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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010100/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
20250430,160246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3935,-125,5,-3.08,1188687661,300208,161.62,4080,4080,3920,5270,2845,4060,3959.54,3.65,0,-79317,4180,4120,4070,4010,3960,4150,4040,305,1210,1000,2430,5,1,30450420,1198,2.68,0.31,12,0.99,1469.00,12661.00,8510,20250210,-53.76,2700,20241209,45.74,8510,-53.76,20250210,3055,28.81,20250102,8510,-53.76,20250210,2700,45.74,20241209,3.39,Y,010100,1000,304 억,,1112666,N,N,57968,N,00,N
20250430,150247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,-130,5,-3.20,1128722661,284937,153.40,4080,4080,3925,5270,2845,4060,3961.30,3.65,0,-74755,4180,4120,4070,4010,3960,4150,4040,305,1210,1000,2430,5,1,30450420,1197,2.68,0.31,12,0.94,1469.00,12661.00,8510,20250210,-53.82,2700,20241209,45.56,8510,-53.82,20250210,3055,28.64,20250102,8510,-53.82,20250210,2700,45.56,20241209,3.39,Y,010100,1000,304 억,,1112666,N,N,60960,N,00,N
20250430,140247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,-130,5,-3.20,1049766706,264863,142.59,4080,4080,3925,5270,2845,4060,3963.43,3.65,0,-61508,4180,4120,4070,4010,3960,4150,4040,305,1210,1000,2430,5,1,30450420,1197,2.68,0.31,12,0.87,1469.00,12661.00,8510,20250210,-53.82,2700,20241209,45.56,8510,-53.82,20250210,3055,28.64,20250102,8510,-53.82,20250210,2700,45.56,20241209,3.39,Y,010100,1000,304 억,,1112666,N,N,60960,N,00,N
20250430,130248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3950,-110,5,-2.71,863945146,217685,117.19,4080,4080,3940,5270,2845,4060,3968.78,3.65,0,-44990,4180,4120,4070,4010,3960,4150,4040,305,1210,1000,2430,5,1,30450420,1203,2.69,0.31,12,0.71,1469.00,12661.00,8510,20250210,-53.58,2700,20241209,46.30,8510,-53.58,20250210,3055,29.30,20250102,8510,-53.58,20250210,2700,46.30,20241209,3.39,Y,010100,1000,304 억,,1112666,N,N,60960,N,00,N
20250430,120249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3950,-110,5,-2.71,731878566,184229,99.18,4080,4080,3940,5270,2845,4060,3972.65,3.65,0,-50710,4180,4120,4070,4010,3960,4150,4040,305,1210,1000,2430,5,1,30450420,1203,2.69,0.31,12,0.61,1469.00,12661.00,8510,20250210,-53.58,2700,20241209,46.30,8510,-53.58,20250210,3055,29.30,20250102,8510,-53.58,20250210,2700,46.30,20241209,3.39,Y,010100,1000,304 억,,1112666,N,N,60960,N,00,N
20250430,110247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3950,-110,5,-2.71,588946331,148034,79.70,4080,4080,3940,5270,2845,4060,3978.45,3.65,0,-42105,4180,4120,4070,4010,3960,4150,4040,305,1210,1000,2430,5,1,30450420,1203,2.69,0.31,12,0.49,1469.00,12661.00,8510,20250210,-53.58,2700,20241209,46.30,8510,-53.58,20250210,3055,29.30,20250102,8510,-53.58,20250210,2700,46.30,20241209,3.39,Y,010100,1000,304 억,,1112666,N,N,60960,N,00,N
20250430,100249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3972,-88,5,-2.17,261713449,65290,35.15,4080,4080,3972,5270,2845,4060,4008.47,3.65,0,-14837,4180,4120,4070,4010,3960,4150,4040,305,1210,1000,2430,5,1,30450420,1209,2.70,0.31,12,0.21,1469.00,12661.00,8510,20250210,-53.33,2700,20241209,47.11,8510,-53.33,20250210,3055,30.02,20250102,8510,-53.33,20250210,2700,47.11,20241209,3.39,Y,010100,1000,304 억,,1112666,N,N,60960,N,00,N
