800,5,-2.50,93676838300,863674,75.86,110800,110800,107000,145600,78400,112000,108463.01,30.56,0,150953,115933,113966,111433,109466,106933,112700,108200,5457,33600,5000,80640,100,1,109142293,119183,29.29,5.83,12,0.79,3728.00,18737.00,118400,20250418,-7.77,35700,20240604,205.88,118400,-7.77,20250418,49750,119.50,20250102,118400,-7.77,20250418,35700,205.88,20240604,1.40,Y,064350,5000,5457 억,,33349752,N,N,10734,N,00,N
20250429,150604,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,108400,-3600,5,-3.21,84543565150,779867,68.50,110800,110800,107000,145600,78400,112000,108407.62,30.56,0,107224,115933,113966,111433,109466,106933,112700,108200,5457,33600,5000,80640,100,1,109142293,118310,29.08,5.79,12,0.71,3728.00,18737.00,118400,20250418,-8.45,35700,20240604,203.64,118400,-8.45,20250418,49750,117.89,20250102,118400,-8.45,20250418,35700,203.64,20240604,1.40,Y,064350,5000,5457 억,,33349752,N,N,41403,N,00,N
20250429,140605,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,108200,-3800,5,-3.39,73020523600,673506,59.16,110800,110800,107000,145600,78400,112000,108418.47,30.56,0,66415,115933,113966,111433,109466,106933,112700,108200,5457,33600,5000,80640,100,1,109142293,118092,29.02,5.77,12,0.62,3728.00,18737.00,118400,20250418,-8.61,35700,20240604,203.08,118400,-8.61,20250418,49750,117.49,20250102,118400,-8.61,20250418,35700,203.08,20240604,1.40,Y,064350,5000,5457 억,,33349752,N,N,41403,N,00,N
20250429,130606,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,108300,-3700,5,-3.30,65508657850,604122,53.06,110800,110800,107000,145600,78400,112000,108436.08,30.56,0,40974,115933,113966,111433,109466,106933,112700,108200,5457,33600,5000,80640,100,1,109142293,118201,29.05,5.78,12,0.55,3728.00,18737.00,118400,20250418,-8.53,35700,20240604,203.36,118400,-8.53,20250418,49750,117.69,20250102,118400,-8.53,20250418,35700,203.36,20240604,1.40,Y,064350,5000,5457 억,,33349752,N,N,41403,N,00,N
20250429,120606,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,108500,-3500,5,-3.12,59119215100,545055,47.88,110800,110800,107000,145600,78400,112000,108464.61,30.56,0,22535,115933,113966,111433,109466,106933,112700,108200,5457,33600,5000,80640,100,1,109142293,118419,29.10,5.79,12,0.50,3728.00,18737.00,118400,20250418,-8.36,35700,20240604,203.92,118400,-8.36,20250418,49750,118.09,20250102,118400,-8.36,20250418,35700,203.92,20240604,1.40,Y,064350,5000,5457 억,,33349752,N,N,41403,N,00,N
20250429,110605,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,108100,-3900,5,-3.48,48985540250,451316,39.64,110800,110800,107000,145600,78400,112000,108539.26,30.56,0,16240,115933,113966,111433,109466,106933,112700,108200,5457,33600,5000,80640,100,1,109142293,117983,29.00,5.77,12,0.41,3728.00,18737.00,118400,20250418,-8.70,35700,20240604,202.80,118400,-8.70,20250418,49750,117.29,20250102,118400,-8.70,20250418,35700,202.80,20240604,1.40,Y,064350,5000,5457 억,,33349752,N,N,41403,N,00,N
20250429,100607,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,108300,-3700,5,-3.30,34812591350,320666,28.17,110800,110800,107000,145600,78400,112000,108563.29,30.56,0,-8216,115933,113966,111433,109466,106933,112700,108200,5457,33600,5000,80640,100,1,109142293,118201,29.05,5.78,12,0.29,3728.00,18737.00,118400,20250418,-8.53,35700,20240604,203.36,118400,-8.53,20250418,49750,117.69,20250102,118400,-8.53,20250418,35700,203.36,20240604,1.40,Y,064350,5000,5457 억,,33349752,N,N,41403,N,00,N
