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
271940/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
20250429,161051,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13940,320,2,2.35,365042165,26585,65.05,13700,13940,13620,17700,9540,13620,13730.34,4.05,0,-759,14006,13812,13656,13462,13306,13735,13385,182,4080,500,10070,10,1,36313190,5062,278.80,1.59,12,0.07,50.00,8743.00,28400,20240528,-50.92,12090,20250409,15.30,17340,-19.61,20250107,12090,15.30,20250409,28400,-50.92,20240528,12090,15.30,20250409,0.62,Y,271940,500,181 억,,1471602,N,N,1579,N,00,N
20250429,151056,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13810,190,2,1.40,339466045,24745,60.55,13700,13850,13620,17700,9540,13620,13718.57,4.05,0,-801,14006,13812,13656,13462,13306,13735,13385,182,4080,500,10070,10,1,36313190,5015,276.20,1.58,12,0.07,50.00,8743.00,28400,20240528,-51.37,12090,20250409,14.23,17340,-20.36,20250107,12090,14.23,20250409,28400,-51.37,20240528,12090,14.23,20250409,0.62,Y,271940,500,181 억,,1471602,N,N,2750,N,00,N
20250429,141059,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13670,50,2,0.37,242545240,17713,43.34,13700,13770,13620,17700,9540,13620,13693.06,4.05,0,-1303,14006,13812,13656,13462,13306,13735,13385,182,4080,500,10070,10,1,36313190,4964,273.40,1.56,12,0.05,50.00,8743.00,28400,20240528,-51.87,12090,20250409,13.07,17340,-21.16,20250107,12090,13.07,20250409,28400,-51.87,20240528,12090,13.07,20250409,0.62,Y,271940,500,181 억,,1471602,N,N,2750,N,00,N
20250429,131056,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13670,50,2,0.37,206958530,15110,36.97,13700,13770,13620,17700,9540,13620,13696.79,4.05,0,-1821,14006,13812,13656,13462,13306,13735,13385,182,4080,500,10070,10,1,36313190,4964,273.40,1.56,12,0.04,50.00,8743.00,28400,20240528,-51.87,12090,20250409,13.07,17340,-21.16,20250107,12090,13.07,20250409,28400,-51.87,20240528,12090,13.07,20250409,0.62,Y,271940,500,181 억,,1471602,N,N,2750,N,00,N
20250429,121100,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13720,100,2,0.73,196985270,14381,35.19,13700,13770,13620,17700,9540,13620,13697.61,4.05,0,-1804,14006,13812,13656,13462,13306,13735,13385,182,4080,500,10070,10,1,36313190,4982,274.40,1.57,12,0.04,50.00,8743.00,28400,20240528,-51.69,12090,20250409,13.48,17340,-20.88,20250107,12090,13.48,20250409,28400,-51.69,20240528,12090,13.48,20250409,0.62,Y,271940,500,181 억,,1471602,N,N,2750,N,00,N
20250429,111058,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13700,80,2,0.59,135774095,9922,24.28,13700,13770,13620,17700,9540,13620,13684.15,4.05,0,-3169,14006,13812,13656,13462,13306,13735,13385,182,4080,500,10070,10,1,36313190,4975,274.00,1.57,12,0.03,50.00,8743.00,28400,20240528,-51.76,12090,20250409,13.32,17340,-20.99,20250107,12090,13.32,20250409,28400,-51.76,20240528,12090,13.32,20250409,0.62,Y,271940,500,181 억,,1471602,N,N,2750,N,00,N
20250429,101059,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13690,70,2,0.51,76534765,5596,13.69,13700,13770,13620,17700,9540,13620,13676.69,4.05,0,-2524,14006,13812,13656,13462,13306,13735,13385,182,4080,500,10070,10,1,36313190,4971,273.80,1.57,12,0.02,50.00,8743.00,28400,20240528,-51.80,12090,20250409,13.23,17340,-21.05,20250107,12090,13.23,20250409,28400,-51.80,20240528,12090,13.23,20250409,0.62,Y,271940,500,181 억,,1471602,N,N,2750,N,00,N