20250430,090248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,-10,5,-0.25,14687585,3616,1.95,4080,4080,4050,5270,2845,4060,4061.84,3.65,0,-2790,4180,4120,4070,4010,3960,4150,4040,305,1210,1000,2430,5,1,30450420,1233,2.76,0.32,12,0.01,1469.00,12661.00,8510,20250210,-52.41,2700,20241209,50.00,8510,-52.41,20250210,3055,32.57,20250102,8510,-52.41,20250210,2700,50.00,20241209,3.39,Y,010100,1000,304 억,,1112666,N,N,60960,N,00,N
20250429,160244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4060,70,2,1.75,756218735,185433,74.90,4050,4130,4020,5180,2795,3990,4078.12,3.60,0,6226,4210,4100,4040,3930,3870,4070,3900,305,1190,1000,2390,5,1,30450420,1236,2.76,0.32,12,0.61,1469.00,12661.00,8510,20250210,-52.29,2700,20241209,50.37,8510,-52.29,20250210,3055,32.90,20250102,8510,-52.29,20250210,2700,50.37,20241209,3.39,Y,010100,1000,304 억,,1095641,N,N,60960,N,00,N
20250429,150246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4080,90,2,2.26,718733160,176219,71.18,4050,4130,4020,5180,2795,3990,4078.64,3.60,0,7320,4210,4100,4040,3930,3870,4070,3900,305,1190,1000,2390,5,1,30450420,1242,2.78,0.32,12,0.58,1469.00,12661.00,8510,20250210,-52.06,2700,20241209,51.11,8510,-52.06,20250210,3055,33.55,20250102,8510,-52.06,20250210,2700,51.11,20241209,3.39,Y,010100,1000,304 억,,1095641,N,N,29910,N,00,N
20250429,140246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4100,110,2,2.76,599843050,147282,59.49,4050,4100,4020,5180,2795,3990,4072.75,3.60,0,3427,4210,4100,4040,3930,3870,4070,3900,305,1190,1000,2390,5,1,30450420,1248,2.79,0.32,12,0.48,1469.00,12661.00,8510,20250210,-51.82,2700,20241209,51.85,8510,-51.82,20250210,3055,34.21,20250102,8510,-51.82,20250210,2700,51.85,20241209,3.39,Y,010100,1000,304 억,,1095641,N,N,29910,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 20250430 160246 57 100.00 KOSPI 운송장비·부품 N N N N N 3935 -125 5 -3.08 1188687661 300208 161.62 4080 4080 3920 5270 2845 4060 3959.54 3.65 0 -79317 4180 4120 4070 4010 3960 4150 4040 305 1210 1000 2430 5 1 30450420 1198 2.68 0.31 12 0.99 1469.00 12661.00 8510 20250210 -53.76 2700 20241209 45.74 8510 -53.76 20250210 3055 28.81 20250102 8510 -53.76 20250210 2700 45.74 20241209 3.39 Y 010100 1000 304 억 1112666 N N 57968 N 00 N
3 20250430 150247 57 100.00 KOSPI 운송장비·부품 N N N N N 3930 -130 5 -3.20 1128722661 284937 153.40 4080 4080 3925 5270 2845 4060 3961.30 3.65 0 -74755 4180 4120 4070 4010 3960 4150 4040 305 1210 1000 2430 5 1 30450420 1197 2.68 0.31 12 0.94 1469.00 12661.00 8510 20250210 -53.82 2700 20241209 45.56 8510 -53.82 20250210 3055 28.64 20250102 8510 -53.82 20250210 2700 45.56 20241209 3.39 Y 010100 1000 304 억 1112666 N N 60960 N 00 N
4 20250430 140247 57 100.00 KOSPI 운송장비·부품 N N N N N 3930 -130 5 -3.20 1049766706 264863 142.59 4080 4080 3925 5270 2845 4060 3963.43 3.65 0 -61508 4180 4120 4070 4010 3960 4150 4040 305 1210 1000 2430 5 1 30450420 1197 2.68 0.31 12 0.87 1469.00 12661.00 8510 20250210 -53.82 2700 20241209 45.56 8510 -53.82 20250210 3055 28.64 20250102 8510 -53.82 20250210 2700 45.56 20241209 3.39 Y 010100 1000 304 억 1112666 N N 60960 N 00 N
