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
075580/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
20250429,160636,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8830,-50,5,-0.56,2972718590,338197,38.84,8970,9020,8510,11540,6220,8880,8789.90,2.93,0,13337,9386,9132,8976,8722,8566,9055,8645,312,2660,500,6570,10,1,56849456,5020,44.15,2.67,12,0.59,200.00,3303.00,10920,20240717,-19.14,6320,20240523,39.72,9600,-8.02,20250115,6410,37.75,20250407,10920,-19.14,20240717,6320,39.72,20240523,2.74,Y,075580,500,312 억,,1664360,N,N,13778,N,00,N
20250429,150639,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8840,-40,5,-0.45,2887691940,328560,37.74,8970,9020,8510,11540,6220,8880,8788.93,2.93,0,15105,9386,9132,8976,8722,8566,9055,8645,312,2660,500,6570,10,1,56849456,5025,44.20,2.68,12,0.58,200.00,3303.00,10920,20240717,-19.05,6320,20240523,39.87,9600,-7.92,20250115,6410,37.91,20250407,10920,-19.05,20240717,6320,39.87,20240523,2.74,Y,075580,500,312 억,,1664360,N,N,26362,N,00,N
20250429,140640,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8860,-20,5,-0.23,2425973635,276150,31.72,8970,9020,8510,11540,6220,8880,8784.99,2.93,0,11473,9386,9132,8976,8722,8566,9055,8645,312,2660,500,6570,10,1,56849456,5037,44.30,2.68,12,0.49,200.00,3303.00,10920,20240717,-18.86,6320,20240523,40.19,9600,-7.71,20250115,6410,38.22,20250407,10920,-18.86,20240717,6320,40.19,20240523,2.74,Y,075580,500,312 억,,1664360,N,N,26362,N,00,N
20250429,130641,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8890,10,2,0.11,2116974720,241350,27.72,8970,9020,8510,11540,6220,8880,8771.39,2.93,0,19455,9386,9132,8976,8722,8566,9055,8645,312,2660,500,6570,10,1,56849456,5054,44.45,2.69,12,0.42,200.00,3303.00,10920,20240717,-18.59,6320,20240523,40.66,9600,-7.40,20250115,6410,38.69,20250407,10920,-18.59,20240717,6320,40.66,20240523,2.74,Y,075580,500,312 억,,1664360,N,N,26362,N,00,N
20250429,120642,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8840,-40,5,-0.45,1845652800,210633,24.19,8970,9020,8510,11540,6220,8880,8762.41,2.93,0,15751,9386,9132,8976,8722,8566,9055,8645,312,2660,500,6570,10,1,56849456,5025,44.20,2.68,12,0.37,200.00,3303.00,10920,20240717,-19.05,6320,20240523,39.87,9600,-7.92,20250115,6410,37.91,20250407,10920,-19.05,20240717,6320,39.87,20240523,2.74,Y,075580,500,312 억,,1664360,N,N,26362,N,00,N
20250429,110641,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8860,-20,5,-0.23,1734066470,197987,22.74,8970,9020,8510,11540,6220,8880,8758.49,2.93,0,15607,9386,9132,8976,8722,8566,9055,8645,312,2660,500,6570,10,1,56849456,5037,44.30,2.68,12,0.35,200.00,3303.00,10920,20240717,-18.86,6320,20240523,40.19,9600,-7.71,20250115,6410,38.22,20250407,10920,-18.86,20240717,6320,40.19,20240523,2.74,Y,075580,500,312 억,,1664360,N,N,26362,N,00,N
20250429,100643,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8890,10,2,0.11,1481421910,169570,19.48,8970,9020,8510,11540,6220,8880,8736.34,2.93,0,14928,9386,9132,8976,8722,8566,9055,8645,312,2660,500,6570,10,1,56849456,5054,44.45,2.69,12,0.30,200.00,3303.00,10920,20240717,-18.59,6320,20240523,40.66,9600,-7.40,20250115,6410,38.69,20250407,10920,-18.59,20240717,6320,40.66,20240523,2.74,Y,075580,500,312 억,,1664360,N,N,26362,N,00,N