20250429,091102,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13730,110,2,0.81,9642730,703,1.72,13700,13770,13700,17700,9540,13620,13716.54,4.05,0,-206,14006,13812,13656,13462,13306,13735,13385,182,4080,500,10070,10,1,36313190,4986,274.60,1.57,12,0.00,50.00,8743.00,28400,20240528,-51.65,12090,20250409,13.56,17340,-20.82,20250107,12090,13.56,20250409,28400,-51.65,20240528,12090,13.56,20250409,0.62,Y,271940,500,181 억,,1471602,N,N,2750,N,00,N
20250428,161050,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13620,-160,5,-1.16,558278980,40866,81.40,13650,13850,13500,17910,9650,13780,13661.21,4.05,0,-429,14233,14006,13793,13566,13353,14120,13680,182,4130,500,10190,10,1,36313190,4946,272.40,1.56,12,0.11,50.00,8743.00,28400,20240528,-52.04,12090,20250409,12.66,17340,-21.45,20250107,12090,12.66,20250409,28400,-52.04,20240528,12090,12.66,20250409,0.62,Y,271940,500,181 억,,1469467,N,N,2750,N,00,N
20250428,151054,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13620,-160,5,-1.16,532660890,38986,77.66,13650,13850,13500,17910,9650,13780,13662.88,4.05,0,203,14233,14006,13793,13566,13353,14120,13680,182,4130,500,10190,10,1,36313190,4946,272.40,1.56,12,0.11,50.00,8743.00,28400,20240528,-52.04,12090,20250409,12.66,17340,-21.45,20250107,12090,12.66,20250409,28400,-52.04,20240528,12090,12.66,20250409,0.62,Y,271940,500,181 억,,1469467,N,N,953,N,00,N
20250428,141056,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13650,-130,5,-0.94,494184460,36163,72.03,13650,13850,13500,17910,9650,13780,13665.47,4.05,0,582,14233,14006,13793,13566,13353,14120,13680,182,4130,500,10190,10,1,36313190,4957,273.00,1.56,12,0.10,50.00,8743.00,28400,20240528,-51.94,12090,20250409,12.90,17340,-21.28,20250107,12090,12.90,20250409,28400,-51.94,20240528,12090,12.90,20250409,0.62,Y,271940,500,181 억,,1469467,N,N,953,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 161051 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13940 320 2 2.35 365042165 26585 65.05 13700 13940 13620 17700 9540 13620 13730.34 4.05 0 -759 14006 13812 13656 13462 13306 13735 13385 182 4080 500 10070 10 1 36313190 5062 278.80 1.59 12 0.07 50.00 8743.00 28400 20240528 -50.92 12090 20250409 15.30 17340 -19.61 20250107 12090 15.30 20250409 28400 -50.92 20240528 12090 15.30 20250409 0.62 Y 271940 500 181 억 1471602 N N 1579 N 00 N
3 20250429 151056 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13810 190 2 1.40 339466045 24745 60.55 13700 13850 13620 17700 9540 13620 13718.57 4.05 0 -801 14006 13812 13656 13462 13306 13735 13385 182 4080 500 10070 10 1 36313190 5015 276.20 1.58 12 0.07 50.00 8743.00 28400 20240528 -51.37 12090 20250409 14.23 17340 -20.36 20250107 12090 14.23 20250409 28400 -51.37 20240528 12090 14.23 20250409 0.62 Y 271940 500 181 억 1471602 N N 2750 N 00 N
4 20250429 141059 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13670 50 2 0.37 242545240 17713 43.34 13700 13770 13620 17700 9540 13620 13693.06 4.05 0 -1303 14006 13812 13656 13462 13306 13735 13385 182 4080 500 10070 10 1 36313190 4964 273.40 1.56 12 0.05 50.00 8743.00 28400 20240528 -51.87 12090 20250409 13.07 17340 -21.16 20250107 12090 13.07 20250409 28400 -51.87 20240528 12090 13.07 20250409 0.62 Y 271940 500 181 억 1471602 N N 2750 N 00 N
5 20250429 131056 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13670 50 2 0.37 206958530 15110 36.97 13700 13770 13620 17700 9540 13620 13696.79 4.05 0 -1821 14006 13812 13656 13462 13306 13735 13385 182 4080 500 10070 10 1 36313190 4964 273.40 1.56 12 0.04 50.00 8743.00 28400 20240528 -51.87 12090 20250409 13.07 17340 -21.16 20250107 12090 13.07 20250409 28400 -51.87 20240528 12090 13.07 20250409 0.62 Y 271940 500 181 억 1471602 N N 2750 N 00 N
