ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005030/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
20250407,160157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240326,0.00,486,20240326,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240408,486,0.00,20240408,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
20250407,150158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240326,0.00,486,20240326,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240408,486,0.00,20240408,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
20250407,140158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240326,0.00,486,20240326,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240408,486,0.00,20240408,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
20250407,130157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240326,0.00,486,20240326,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240408,486,0.00,20240408,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
20250407,120157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240326,0.00,486,20240326,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240408,486,0.00,20240408,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
20250407,110157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240326,0.00,486,20240326,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240408,486,0.00,20240408,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
20250407,100157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240326,0.00,486,20240326,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240408,486,0.00,20240408,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
20250407,090157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240326,0.00,486,20240326,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240408,486,0.00,20240408,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
20250404,160157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240325,0.00,486,20240325,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240404,486,0.00,20240404,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
20250404,150158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240325,0.00,486,20240325,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240404,486,0.00,20240404,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N
20250404,140158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240325,0.00,486,20240325,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240404,486,0.00,20240404,0.00,Y,005030,500,393 억,,3417973,N,N,0,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 20250407 160157 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240326 0.00 486 20240326 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240408 486 0.00 20240408 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N
3 20250407 150158 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240326 0.00 486 20240326 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240408 486 0.00 20240408 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N
4 20250407 140158 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240326 0.00 486 20240326 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240408 486 0.00 20240408 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N
5 20250407 130157 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240326 0.00 486 20240326 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240408 486 0.00 20240408 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N
6 20250407 120157 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240326 0.00 486 20240326 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240408 486 0.00 20240408 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N
7 20250407 110157 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240326 0.00 486 20240326 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240408 486 0.00 20240408 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N
8 20250407 100157 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240326 0.00 486 20240326 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240408 486 0.00 20240408 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N
9 20250407 090157 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240326 0.00 486 20240326 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240408 486 0.00 20240408 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N
10 20250404 160157 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240325 0.00 486 20240325 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240404 486 0.00 20240404 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N
11 20250404 150158 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240325 0.00 486 20240325 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240404 486 0.00 20240404 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N
12 20250404 140158 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -60.75 1.80 12 0.00 -8.00 270.00 486 20240325 0.00 486 20240325 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240404 486 0.00 20240404 0.00 Y 005030 500 393 억 3417973 N N 0 N 00 N