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
378850/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
20250429,161225,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3245,40,2,1.25,72529711,22476,71.01,3215,3245,3205,4165,2245,3205,3226.98,1.74,0,3876,3311,3257,3231,3177,3151,3245,3165,95,960,500,2050,5,1,18993623,616,1.90,0.41,12,0.12,1707.00,7924.00,5560,20240621,-41.64,2755,20241209,17.79,3740,-13.24,20250304,2775,16.94,20250204,5560,-41.64,20240621,2755,17.79,20241209,1.10,Y,378850,500,94 억,,330949,N,N,3,N,00,N
20250429,151231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,35,2,1.09,71072551,22026,69.59,3215,3245,3205,4165,2245,3205,3226.76,1.74,0,4124,3311,3257,3231,3177,3151,3245,3165,95,960,500,2050,5,1,18993623,615,1.90,0.41,12,0.12,1707.00,7924.00,5560,20240621,-41.73,2755,20241209,17.60,3740,-13.37,20250304,2775,16.76,20250204,5560,-41.73,20240621,2755,17.60,20241209,1.10,Y,378850,500,94 억,,330949,N,N,1,N,00,N
20250429,141234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3235,30,2,0.94,59332146,18394,58.12,3215,3245,3205,4165,2245,3205,3225.62,1.74,0,3847,3311,3257,3231,3177,3151,3245,3165,95,960,500,2050,5,1,18993623,614,1.90,0.41,12,0.10,1707.00,7924.00,5560,20240621,-41.82,2755,20241209,17.42,3740,-13.50,20250304,2775,16.58,20250204,5560,-41.82,20240621,2755,17.42,20241209,1.10,Y,378850,500,94 억,,330949,N,N,1,N,00,N
20250429,131230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,35,2,1.09,50963036,15805,49.94,3215,3245,3205,4165,2245,3205,3224.49,1.74,0,3167,3311,3257,3231,3177,3151,3245,3165,95,960,500,2050,5,1,18993623,615,1.90,0.41,12,0.08,1707.00,7924.00,5560,20240621,-41.73,2755,20241209,17.60,3740,-13.37,20250304,2775,16.76,20250204,5560,-41.73,20240621,2755,17.60,20241209,1.10,Y,378850,500,94 억,,330949,N,N,1,N,00,N
20250429,121234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3245,40,2,1.25,43571111,13519,42.71,3215,3245,3205,4165,2245,3205,3222.95,1.74,0,3624,3311,3257,3231,3177,3151,3245,3165,95,960,500,2050,5,1,18993623,616,1.90,0.41,12,0.07,1707.00,7924.00,5560,20240621,-41.64,2755,20241209,17.79,3740,-13.24,20250304,2775,16.94,20250204,5560,-41.64,20240621,2755,17.79,20241209,1.10,Y,378850,500,94 억,,330949,N,N,1,N,00,N
20250429,111232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,20,2,0.62,22620125,7027,22.20,3215,3235,3205,4165,2245,3205,3219.03,1.74,0,-9,3311,3257,3231,3177,3151,3245,3165,95,960,500,2050,5,1,18993623,613,1.89,0.41,12,0.04,1707.00,7924.00,5560,20240621,-42.00,2755,20241209,17.06,3740,-13.77,20250304,2775,16.22,20250204,5560,-42.00,20240621,2755,17.06,20241209,1.10,Y,378850,500,94 억,,330949,N,N,1,N,00,N
20250429,101235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,20,2,0.62,19480690,6053,19.12,3215,3235,3205,4165,2245,3205,3218.35,1.74,0,705,3311,3257,3231,3177,3151,3245,3165,95,960,500,2050,5,1,18993623,613,1.89,0.41,12,0.03,1707.00,7924.00,5560,20240621,-42.00,2755,20241209,17.06,3740,-13.77,20250304,2775,16.22,20250204,5560,-42.00,20240621,2755,17.06,20241209,1.10,Y,378850,500,94 억,,330949,N,N,1,N,00,N