6 20250429 121100 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13720 100 2 0.73 196985270 14381 35.19 13700 13770 13620 17700 9540 13620 13697.61 4.05 0 -1804 14006 13812 13656 13462 13306 13735 13385 182 4080 500 10070 10 1 36313190 4982 274.40 1.57 12 0.04 50.00 8743.00 28400 20240528 -51.69 12090 20250409 13.48 17340 -20.88 20250107 12090 13.48 20250409 28400 -51.69 20240528 12090 13.48 20250409 0.62 Y 271940 500 181 억 1471602 N N 2750 N 00 N
7 20250429 111058 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13700 80 2 0.59 135774095 9922 24.28 13700 13770 13620 17700 9540 13620 13684.15 4.05 0 -3169 14006 13812 13656 13462 13306 13735 13385 182 4080 500 10070 10 1 36313190 4975 274.00 1.57 12 0.03 50.00 8743.00 28400 20240528 -51.76 12090 20250409 13.32 17340 -20.99 20250107 12090 13.32 20250409 28400 -51.76 20240528 12090 13.32 20250409 0.62 Y 271940 500 181 억 1471602 N N 2750 N 00 N
8 20250429 101059 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13690 70 2 0.51 76534765 5596 13.69 13700 13770 13620 17700 9540 13620 13676.69 4.05 0 -2524 14006 13812 13656 13462 13306 13735 13385 182 4080 500 10070 10 1 36313190 4971 273.80 1.57 12 0.02 50.00 8743.00 28400 20240528 -51.80 12090 20250409 13.23 17340 -21.05 20250107 12090 13.23 20250409 28400 -51.80 20240528 12090 13.23 20250409 0.62 Y 271940 500 181 억 1471602 N N 2750 N 00 N
9 20250429 091102 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13730 110 2 0.81 9642730 703 1.72 13700 13770 13700 17700 9540 13620 13716.54 4.05 0 -206 14006 13812 13656 13462 13306 13735 13385 182 4080 500 10070 10 1 36313190 4986 274.60 1.57 12 0.00 50.00 8743.00 28400 20240528 -51.65 12090 20250409 13.56 17340 -20.82 20250107 12090 13.56 20250409 28400 -51.65 20240528 12090 13.56 20250409 0.62 Y 271940 500 181 억 1471602 N N 2750 N 00 N
10 20250428 161050 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13620 -160 5 -1.16 558278980 40866 81.40 13650 13850 13500 17910 9650 13780 13661.21 4.05 0 -429 14233 14006 13793 13566 13353 14120 13680 182 4130 500 10190 10 1 36313190 4946 272.40 1.56 12 0.11 50.00 8743.00 28400 20240528 -52.04 12090 20250409 12.66 17340 -21.45 20250107 12090 12.66 20250409 28400 -52.04 20240528 12090 12.66 20250409 0.62 Y 271940 500 181 억 1469467 N N 2750 N 00 N
11 20250428 151054 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13620 -160 5 -1.16 532660890 38986 77.66 13650 13850 13500 17910 9650 13780 13662.88 4.05 0 203 14233 14006 13793 13566 13353 14120 13680 182 4130 500 10190 10 1 36313190 4946 272.40 1.56 12 0.11 50.00 8743.00 28400 20240528 -52.04 12090 20250409 12.66 17340 -21.45 20250107 12090 12.66 20250409 28400 -52.04 20240528 12090 12.66 20250409 0.62 Y 271940 500 181 억 1469467 N N 953 N 00 N
12 20250428 141056 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13650 -130 5 -0.94 494184460 36163 72.03 13650 13850 13500 17910 9650 13780 13665.47 4.05 0 582 14233 14006 13793 13566 13353 14120 13680 182 4130 500 10190 10 1 36313190 4957 273.00 1.56 12 0.10 50.00 8743.00 28400 20240528 -51.94 12090 20250409 12.90 17340 -21.28 20250107 12090 12.90 20250409 28400 -51.94 20240528 12090 12.90 20250409 0.62 Y 271940 500 181 억 1469467 N N 953 N 00 N