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
204320/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
20250429,160934,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37400,-100,5,-0.27,6735155725,179063,109.58,38250,38500,37300,48750,26250,37500,37613.34,27.79,0,-53197,38700,38100,37700,37100,36700,37900,36900,470,11250,1000,28500,50,1,46957120,17562,13.52,0.70,12,0.38,2767.00,53635.00,50000,20240605,-25.20,30850,20240909,21.23,47000,-20.43,20250213,32500,15.08,20250409,50000,-25.20,20240605,30850,21.23,20240909,0.66,Y,204320,1000,469 억,,13050472,N,N,11806,N,00,N
20250429,150937,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37500,0,3,0.00,5889332525,156456,95.75,38250,38500,37300,48750,26250,37500,37642.10,27.79,0,-58793,38700,38100,37700,37100,36700,37900,36900,470,11250,1000,28500,50,1,46957120,17609,13.55,0.70,12,0.33,2767.00,53635.00,50000,20240605,-25.00,30850,20240909,21.56,47000,-20.21,20250213,32500,15.38,20250409,50000,-25.00,20240605,30850,21.56,20240909,0.66,Y,204320,1000,469 억,,13050472,N,N,24349,N,00,N
20250429,140939,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37400,-100,5,-0.27,5203657025,138122,84.53,38250,38500,37300,48750,26250,37500,37674.35,27.79,0,-51572,38700,38100,37700,37100,36700,37900,36900,470,11250,1000,28500,50,1,46957120,17562,13.52,0.70,12,0.29,2767.00,53635.00,50000,20240605,-25.20,30850,20240909,21.23,47000,-20.43,20250213,32500,15.08,20250409,50000,-25.20,20240605,30850,21.23,20240909,0.66,Y,204320,1000,469 억,,13050472,N,N,24349,N,00,N
20250429,130937,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37450,-50,5,-0.13,4537500300,120333,73.64,38250,38500,37300,48750,26250,37500,37707.86,27.79,0,-42772,38700,38100,37700,37100,36700,37900,36900,470,11250,1000,28500,50,1,46957120,17585,13.53,0.70,12,0.26,2767.00,53635.00,50000,20240605,-25.10,30850,20240909,21.39,47000,-20.32,20250213,32500,15.23,20250409,50000,-25.10,20240605,30850,21.39,20240909,0.66,Y,204320,1000,469 억,,13050472,N,N,24349,N,00,N
20250429,120941,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37600,100,2,0.27,3887143225,102989,63.03,38250,38500,37300,48750,26250,37500,37743.29,27.79,0,-35894,38700,38100,37700,37100,36700,37900,36900,470,11250,1000,28500,50,1,46957120,17656,13.59,0.70,12,0.22,2767.00,53635.00,50000,20240605,-24.80,30850,20240909,21.88,47000,-20.00,20250213,32500,15.69,20250409,50000,-24.80,20240605,30850,21.88,20240909,0.66,Y,204320,1000,469 억,,13050472,N,N,24349,N,00,N
20250429,110939,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37450,-50,5,-0.13,3114323875,82388,50.42,38250,38500,37300,48750,26250,37500,37800.70,27.79,0,-30539,38700,38100,37700,37100,36700,37900,36900,470,11250,1000,28500,50,1,46957120,17585,13.53,0.70,12,0.18,2767.00,53635.00,50000,20240605,-25.10,30850,20240909,21.39,47000,-20.32,20250213,32500,15.23,20250409,50000,-25.10,20240605,30850,21.39,20240909,0.66,Y,204320,1000,469 억,,13050472,N,N,24349,N,00,N
20250429,100941,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37500,0,3,0.00,2171293450,57226,35.02,38250,38500,37300,48750,26250,37500,37942.43,27.79,0,-16345,38700,38100,37700,37100,36700,37900,36900,470,11250,1000,28500,50,1,46957120,17609,13.55,0.70,12,0.12,2767.00,53635.00,50000,20240605,-25.00,30850,20240909,21.56,47000,-20.21,20250213,32500,15.38,20250409,50000,-25.00,20240605,30850,21.56,20240909,0.66,Y,204320,1000,469 억,,13050472,N,N,24349,N,00,N
