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
143210/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
20250429,160846,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1667,17,2,1.03,11042337,6621,69.62,1671,1671,1656,2145,1155,1650,1667.77,1.38,0,-161,1674,1662,1656,1644,1638,1659,1641,109,495,500,1080,1,1,21875747,365,-0.31,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-50.09,1553,20250407,7.34,2260,-26.24,20250115,1553,7.34,20250407,3340,-50.09,20240503,1553,7.34,20250407,0.00,Y,143210,500,109 억,,301121,N,N,1,N,00,N
20250429,150849,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1658,8,2,0.48,11027335,6612,69.53,1671,1671,1656,2145,1155,1650,1667.78,1.38,0,-161,1674,1662,1656,1644,1638,1659,1641,109,495,500,1080,1,1,21875747,363,-0.31,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-50.36,1553,20250407,6.76,2260,-26.64,20250115,1553,6.76,20250407,3340,-50.36,20240503,1553,6.76,20250407,0.00,Y,143210,500,109 억,,301121,N,N,1,N,00,N
20250429,140851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1667,17,2,1.03,11025677,6611,69.52,1671,1671,1656,2145,1155,1650,1667.78,1.38,0,-161,1674,1662,1656,1644,1638,1659,1641,109,495,500,1080,1,1,21875747,365,-0.31,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-50.09,1553,20250407,7.34,2260,-26.24,20250115,1553,7.34,20250407,3340,-50.09,20240503,1553,7.34,20250407,0.00,Y,143210,500,109 억,,301121,N,N,1,N,00,N
20250429,130849,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1656,6,2,0.36,10661588,6392,67.21,1671,1671,1656,2145,1155,1650,1667.96,1.38,0,-125,1674,1662,1656,1644,1638,1659,1641,109,495,500,1080,1,1,21875747,362,-0.31,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-50.42,1553,20250407,6.63,2260,-26.73,20250115,1553,6.63,20250407,3340,-50.42,20240503,1553,6.63,20250407,0.00,Y,143210,500,109 억,,301121,N,N,1,N,00,N
20250429,120853,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1656,6,2,0.36,10661588,6392,67.21,1671,1671,1656,2145,1155,1650,1667.96,1.38,0,-125,1674,1662,1656,1644,1638,1659,1641,109,495,500,1080,1,1,21875747,362,-0.31,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-50.42,1553,20250407,6.63,2260,-26.73,20250115,1553,6.63,20250407,3340,-50.42,20240503,1553,6.63,20250407,0.00,Y,143210,500,109 억,,301121,N,N,1,N,00,N
20250429,110851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1668,18,2,1.09,10658276,6390,67.19,1671,1671,1666,2145,1155,1650,1667.96,1.38,0,-123,1674,1662,1656,1644,1638,1659,1641,109,495,500,1080,1,1,21875747,365,-0.31,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-50.06,1553,20250407,7.41,2260,-26.19,20250115,1553,7.41,20250407,3340,-50.06,20240503,1553,7.41,20250407,0.00,Y,143210,500,109 억,,301121,N,N,1,N,00,N
20250429,100853,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1667,17,2,1.03,80033,48,0.50,1671,1671,1666,2145,1155,1650,1667.35,1.38,0,-26,1674,1662,1656,1644,1638,1659,1641,109,495,500,1080,1,1,21875747,365,-0.31,0.21,12,0.00,-5308.00,7764.00,3340,20240503,-50.09,1553,20250407,7.34,2260,-26.24,20250115,1553,7.34,20250407,3340,-50.09,20240503,1553,7.34,20250407,0.00,Y,143210,500,109 억,,301121,N,N,1,N,00,N