20250429,090642,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8740,-140,5,-1.58,350565395,39619,4.55,8970,9020,8700,11540,6220,8880,8848.42,2.93,0,-8539,9386,9132,8976,8722,8566,9055,8645,312,2660,500,6570,10,1,56849456,4969,43.70,2.65,12,0.07,200.00,3303.00,10920,20240717,-19.96,6320,20240523,38.29,9600,-8.96,20250115,6410,36.35,20250407,10920,-19.96,20240717,6320,38.29,20240523,2.74,Y,075580,500,312 억,,1664360,N,N,26362,N,00,N
20250428,160636,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8880,100,2,1.14,7864477600,870663,156.59,8980,9230,8820,11410,6150,8780,9032.77,2.97,0,-15644,9126,8952,8796,8622,8466,8875,8545,312,2630,500,6490,10,1,56849456,5048,44.40,2.69,12,1.53,200.00,3303.00,10920,20240717,-18.68,6320,20240523,40.51,9600,-7.50,20250115,6410,38.53,20250407,10920,-18.68,20240717,6320,40.51,20240523,2.76,Y,075580,500,312 억,,1688839,N,N,26362,N,00,N
20250428,150639,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8870,90,2,1.03,7671561400,848924,152.68,8980,9230,8820,11410,6150,8780,9036.81,2.97,0,-17201,9126,8952,8796,8622,8466,8875,8545,312,2630,500,6490,10,1,56849456,5043,44.35,2.69,12,1.49,200.00,3303.00,10920,20240717,-18.77,6320,20240523,40.35,9600,-7.60,20250115,6410,38.38,20250407,10920,-18.77,20240717,6320,40.35,20240523,2.76,Y,075580,500,312 억,,1688839,N,N,38416,N,00,N
20250428,140639,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9000,220,2,2.51,7035447995,777267,139.80,8980,9230,8860,11410,6150,8780,9051.52,2.97,0,-31211,9126,8952,8796,8622,8466,8875,8545,312,2630,500,6490,10,1,56849456,5116,45.00,2.72,12,1.37,200.00,3303.00,10920,20240717,-17.58,6320,20240523,42.41,9600,-6.25,20250115,6410,40.41,20250407,10920,-17.58,20240717,6320,42.41,20240523,2.76,Y,075580,500,312 억,,1688839,N,N,38416,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 160636 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8830 -50 5 -0.56 2972718590 338197 38.84 8970 9020 8510 11540 6220 8880 8789.90 2.93 0 13337 9386 9132 8976 8722 8566 9055 8645 312 2660 500 6570 10 1 56849456 5020 44.15 2.67 12 0.59 200.00 3303.00 10920 20240717 -19.14 6320 20240523 39.72 9600 -8.02 20250115 6410 37.75 20250407 10920 -19.14 20240717 6320 39.72 20240523 2.74 Y 075580 500 312 억 1664360 N N 13778 N 00 N
3 20250429 150639 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8840 -40 5 -0.45 2887691940 328560 37.74 8970 9020 8510 11540 6220 8880 8788.93 2.93 0 15105 9386 9132 8976 8722 8566 9055 8645 312 2660 500 6570 10 1 56849456 5025 44.20 2.68 12 0.58 200.00 3303.00 10920 20240717 -19.05 6320 20240523 39.87 9600 -7.92 20250115 6410 37.91 20250407 10920 -19.05 20240717 6320 39.87 20240523 2.74 Y 075580 500 312 억 1664360 N N 26362 N 00 N
4 20250429 140640 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8860 -20 5 -0.23 2425973635 276150 31.72 8970 9020 8510 11540 6220 8880 8784.99 2.93 0 11473 9386 9132 8976 8722 8566 9055 8645 312 2660 500 6570 10 1 56849456 5037 44.30 2.68 12 0.49 200.00 3303.00 10920 20240717 -18.86 6320 20240523 40.19 9600 -7.71 20250115 6410 38.22 20250407 10920 -18.86 20240717 6320 40.19 20240523 2.74 Y 075580 500 312 억 1664360 N N 26362 N 00 N
5 20250429 130641 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8890 10 2 0.11 2116974720 241350 27.72 8970 9020 8510 11540 6220 8880 8771.39 2.93 0 19455 9386 9132 8976 8722 8566 9055 8645 312 2660 500 6570 10 1 56849456 5054 44.45 2.69 12 0.42 200.00 3303.00 10920 20240717 -18.59 6320 20240523 40.66 9600 -7.40 20250115 6410 38.69 20250407 10920 -18.59 20240717 6320 40.66 20240523 2.74 Y 075580 500 312 억 1664360 N N 26362 N 00 N