20250429,090942,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37950,450,2,1.20,870667750,22782,13.94,38250,38500,37950,48750,26250,37500,38217.35,27.79,0,-8152,38700,38100,37700,37100,36700,37900,36900,470,11250,1000,28500,50,1,46957120,17820,13.72,0.71,12,0.05,2767.00,53635.00,50000,20240605,-24.10,30850,20240909,23.01,47000,-19.26,20250213,32500,16.77,20250409,50000,-24.10,20240605,30850,23.01,20240909,0.66,Y,204320,1000,469 억,,13050472,N,N,24349,N,00,N
20250428,160933,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37500,450,2,1.21,6164087450,163402,116.24,37600,38300,37300,48150,25950,37050,37724.07,27.85,0,-22717,37650,37350,37150,36850,36650,37250,36750,470,11100,1000,28150,50,1,46957120,17609,13.55,0.70,12,0.35,2767.00,53635.00,50000,20240605,-25.00,30850,20240909,21.56,47000,-20.21,20250213,32500,15.38,20250409,50000,-25.00,20240605,30850,21.56,20240909,0.62,Y,204320,1000,469 억,,13077252,N,N,24349,N,00,N
20250428,150937,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37500,450,2,1.21,5795193125,153565,109.24,37600,38300,37300,48150,25950,37050,37738.39,27.85,0,-24581,37650,37350,37150,36850,36650,37250,36750,470,11100,1000,28150,50,1,46957120,17609,13.55,0.70,12,0.33,2767.00,53635.00,50000,20240605,-25.00,30850,20240909,21.56,47000,-20.21,20250213,32500,15.38,20250409,50000,-25.00,20240605,30850,21.56,20240909,0.62,Y,204320,1000,469 억,,13077252,N,N,7482,N,00,N
20250428,140937,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37650,600,2,1.62,5149400400,136336,96.98,37600,38300,37350,48150,25950,37050,37770.72,27.85,0,-22064,37650,37350,37150,36850,36650,37250,36750,470,11100,1000,28150,50,1,46957120,17679,13.61,0.70,12,0.29,2767.00,53635.00,50000,20240605,-24.70,30850,20240909,22.04,47000,-19.89,20250213,32500,15.85,20250409,50000,-24.70,20240605,30850,22.04,20240909,0.62,Y,204320,1000,469 억,,13077252,N,N,7482,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 160934 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37400 -100 5 -0.27 6735155725 179063 109.58 38250 38500 37300 48750 26250 37500 37613.34 27.79 0 -53197 38700 38100 37700 37100 36700 37900 36900 470 11250 1000 28500 50 1 46957120 17562 13.52 0.70 12 0.38 2767.00 53635.00 50000 20240605 -25.20 30850 20240909 21.23 47000 -20.43 20250213 32500 15.08 20250409 50000 -25.20 20240605 30850 21.23 20240909 0.66 Y 204320 1000 469 억 13050472 N N 11806 N 00 N
3 20250429 150937 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37500 0 3 0.00 5889332525 156456 95.75 38250 38500 37300 48750 26250 37500 37642.10 27.79 0 -58793 38700 38100 37700 37100 36700 37900 36900 470 11250 1000 28500 50 1 46957120 17609 13.55 0.70 12 0.33 2767.00 53635.00 50000 20240605 -25.00 30850 20240909 21.56 47000 -20.21 20250213 32500 15.38 20250409 50000 -25.00 20240605 30850 21.56 20240909 0.66 Y 204320 1000 469 억 13050472 N N 24349 N 00 N
4 20250429 140939 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37400 -100 5 -0.27 5203657025 138122 84.53 38250 38500 37300 48750 26250 37500 37674.35 27.79 0 -51572 38700 38100 37700 37100 36700 37900 36900 470 11250 1000 28500 50 1 46957120 17562 13.52 0.70 12 0.29 2767.00 53635.00 50000 20240605 -25.20 30850 20240909 21.23 47000 -20.43 20250213 32500 15.08 20250409 50000 -25.20 20240605 30850 21.23 20240909 0.66 Y 204320 1000 469 억 13050472 N N 24349 N 00 N
5 20250429 130937 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37450 -50 5 -0.13 4537500300 120333 73.64 38250 38500 37300 48750 26250 37500 37707.86 27.79 0 -42772 38700 38100 37700 37100 36700 37900 36900 470 11250 1000 28500 50 1 46957120 17585 13.53 0.70 12 0.26 2767.00 53635.00 50000 20240605 -25.10 30850 20240909 21.39 47000 -20.32 20250213 32500 15.23 20250409 50000 -25.10 20240605 30850 21.39 20240909 0.66 Y 204320 1000 469 억 13050472 N N 24349 N 00 N