20250429,090853,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1669,19,2,1.15,18379,11,0.12,1671,1671,1669,2145,1155,1650,1670.82,1.38,0,0,1674,1662,1656,1644,1638,1659,1641,109,495,500,1080,1,1,21875747,365,-0.31,0.21,12,0.00,-5308.00,7764.00,3340,20240503,-50.03,1553,20250407,7.47,2260,-26.15,20250115,1553,7.47,20250407,3340,-50.03,20240503,1553,7.47,20250407,0.00,Y,143210,500,109 억,,301121,N,N,1,N,00,N
20250428,160845,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1650,0,3,0.00,15737868,9510,23.29,1650,1668,1650,2145,1155,1650,1654.88,1.37,0,1959,1686,1668,1654,1636,1622,1677,1645,109,495,500,1080,1,1,21875747,361,-0.31,0.21,12,0.04,-5308.00,7764.00,3340,20240503,-50.60,1553,20250407,6.25,2260,-26.99,20250115,1553,6.25,20250407,3340,-50.60,20240503,1553,6.25,20250407,0.00,Y,143210,500,109 억,,299345,N,N,1,N,00,N
20250428,150849,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1650,0,3,0.00,14058168,8492,20.80,1650,1668,1650,2145,1155,1650,1655.46,1.37,0,2098,1686,1668,1654,1636,1622,1677,1645,109,495,500,1080,1,1,21875747,361,-0.31,0.21,12,0.04,-5308.00,7764.00,3340,20240503,-50.60,1553,20250407,6.25,2260,-26.99,20250115,1553,6.25,20250407,3340,-50.60,20240503,1553,6.25,20250407,0.00,Y,143210,500,109 억,,299345,N,N,18,N,00,N
20250428,140848,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1651,1,2,0.06,10955687,6612,16.19,1650,1668,1650,2145,1155,1650,1656.94,1.37,0,2098,1686,1668,1654,1636,1622,1677,1645,109,495,500,1080,1,1,21875747,361,-0.31,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-50.57,1553,20250407,6.31,2260,-26.95,20250115,1553,6.31,20250407,3340,-50.57,20240503,1553,6.31,20250407,0.00,Y,143210,500,109 억,,299345,N,N,18,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 160846 57 100.00 KOSPI 운송장비·부품 N N N N N 1667 17 2 1.03 11042337 6621 69.62 1671 1671 1656 2145 1155 1650 1667.77 1.38 0 -161 1674 1662 1656 1644 1638 1659 1641 109 495 500 1080 1 1 21875747 365 -0.31 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -50.09 1553 20250407 7.34 2260 -26.24 20250115 1553 7.34 20250407 3340 -50.09 20240503 1553 7.34 20250407 0.00 Y 143210 500 109 억 301121 N N 1 N 00 N
3 20250429 150849 57 100.00 KOSPI 운송장비·부품 N N N N N 1658 8 2 0.48 11027335 6612 69.53 1671 1671 1656 2145 1155 1650 1667.78 1.38 0 -161 1674 1662 1656 1644 1638 1659 1641 109 495 500 1080 1 1 21875747 363 -0.31 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -50.36 1553 20250407 6.76 2260 -26.64 20250115 1553 6.76 20250407 3340 -50.36 20240503 1553 6.76 20250407 0.00 Y 143210 500 109 억 301121 N N 1 N 00 N
4 20250429 140851 57 100.00 KOSPI 운송장비·부품 N N N N N 1667 17 2 1.03 11025677 6611 69.52 1671 1671 1656 2145 1155 1650 1667.78 1.38 0 -161 1674 1662 1656 1644 1638 1659 1641 109 495 500 1080 1 1 21875747 365 -0.31 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -50.09 1553 20250407 7.34 2260 -26.24 20250115 1553 7.34 20250407 3340 -50.09 20240503 1553 7.34 20250407 0.00 Y 143210 500 109 억 301121 N N 1 N 00 N
