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
123700/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
20250429,160822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3075,10,2,0.33,71874812,23498,75.11,3065,3085,3035,3980,2150,3065,3058.76,5.12,0,2545,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,480,2.31,0.22,12,0.15,1333.00,13949.00,3790,20240821,-18.87,2750,20250204,11.82,3090,-0.49,20250428,2750,11.82,20250204,3790,-18.87,20240821,2750,11.82,20250204,0.58,Y,123700,500,78 억,,798930,N,N,0,N,00,N
20250429,150826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3075,10,2,0.33,70415142,23023,73.59,3065,3085,3035,3980,2150,3065,3058.47,5.12,0,2736,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,480,2.31,0.22,12,0.15,1333.00,13949.00,3790,20240821,-18.87,2750,20250204,11.82,3090,-0.49,20250428,2750,11.82,20250204,3790,-18.87,20240821,2750,11.82,20250204,0.58,Y,123700,500,78 억,,798930,N,N,0,N,00,N
20250429,140827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3075,10,2,0.33,66441907,21726,69.45,3065,3085,3035,3980,2150,3065,3058.17,5.12,0,2695,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,480,2.31,0.22,12,0.14,1333.00,13949.00,3790,20240821,-18.87,2750,20250204,11.82,3090,-0.49,20250428,2750,11.82,20250204,3790,-18.87,20240821,2750,11.82,20250204,0.58,Y,123700,500,78 억,,798930,N,N,0,N,00,N
20250429,130826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3080,15,2,0.49,61584692,20149,64.41,3065,3080,3035,3980,2150,3065,3056.46,5.12,0,2818,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,481,2.31,0.22,12,0.13,1333.00,13949.00,3790,20240821,-18.73,2750,20250204,12.00,3090,-0.32,20250428,2750,12.00,20250204,3790,-18.73,20240821,2750,12.00,20250204,0.58,Y,123700,500,78 억,,798930,N,N,0,N,00,N
20250429,120829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3065,0,3,0.00,49557452,16229,51.88,3065,3070,3035,3980,2150,3065,3053.64,5.12,0,2817,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,478,2.30,0.22,12,0.10,1333.00,13949.00,3790,20240821,-19.13,2750,20250204,11.45,3090,-0.81,20250428,2750,11.45,20250204,3790,-19.13,20240821,2750,11.45,20250204,0.58,Y,123700,500,78 억,,798930,N,N,0,N,00,N
20250429,110827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3065,0,3,0.00,44356317,14530,46.45,3065,3070,3035,3980,2150,3065,3052.74,5.12,0,2804,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,478,2.30,0.22,12,0.09,1333.00,13949.00,3790,20240821,-19.13,2750,20250204,11.45,3090,-0.81,20250428,2750,11.45,20250204,3790,-19.13,20240821,2750,11.45,20250204,0.58,Y,123700,500,78 억,,798930,N,N,0,N,00,N
20250429,100829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3055,-10,5,-0.33,28779382,9418,30.10,3065,3070,3045,3980,2150,3065,3055.78,5.12,0,2658,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,477,2.29,0.22,12,0.06,1333.00,13949.00,3790,20240821,-19.39,2750,20250204,11.09,3090,-1.13,20250428,2750,11.09,20250204,3790,-19.39,20240821,2750,11.09,20250204,0.58,Y,123700,500,78 억,,798930,N,N,0,N,00,N
20250429,090829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3065,0,3,0.00,2283400,745,2.38,3065,3065,3060,3980,2150,3065,3064.97,5.12,0,0,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,478,2.30,0.22,12,0.00,1333.00,13949.00,3790,20240821,-19.13,2750,20250204,11.45,3090,-0.81,20250428,2750,11.45,20250204,3790,-19.13,20240821,2750,11.45,20250204,0.58,Y,123700,500,78 억,,798930,N,N,0,N,00,N
20250428,160821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3065,-20,5,-0.65,95720730,31185,132.79,3085,3090,3050,4010,2160,3085,3069.45,5.13,0,1443,3105,3095,3075,3065,3045,3100,3070,78,925,500,2220,5,1,15604898,478,2.30,0.22,12,0.20,1333.00,13949.00,3790,20240821,-19.13,2750,20250204,11.45,3090,-0.81,20250428,2750,11.45,20250204,3790,-19.13,20240821,2750,11.45,20250204,0.60,Y,123700,500,78 억,,800101,N,N,13,N,00,N
20250428,150825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3060,-25,5,-0.81,91212880,29713,126.52,3085,3090,3050,4010,2160,3085,3069.80,5.13,0,1462,3105,3095,3075,3065,3045,3100,3070,78,925,500,2220,5,1,15604898,478,2.30,0.22,12,0.19,1333.00,13949.00,3790,20240821,-19.26,2750,20250204,11.27,3090,-0.97,20250428,2750,11.27,20250204,3790,-19.26,20240821,2750,11.27,20250204,0.60,Y,123700,500,78 억,,800101,N,N,13,N,00,N