6 20250429 120941 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37600 100 2 0.27 3887143225 102989 63.03 38250 38500 37300 48750 26250 37500 37743.29 27.79 0 -35894 38700 38100 37700 37100 36700 37900 36900 470 11250 1000 28500 50 1 46957120 17656 13.59 0.70 12 0.22 2767.00 53635.00 50000 20240605 -24.80 30850 20240909 21.88 47000 -20.00 20250213 32500 15.69 20250409 50000 -24.80 20240605 30850 21.88 20240909 0.66 Y 204320 1000 469 억 13050472 N N 24349 N 00 N
7 20250429 110939 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37450 -50 5 -0.13 3114323875 82388 50.42 38250 38500 37300 48750 26250 37500 37800.70 27.79 0 -30539 38700 38100 37700 37100 36700 37900 36900 470 11250 1000 28500 50 1 46957120 17585 13.53 0.70 12 0.18 2767.00 53635.00 50000 20240605 -25.10 30850 20240909 21.39 47000 -20.32 20250213 32500 15.23 20250409 50000 -25.10 20240605 30850 21.39 20240909 0.66 Y 204320 1000 469 억 13050472 N N 24349 N 00 N
8 20250429 100941 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37500 0 3 0.00 2171293450 57226 35.02 38250 38500 37300 48750 26250 37500 37942.43 27.79 0 -16345 38700 38100 37700 37100 36700 37900 36900 470 11250 1000 28500 50 1 46957120 17609 13.55 0.70 12 0.12 2767.00 53635.00 50000 20240605 -25.00 30850 20240909 21.56 47000 -20.21 20250213 32500 15.38 20250409 50000 -25.00 20240605 30850 21.56 20240909 0.66 Y 204320 1000 469 억 13050472 N N 24349 N 00 N
9 20250429 090942 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37950 450 2 1.20 870667750 22782 13.94 38250 38500 37950 48750 26250 37500 38217.35 27.79 0 -8152 38700 38100 37700 37100 36700 37900 36900 470 11250 1000 28500 50 1 46957120 17820 13.72 0.71 12 0.05 2767.00 53635.00 50000 20240605 -24.10 30850 20240909 23.01 47000 -19.26 20250213 32500 16.77 20250409 50000 -24.10 20240605 30850 23.01 20240909 0.66 Y 204320 1000 469 억 13050472 N N 24349 N 00 N
10 20250428 160933 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37500 450 2 1.21 6164087450 163402 116.24 37600 38300 37300 48150 25950 37050 37724.07 27.85 0 -22717 37650 37350 37150 36850 36650 37250 36750 470 11100 1000 28150 50 1 46957120 17609 13.55 0.70 12 0.35 2767.00 53635.00 50000 20240605 -25.00 30850 20240909 21.56 47000 -20.21 20250213 32500 15.38 20250409 50000 -25.00 20240605 30850 21.56 20240909 0.62 Y 204320 1000 469 억 13077252 N N 24349 N 00 N
11 20250428 150937 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37500 450 2 1.21 5795193125 153565 109.24 37600 38300 37300 48150 25950 37050 37738.39 27.85 0 -24581 37650 37350 37150 36850 36650 37250 36750 470 11100 1000 28150 50 1 46957120 17609 13.55 0.70 12 0.33 2767.00 53635.00 50000 20240605 -25.00 30850 20240909 21.56 47000 -20.21 20250213 32500 15.38 20250409 50000 -25.00 20240605 30850 21.56 20240909 0.62 Y 204320 1000 469 억 13077252 N N 7482 N 00 N
12 20250428 140937 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37650 600 2 1.62 5149400400 136336 96.98 37600 38300 37350 48150 25950 37050 37770.72 27.85 0 -22064 37650 37350 37150 36850 36650 37250 36750 470 11100 1000 28150 50 1 46957120 17679 13.61 0.70 12 0.29 2767.00 53635.00 50000 20240605 -24.70 30850 20240909 22.04 47000 -19.89 20250213 32500 15.85 20250409 50000 -24.70 20240605 30850 22.04 20240909 0.62 Y 204320 1000 469 억 13077252 N N 7482 N 00 N