5 20250429 130849 57 100.00 KOSPI 운송장비·부품 N N N N N 1656 6 2 0.36 10661588 6392 67.21 1671 1671 1656 2145 1155 1650 1667.96 1.38 0 -125 1674 1662 1656 1644 1638 1659 1641 109 495 500 1080 1 1 21875747 362 -0.31 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -50.42 1553 20250407 6.63 2260 -26.73 20250115 1553 6.63 20250407 3340 -50.42 20240503 1553 6.63 20250407 0.00 Y 143210 500 109 억 301121 N N 1 N 00 N
6 20250429 120853 57 100.00 KOSPI 운송장비·부품 N N N N N 1656 6 2 0.36 10661588 6392 67.21 1671 1671 1656 2145 1155 1650 1667.96 1.38 0 -125 1674 1662 1656 1644 1638 1659 1641 109 495 500 1080 1 1 21875747 362 -0.31 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -50.42 1553 20250407 6.63 2260 -26.73 20250115 1553 6.63 20250407 3340 -50.42 20240503 1553 6.63 20250407 0.00 Y 143210 500 109 억 301121 N N 1 N 00 N
7 20250429 110851 57 100.00 KOSPI 운송장비·부품 N N N N N 1668 18 2 1.09 10658276 6390 67.19 1671 1671 1666 2145 1155 1650 1667.96 1.38 0 -123 1674 1662 1656 1644 1638 1659 1641 109 495 500 1080 1 1 21875747 365 -0.31 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -50.06 1553 20250407 7.41 2260 -26.19 20250115 1553 7.41 20250407 3340 -50.06 20240503 1553 7.41 20250407 0.00 Y 143210 500 109 억 301121 N N 1 N 00 N
8 20250429 100853 57 100.00 KOSPI 운송장비·부품 N N N N N 1667 17 2 1.03 80033 48 0.50 1671 1671 1666 2145 1155 1650 1667.35 1.38 0 -26 1674 1662 1656 1644 1638 1659 1641 109 495 500 1080 1 1 21875747 365 -0.31 0.21 12 0.00 -5308.00 7764.00 3340 20240503 -50.09 1553 20250407 7.34 2260 -26.24 20250115 1553 7.34 20250407 3340 -50.09 20240503 1553 7.34 20250407 0.00 Y 143210 500 109 억 301121 N N 1 N 00 N
9 20250429 090853 57 100.00 KOSPI 운송장비·부품 N N N N N 1669 19 2 1.15 18379 11 0.12 1671 1671 1669 2145 1155 1650 1670.82 1.38 0 0 1674 1662 1656 1644 1638 1659 1641 109 495 500 1080 1 1 21875747 365 -0.31 0.21 12 0.00 -5308.00 7764.00 3340 20240503 -50.03 1553 20250407 7.47 2260 -26.15 20250115 1553 7.47 20250407 3340 -50.03 20240503 1553 7.47 20250407 0.00 Y 143210 500 109 억 301121 N N 1 N 00 N
10 20250428 160845 57 100.00 KOSPI 운송장비·부품 N N N N N 1650 0 3 0.00 15737868 9510 23.29 1650 1668 1650 2145 1155 1650 1654.88 1.37 0 1959 1686 1668 1654 1636 1622 1677 1645 109 495 500 1080 1 1 21875747 361 -0.31 0.21 12 0.04 -5308.00 7764.00 3340 20240503 -50.60 1553 20250407 6.25 2260 -26.99 20250115 1553 6.25 20250407 3340 -50.60 20240503 1553 6.25 20250407 0.00 Y 143210 500 109 억 299345 N N 1 N 00 N
11 20250428 150849 57 100.00 KOSPI 운송장비·부품 N N N N N 1650 0 3 0.00 14058168 8492 20.80 1650 1668 1650 2145 1155 1650 1655.46 1.37 0 2098 1686 1668 1654 1636 1622 1677 1645 109 495 500 1080 1 1 21875747 361 -0.31 0.21 12 0.04 -5308.00 7764.00 3340 20240503 -50.60 1553 20250407 6.25 2260 -26.99 20250115 1553 6.25 20250407 3340 -50.60 20240503 1553 6.25 20250407 0.00 Y 143210 500 109 억 299345 N N 18 N 00 N
12 20250428 140848 57 100.00 KOSPI 운송장비·부품 N N N N N 1651 1 2 0.06 10955687 6612 16.19 1650 1668 1650 2145 1155 1650 1656.94 1.37 0 2098 1686 1668 1654 1636 1622 1677 1645 109 495 500 1080 1 1 21875747 361 -0.31 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -50.57 1553 20250407 6.31 2260 -26.95 20250115 1553 6.31 20250407 3340 -50.57 20240503 1553 6.31 20250407 0.00 Y 143210 500 109 억 299345 N N 18 N 00 N