20250429,090607,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,109000,-3000,5,-2.68,6343675250,57937,5.09,110800,110800,108800,145600,78400,112000,109492.21,30.56,0,-10138,115933,113966,111433,109466,106933,112700,108200,5457,33600,5000,80640,100,1,109142293,118965,29.24,5.82,12,0.05,3728.00,18737.00,118400,20250418,-7.94,35700,20240604,205.32,118400,-7.94,20250418,49750,119.10,20250102,118400,-7.94,20250418,35700,205.32,20240604,1.40,Y,064350,5000,5457 억,,33349752,N,N,41403,N,00,N
20250428,160601,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,112000,-1700,5,-1.50,126277597600,1138465,115.99,113400,113400,108900,147800,79600,113700,110919.06,30.64,0,-111344,117433,115566,112533,110666,107633,116500,111600,5457,34100,5000,81860,100,1,109142293,122239,30.04,5.98,12,1.04,3728.00,18737.00,118400,20250418,-5.41,35700,20240604,213.73,118400,-5.41,20250418,49750,125.13,20250102,118400,-5.41,20250418,35700,213.73,20240604,1.35,Y,064350,5000,5457 억,,33441568,N,N,41403,N,00,N
20250428,150604,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,111250,-2450,5,-2.15,120189783250,1084013,110.44,113400,113400,108900,147800,79600,113700,110874.79,30.64,0,-133225,117433,115566,112533,110666,107633,116500,111600,5457,34100,5000,81860,100,1,109142293,121421,29.84,5.94,12,0.99,3728.00,18737.00,118400,20250418,-6.04,35700,20240604,211.62,118400,-6.04,20250418,49750,123.62,20250102,118400,-6.04,20250418,35700,211.62,20240604,1.35,Y,064350,5000,5457 억,,33441568,N,N,42651,N,00,N
20250428,140604,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,111600,-2100,5,-1.85,106507433150,961125,97.92,113400,113400,108900,147800,79600,113700,110815.31,30.64,0,-161281,117433,115566,112533,110666,107633,116500,111600,5457,34100,5000,81860,100,1,109142293,121803,29.94,5.96,12,0.88,3728.00,18737.00,118400,20250418,-5.74,35700,20240604,212.61,118400,-5.74,20250418,49750,124.32,20250102,118400,-5.74,20250418,35700,212.61,20240604,1.35,Y,064350,5000,5457 억,,33441568,N,N,42651,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 160601 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 109200 -2800 5 -2.50 93676838300 863674 75.86 110800 110800 107000 145600 78400 112000 108463.01 30.56 0 150953 115933 113966 111433 109466 106933 112700 108200 5457 33600 5000 80640 100 1 109142293 119183 29.29 5.83 12 0.79 3728.00 18737.00 118400 20250418 -7.77 35700 20240604 205.88 118400 -7.77 20250418 49750 119.50 20250102 118400 -7.77 20250418 35700 205.88 20240604 1.40 Y 064350 5000 5457 억 33349752 N N 10734 N 00 N
3 20250429 150604 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 108400 -3600 5 -3.21 84543565150 779867 68.50 110800 110800 107000 145600 78400 112000 108407.62 30.56 0 107224 115933 113966 111433 109466 106933 112700 108200 5457 33600 5000 80640 100 1 109142293 118310 29.08 5.79 12 0.71 3728.00 18737.00 118400 20250418 -8.45 35700 20240604 203.64 118400 -8.45 20250418 49750 117.89 20250102 118400 -8.45 20250418 35700 203.64 20240604 1.40 Y 064350 5000 5457 억 33349752 N N 41403 N 00 N
4 20250429 140605 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 108200 -3800 5 -3.39 73020523600 673506 59.16 110800 110800 107000 145600 78400 112000 108418.47 30.56 0 66415 115933 113966 111433 109466 106933 112700 108200 5457 33600 5000 80640 100 1 109142293 118092 29.02 5.77 12 0.62 3728.00 18737.00 118400 20250418 -8.61 35700 20240604 203.08 118400 -8.61 20250418 49750 117.49 20250102 118400 -8.61 20250418 35700 203.08 20240604 1.40 Y 064350 5000 5457 억 33349752 N N 41403 N 00 N
5 20250429 130606 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 108300 -3700 5 -3.30 65508657850 604122 53.06 110800 110800 107000 145600 78400 112000 108436.08 30.56 0 40974 115933 113966 111433 109466 106933 112700 108200 5457 33600 5000 80640 100 1 109142293 118201 29.05 5.78 12 0.55 3728.00 18737.00 118400 20250418 -8.53 35700 20240604 203.36 118400 -8.53 20250418 49750 117.69 20250102 118400 -8.53 20250418 35700 203.36 20240604 1.40 Y 064350 5000 5457 억 33349752 N N 41403 N 00 N