20250429,091237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,20,2,0.62,1718360,534,1.69,3215,3225,3215,4165,2245,3205,3217.90,1.74,0,74,3311,3257,3231,3177,3151,3245,3165,95,960,500,2050,5,1,18993623,613,1.89,0.41,12,0.00,1707.00,7924.00,5560,20240621,-42.00,2755,20241209,17.06,3740,-13.77,20250304,2775,16.22,20250204,5560,-42.00,20240621,2755,17.06,20241209,1.10,Y,378850,500,94 억,,330949,N,N,1,N,00,N
20250428,161224,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,-5,5,-0.16,101952775,31606,71.62,3285,3285,3205,4170,2250,3210,3225.75,1.76,0,377,3296,3252,3226,3182,3156,3240,3170,95,960,500,2050,5,1,18993623,609,1.88,0.40,12,0.17,1707.00,7924.00,5560,20240621,-42.36,2755,20241209,16.33,3740,-14.30,20250304,2775,15.50,20250204,5560,-42.36,20240621,2755,16.33,20241209,1.10,Y,378850,500,94 억,,333528,N,N,1,N,00,N
20250428,151229,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,5,2,0.16,88395600,27377,62.03,3285,3285,3210,4170,2250,3210,3228.83,1.76,0,289,3296,3252,3226,3182,3156,3240,3170,95,960,500,2050,5,1,18993623,611,1.88,0.41,12,0.14,1707.00,7924.00,5560,20240621,-42.18,2755,20241209,16.70,3740,-14.04,20250304,2775,15.86,20250204,5560,-42.18,20240621,2755,16.70,20241209,1.10,Y,378850,500,94 억,,333528,N,N,1577,N,00,N
20250428,141229,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3230,20,2,0.62,80547360,24938,56.51,3285,3285,3210,4170,2250,3210,3229.90,1.76,0,761,3296,3252,3226,3182,3156,3240,3170,95,960,500,2050,5,1,18993623,613,1.89,0.41,12,0.13,1707.00,7924.00,5560,20240621,-41.91,2755,20241209,17.24,3740,-13.64,20250304,2775,16.40,20250204,5560,-41.91,20240621,2755,17.24,20241209,1.10,Y,378850,500,94 억,,333528,N,N,1577,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 161225 57 100.00 KOSPI 운송장비·부품 N N N N N 3245 40 2 1.25 72529711 22476 71.01 3215 3245 3205 4165 2245 3205 3226.98 1.74 0 3876 3311 3257 3231 3177 3151 3245 3165 95 960 500 2050 5 1 18993623 616 1.90 0.41 12 0.12 1707.00 7924.00 5560 20240621 -41.64 2755 20241209 17.79 3740 -13.24 20250304 2775 16.94 20250204 5560 -41.64 20240621 2755 17.79 20241209 1.10 Y 378850 500 94 억 330949 N N 3 N 00 N
3 20250429 151231 57 100.00 KOSPI 운송장비·부품 N N N N N 3240 35 2 1.09 71072551 22026 69.59 3215 3245 3205 4165 2245 3205 3226.76 1.74 0 4124 3311 3257 3231 3177 3151 3245 3165 95 960 500 2050 5 1 18993623 615 1.90 0.41 12 0.12 1707.00 7924.00 5560 20240621 -41.73 2755 20241209 17.60 3740 -13.37 20250304 2775 16.76 20250204 5560 -41.73 20240621 2755 17.60 20241209 1.10 Y 378850 500 94 억 330949 N N 1 N 00 N
4 20250429 141234 57 100.00 KOSPI 운송장비·부품 N N N N N 3235 30 2 0.94 59332146 18394 58.12 3215 3245 3205 4165 2245 3205 3225.62 1.74 0 3847 3311 3257 3231 3177 3151 3245 3165 95 960 500 2050 5 1 18993623 614 1.90 0.41 12 0.10 1707.00 7924.00 5560 20240621 -41.82 2755 20241209 17.42 3740 -13.50 20250304 2775 16.58 20250204 5560 -41.82 20240621 2755 17.42 20241209 1.10 Y 378850 500 94 억 330949 N N 1 N 00 N