20250428,140825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3065,-20,5,-0.65,87138985,28381,120.85,3085,3090,3050,4010,2160,3085,3070.33,5.13,0,1471,3105,3095,3075,3065,3045,3100,3070,78,925,500,2220,5,1,15604898,478,2.30,0.22,12,0.18,1333.00,13949.00,3790,20240821,-19.13,2750,20250204,11.45,3090,-0.81,20250428,2750,11.45,20250204,3790,-19.13,20240821,2750,11.45,20250204,0.60,Y,123700,500,78 억,,800101,N,N,13,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 160822 57 100.00 KOSPI 운송장비·부품 N N N N N 3075 10 2 0.33 71874812 23498 75.11 3065 3085 3035 3980 2150 3065 3058.76 5.12 0 2545 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 480 2.31 0.22 12 0.15 1333.00 13949.00 3790 20240821 -18.87 2750 20250204 11.82 3090 -0.49 20250428 2750 11.82 20250204 3790 -18.87 20240821 2750 11.82 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N
3 20250429 150826 57 100.00 KOSPI 운송장비·부품 N N N N N 3075 10 2 0.33 70415142 23023 73.59 3065 3085 3035 3980 2150 3065 3058.47 5.12 0 2736 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 480 2.31 0.22 12 0.15 1333.00 13949.00 3790 20240821 -18.87 2750 20250204 11.82 3090 -0.49 20250428 2750 11.82 20250204 3790 -18.87 20240821 2750 11.82 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N
4 20250429 140827 57 100.00 KOSPI 운송장비·부품 N N N N N 3075 10 2 0.33 66441907 21726 69.45 3065 3085 3035 3980 2150 3065 3058.17 5.12 0 2695 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 480 2.31 0.22 12 0.14 1333.00 13949.00 3790 20240821 -18.87 2750 20250204 11.82 3090 -0.49 20250428 2750 11.82 20250204 3790 -18.87 20240821 2750 11.82 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N
5 20250429 130826 57 100.00 KOSPI 운송장비·부품 N N N N N 3080 15 2 0.49 61584692 20149 64.41 3065 3080 3035 3980 2150 3065 3056.46 5.12 0 2818 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 481 2.31 0.22 12 0.13 1333.00 13949.00 3790 20240821 -18.73 2750 20250204 12.00 3090 -0.32 20250428 2750 12.00 20250204 3790 -18.73 20240821 2750 12.00 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N
6 20250429 120829 57 100.00 KOSPI 운송장비·부품 N N N N N 3065 0 3 0.00 49557452 16229 51.88 3065 3070 3035 3980 2150 3065 3053.64 5.12 0 2817 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 478 2.30 0.22 12 0.10 1333.00 13949.00 3790 20240821 -19.13 2750 20250204 11.45 3090 -0.81 20250428 2750 11.45 20250204 3790 -19.13 20240821 2750 11.45 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N
7 20250429 110827 57 100.00 KOSPI 운송장비·부품 N N N N N 3065 0 3 0.00 44356317 14530 46.45 3065 3070 3035 3980 2150 3065 3052.74 5.12 0 2804 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 478 2.30 0.22 12 0.09 1333.00 13949.00 3790 20240821 -19.13 2750 20250204 11.45 3090 -0.81 20250428 2750 11.45 20250204 3790 -19.13 20240821 2750 11.45 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N
8 20250429 100829 57 100.00 KOSPI 운송장비·부품 N N N N N 3055 -10 5 -0.33 28779382 9418 30.10 3065 3070 3045 3980 2150 3065 3055.78 5.12 0 2658 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 477 2.29 0.22 12 0.06 1333.00 13949.00 3790 20240821 -19.39 2750 20250204 11.09 3090 -1.13 20250428 2750 11.09 20250204 3790 -19.39 20240821 2750 11.09 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N
9 20250429 090829 57 100.00 KOSPI 운송장비·부품 N N N N N 3065 0 3 0.00 2283400 745 2.38 3065 3065 3060 3980 2150 3065 3064.97 5.12 0 0 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 478 2.30 0.22 12 0.00 1333.00 13949.00 3790 20240821 -19.13 2750 20250204 11.45 3090 -0.81 20250428 2750 11.45 20250204 3790 -19.13 20240821 2750 11.45 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N
10 20250428 160821 57 100.00 KOSPI 운송장비·부품 N N N N N 3065 -20 5 -0.65 95720730 31185 132.79 3085 3090 3050 4010 2160 3085 3069.45 5.13 0 1443 3105 3095 3075 3065 3045 3100 3070 78 925 500 2220 5 1 15604898 478 2.30 0.22 12 0.20 1333.00 13949.00 3790 20240821 -19.13 2750 20250204 11.45 3090 -0.81 20250428 2750 11.45 20250204 3790 -19.13 20240821 2750 11.45 20250204 0.60 Y 123700 500 78 억 800101 N N 13 N 00 N
11 20250428 150825 57 100.00 KOSPI 운송장비·부품 N N N N N 3060 -25 5 -0.81 91212880 29713 126.52 3085 3090 3050 4010 2160 3085 3069.80 5.13 0 1462 3105 3095 3075 3065 3045 3100 3070 78 925 500 2220 5 1 15604898 478 2.30 0.22 12 0.19 1333.00 13949.00 3790 20240821 -19.26 2750 20250204 11.27 3090 -0.97 20250428 2750 11.27 20250204 3790 -19.26 20240821 2750 11.27 20250204 0.60 Y 123700 500 78 억 800101 N N 13 N 00 N
12 20250428 140825 57 100.00 KOSPI 운송장비·부품 N N N N N 3065 -20 5 -0.65 87138985 28381 120.85 3085 3090 3050 4010 2160 3085 3070.33 5.13 0 1471 3105 3095 3075 3065 3045 3100 3070 78 925 500 2220 5 1 15604898 478 2.30 0.22 12 0.18 1333.00 13949.00 3790 20240821 -19.13 2750 20250204 11.45 3090 -0.81 20250428 2750 11.45 20250204 3790 -19.13 20240821 2750 11.45 20250204 0.60 Y 123700 500 78 억 800101 N N 13 N 00 N