6 20250429 120606 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 108500 -3500 5 -3.12 59119215100 545055 47.88 110800 110800 107000 145600 78400 112000 108464.61 30.56 0 22535 115933 113966 111433 109466 106933 112700 108200 5457 33600 5000 80640 100 1 109142293 118419 29.10 5.79 12 0.50 3728.00 18737.00 118400 20250418 -8.36 35700 20240604 203.92 118400 -8.36 20250418 49750 118.09 20250102 118400 -8.36 20250418 35700 203.92 20240604 1.40 Y 064350 5000 5457 억 33349752 N N 41403 N 00 N
7 20250429 110605 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 108100 -3900 5 -3.48 48985540250 451316 39.64 110800 110800 107000 145600 78400 112000 108539.26 30.56 0 16240 115933 113966 111433 109466 106933 112700 108200 5457 33600 5000 80640 100 1 109142293 117983 29.00 5.77 12 0.41 3728.00 18737.00 118400 20250418 -8.70 35700 20240604 202.80 118400 -8.70 20250418 49750 117.29 20250102 118400 -8.70 20250418 35700 202.80 20240604 1.40 Y 064350 5000 5457 억 33349752 N N 41403 N 00 N
8 20250429 100607 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 108300 -3700 5 -3.30 34812591350 320666 28.17 110800 110800 107000 145600 78400 112000 108563.29 30.56 0 -8216 115933 113966 111433 109466 106933 112700 108200 5457 33600 5000 80640 100 1 109142293 118201 29.05 5.78 12 0.29 3728.00 18737.00 118400 20250418 -8.53 35700 20240604 203.36 118400 -8.53 20250418 49750 117.69 20250102 118400 -8.53 20250418 35700 203.36 20240604 1.40 Y 064350 5000 5457 억 33349752 N N 41403 N 00 N
9 20250429 090607 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 109000 -3000 5 -2.68 6343675250 57937 5.09 110800 110800 108800 145600 78400 112000 109492.21 30.56 0 -10138 115933 113966 111433 109466 106933 112700 108200 5457 33600 5000 80640 100 1 109142293 118965 29.24 5.82 12 0.05 3728.00 18737.00 118400 20250418 -7.94 35700 20240604 205.32 118400 -7.94 20250418 49750 119.10 20250102 118400 -7.94 20250418 35700 205.32 20240604 1.40 Y 064350 5000 5457 억 33349752 N N 41403 N 00 N
10 20250428 160601 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 112000 -1700 5 -1.50 126277597600 1138465 115.99 113400 113400 108900 147800 79600 113700 110919.06 30.64 0 -111344 117433 115566 112533 110666 107633 116500 111600 5457 34100 5000 81860 100 1 109142293 122239 30.04 5.98 12 1.04 3728.00 18737.00 118400 20250418 -5.41 35700 20240604 213.73 118400 -5.41 20250418 49750 125.13 20250102 118400 -5.41 20250418 35700 213.73 20240604 1.35 Y 064350 5000 5457 억 33441568 N N 41403 N 00 N
11 20250428 150604 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 111250 -2450 5 -2.15 120189783250 1084013 110.44 113400 113400 108900 147800 79600 113700 110874.79 30.64 0 -133225 117433 115566 112533 110666 107633 116500 111600 5457 34100 5000 81860 100 1 109142293 121421 29.84 5.94 12 0.99 3728.00 18737.00 118400 20250418 -6.04 35700 20240604 211.62 118400 -6.04 20250418 49750 123.62 20250102 118400 -6.04 20250418 35700 211.62 20240604 1.35 Y 064350 5000 5457 억 33441568 N N 42651 N 00 N
12 20250428 140604 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 111600 -2100 5 -1.85 106507433150 961125 97.92 113400 113400 108900 147800 79600 113700 110815.31 30.64 0 -161281 117433 115566 112533 110666 107633 116500 111600 5457 34100 5000 81860 100 1 109142293 121803 29.94 5.96 12 0.88 3728.00 18737.00 118400 20250418 -5.74 35700 20240604 212.61 118400 -5.74 20250418 49750 124.32 20250102 118400 -5.74 20250418 35700 212.61 20240604 1.35 Y 064350 5000 5457 억 33441568 N N 42651 N 00 N