6 20250429 120642 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8840 -40 5 -0.45 1845652800 210633 24.19 8970 9020 8510 11540 6220 8880 8762.41 2.93 0 15751 9386 9132 8976 8722 8566 9055 8645 312 2660 500 6570 10 1 56849456 5025 44.20 2.68 12 0.37 200.00 3303.00 10920 20240717 -19.05 6320 20240523 39.87 9600 -7.92 20250115 6410 37.91 20250407 10920 -19.05 20240717 6320 39.87 20240523 2.74 Y 075580 500 312 억 1664360 N N 26362 N 00 N
7 20250429 110641 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8860 -20 5 -0.23 1734066470 197987 22.74 8970 9020 8510 11540 6220 8880 8758.49 2.93 0 15607 9386 9132 8976 8722 8566 9055 8645 312 2660 500 6570 10 1 56849456 5037 44.30 2.68 12 0.35 200.00 3303.00 10920 20240717 -18.86 6320 20240523 40.19 9600 -7.71 20250115 6410 38.22 20250407 10920 -18.86 20240717 6320 40.19 20240523 2.74 Y 075580 500 312 억 1664360 N N 26362 N 00 N
8 20250429 100643 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8890 10 2 0.11 1481421910 169570 19.48 8970 9020 8510 11540 6220 8880 8736.34 2.93 0 14928 9386 9132 8976 8722 8566 9055 8645 312 2660 500 6570 10 1 56849456 5054 44.45 2.69 12 0.30 200.00 3303.00 10920 20240717 -18.59 6320 20240523 40.66 9600 -7.40 20250115 6410 38.69 20250407 10920 -18.59 20240717 6320 40.66 20240523 2.74 Y 075580 500 312 억 1664360 N N 26362 N 00 N
9 20250429 090642 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8740 -140 5 -1.58 350565395 39619 4.55 8970 9020 8700 11540 6220 8880 8848.42 2.93 0 -8539 9386 9132 8976 8722 8566 9055 8645 312 2660 500 6570 10 1 56849456 4969 43.70 2.65 12 0.07 200.00 3303.00 10920 20240717 -19.96 6320 20240523 38.29 9600 -8.96 20250115 6410 36.35 20250407 10920 -19.96 20240717 6320 38.29 20240523 2.74 Y 075580 500 312 억 1664360 N N 26362 N 00 N
10 20250428 160636 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8880 100 2 1.14 7864477600 870663 156.59 8980 9230 8820 11410 6150 8780 9032.77 2.97 0 -15644 9126 8952 8796 8622 8466 8875 8545 312 2630 500 6490 10 1 56849456 5048 44.40 2.69 12 1.53 200.00 3303.00 10920 20240717 -18.68 6320 20240523 40.51 9600 -7.50 20250115 6410 38.53 20250407 10920 -18.68 20240717 6320 40.51 20240523 2.76 Y 075580 500 312 억 1688839 N N 26362 N 00 N
11 20250428 150639 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8870 90 2 1.03 7671561400 848924 152.68 8980 9230 8820 11410 6150 8780 9036.81 2.97 0 -17201 9126 8952 8796 8622 8466 8875 8545 312 2630 500 6490 10 1 56849456 5043 44.35 2.69 12 1.49 200.00 3303.00 10920 20240717 -18.77 6320 20240523 40.35 9600 -7.60 20250115 6410 38.38 20250407 10920 -18.77 20240717 6320 40.35 20240523 2.76 Y 075580 500 312 억 1688839 N N 38416 N 00 N
12 20250428 140639 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9000 220 2 2.51 7035447995 777267 139.80 8980 9230 8860 11410 6150 8780 9051.52 2.97 0 -31211 9126 8952 8796 8622 8466 8875 8545 312 2630 500 6490 10 1 56849456 5116 45.00 2.72 12 1.37 200.00 3303.00 10920 20240717 -17.58 6320 20240523 42.41 9600 -6.25 20250115 6410 40.41 20250407 10920 -17.58 20240717 6320 42.41 20240523 2.76 Y 075580 500 312 억 1688839 N N 38416 N 00 N