5 20250429 131230 57 100.00 KOSPI 운송장비·부품 N N N N N 3240 35 2 1.09 50963036 15805 49.94 3215 3245 3205 4165 2245 3205 3224.49 1.74 0 3167 3311 3257 3231 3177 3151 3245 3165 95 960 500 2050 5 1 18993623 615 1.90 0.41 12 0.08 1707.00 7924.00 5560 20240621 -41.73 2755 20241209 17.60 3740 -13.37 20250304 2775 16.76 20250204 5560 -41.73 20240621 2755 17.60 20241209 1.10 Y 378850 500 94 억 330949 N N 1 N 00 N
6 20250429 121234 57 100.00 KOSPI 운송장비·부품 N N N N N 3245 40 2 1.25 43571111 13519 42.71 3215 3245 3205 4165 2245 3205 3222.95 1.74 0 3624 3311 3257 3231 3177 3151 3245 3165 95 960 500 2050 5 1 18993623 616 1.90 0.41 12 0.07 1707.00 7924.00 5560 20240621 -41.64 2755 20241209 17.79 3740 -13.24 20250304 2775 16.94 20250204 5560 -41.64 20240621 2755 17.79 20241209 1.10 Y 378850 500 94 억 330949 N N 1 N 00 N
7 20250429 111232 57 100.00 KOSPI 운송장비·부품 N N N N N 3225 20 2 0.62 22620125 7027 22.20 3215 3235 3205 4165 2245 3205 3219.03 1.74 0 -9 3311 3257 3231 3177 3151 3245 3165 95 960 500 2050 5 1 18993623 613 1.89 0.41 12 0.04 1707.00 7924.00 5560 20240621 -42.00 2755 20241209 17.06 3740 -13.77 20250304 2775 16.22 20250204 5560 -42.00 20240621 2755 17.06 20241209 1.10 Y 378850 500 94 억 330949 N N 1 N 00 N
8 20250429 101235 57 100.00 KOSPI 운송장비·부품 N N N N N 3225 20 2 0.62 19480690 6053 19.12 3215 3235 3205 4165 2245 3205 3218.35 1.74 0 705 3311 3257 3231 3177 3151 3245 3165 95 960 500 2050 5 1 18993623 613 1.89 0.41 12 0.03 1707.00 7924.00 5560 20240621 -42.00 2755 20241209 17.06 3740 -13.77 20250304 2775 16.22 20250204 5560 -42.00 20240621 2755 17.06 20241209 1.10 Y 378850 500 94 억 330949 N N 1 N 00 N
9 20250429 091237 57 100.00 KOSPI 운송장비·부품 N N N N N 3225 20 2 0.62 1718360 534 1.69 3215 3225 3215 4165 2245 3205 3217.90 1.74 0 74 3311 3257 3231 3177 3151 3245 3165 95 960 500 2050 5 1 18993623 613 1.89 0.41 12 0.00 1707.00 7924.00 5560 20240621 -42.00 2755 20241209 17.06 3740 -13.77 20250304 2775 16.22 20250204 5560 -42.00 20240621 2755 17.06 20241209 1.10 Y 378850 500 94 억 330949 N N 1 N 00 N
10 20250428 161224 57 100.00 KOSPI 운송장비·부품 N N N N N 3205 -5 5 -0.16 101952775 31606 71.62 3285 3285 3205 4170 2250 3210 3225.75 1.76 0 377 3296 3252 3226 3182 3156 3240 3170 95 960 500 2050 5 1 18993623 609 1.88 0.40 12 0.17 1707.00 7924.00 5560 20240621 -42.36 2755 20241209 16.33 3740 -14.30 20250304 2775 15.50 20250204 5560 -42.36 20240621 2755 16.33 20241209 1.10 Y 378850 500 94 억 333528 N N 1 N 00 N
11 20250428 151229 57 100.00 KOSPI 운송장비·부품 N N N N N 3215 5 2 0.16 88395600 27377 62.03 3285 3285 3210 4170 2250 3210 3228.83 1.76 0 289 3296 3252 3226 3182 3156 3240 3170 95 960 500 2050 5 1 18993623 611 1.88 0.41 12 0.14 1707.00 7924.00 5560 20240621 -42.18 2755 20241209 16.70 3740 -14.04 20250304 2775 15.86 20250204 5560 -42.18 20240621 2755 16.70 20241209 1.10 Y 378850 500 94 억 333528 N N 1577 N 00 N
12 20250428 141229 57 100.00 KOSPI 운송장비·부품 N N N N N 3230 20 2 0.62 80547360 24938 56.51 3285 3285 3210 4170 2250 3210 3229.90 1.76 0 761 3296 3252 3226 3182 3156 3240 3170 95 960 500 2050 5 1 18993623 613 1.89 0.41 12 0.13 1707.00 7924.00 5560 20240621 -41.91 2755 20241209 17.24 3740 -13.64 20250304 2775 16.40 20250204 5560 -41.91 20240621 2755 17.24 20241209 1.10 Y 378850 500 94 억 333528 N N 1577 N 00 N