5 20250430 130248 57 100.00 KOSPI 운송장비·부품 N N N N N 3950 -110 5 -2.71 863945146 217685 117.19 4080 4080 3940 5270 2845 4060 3968.78 3.65 0 -44990 4180 4120 4070 4010 3960 4150 4040 305 1210 1000 2430 5 1 30450420 1203 2.69 0.31 12 0.71 1469.00 12661.00 8510 20250210 -53.58 2700 20241209 46.30 8510 -53.58 20250210 3055 29.30 20250102 8510 -53.58 20250210 2700 46.30 20241209 3.39 Y 010100 1000 304 억 1112666 N N 60960 N 00 N
6 20250430 120249 57 100.00 KOSPI 운송장비·부품 N N N N N 3950 -110 5 -2.71 731878566 184229 99.18 4080 4080 3940 5270 2845 4060 3972.65 3.65 0 -50710 4180 4120 4070 4010 3960 4150 4040 305 1210 1000 2430 5 1 30450420 1203 2.69 0.31 12 0.61 1469.00 12661.00 8510 20250210 -53.58 2700 20241209 46.30 8510 -53.58 20250210 3055 29.30 20250102 8510 -53.58 20250210 2700 46.30 20241209 3.39 Y 010100 1000 304 억 1112666 N N 60960 N 00 N
7 20250430 110247 57 100.00 KOSPI 운송장비·부품 N N N N N 3950 -110 5 -2.71 588946331 148034 79.70 4080 4080 3940 5270 2845 4060 3978.45 3.65 0 -42105 4180 4120 4070 4010 3960 4150 4040 305 1210 1000 2430 5 1 30450420 1203 2.69 0.31 12 0.49 1469.00 12661.00 8510 20250210 -53.58 2700 20241209 46.30 8510 -53.58 20250210 3055 29.30 20250102 8510 -53.58 20250210 2700 46.30 20241209 3.39 Y 010100 1000 304 억 1112666 N N 60960 N 00 N
8 20250430 100249 57 100.00 KOSPI 운송장비·부품 N N N N N 3972 -88 5 -2.17 261713449 65290 35.15 4080 4080 3972 5270 2845 4060 4008.47 3.65 0 -14837 4180 4120 4070 4010 3960 4150 4040 305 1210 1000 2430 5 1 30450420 1209 2.70 0.31 12 0.21 1469.00 12661.00 8510 20250210 -53.33 2700 20241209 47.11 8510 -53.33 20250210 3055 30.02 20250102 8510 -53.33 20250210 2700 47.11 20241209 3.39 Y 010100 1000 304 억 1112666 N N 60960 N 00 N
9 20250430 090248 57 100.00 KOSPI 운송장비·부품 N N N N N 4050 -10 5 -0.25 14687585 3616 1.95 4080 4080 4050 5270 2845 4060 4061.84 3.65 0 -2790 4180 4120 4070 4010 3960 4150 4040 305 1210 1000 2430 5 1 30450420 1233 2.76 0.32 12 0.01 1469.00 12661.00 8510 20250210 -52.41 2700 20241209 50.00 8510 -52.41 20250210 3055 32.57 20250102 8510 -52.41 20250210 2700 50.00 20241209 3.39 Y 010100 1000 304 억 1112666 N N 60960 N 00 N
10 20250429 160244 57 100.00 KOSPI 운송장비·부품 N N N N N 4060 70 2 1.75 756218735 185433 74.90 4050 4130 4020 5180 2795 3990 4078.12 3.60 0 6226 4210 4100 4040 3930 3870 4070 3900 305 1190 1000 2390 5 1 30450420 1236 2.76 0.32 12 0.61 1469.00 12661.00 8510 20250210 -52.29 2700 20241209 50.37 8510 -52.29 20250210 3055 32.90 20250102 8510 -52.29 20250210 2700 50.37 20241209 3.39 Y 010100 1000 304 억 1095641 N N 60960 N 00 N
11 20250429 150246 57 100.00 KOSPI 운송장비·부품 N N N N N 4080 90 2 2.26 718733160 176219 71.18 4050 4130 4020 5180 2795 3990 4078.64 3.60 0 7320 4210 4100 4040 3930 3870 4070 3900 305 1190 1000 2390 5 1 30450420 1242 2.78 0.32 12 0.58 1469.00 12661.00 8510 20250210 -52.06 2700 20241209 51.11 8510 -52.06 20250210 3055 33.55 20250102 8510 -52.06 20250210 2700 51.11 20241209 3.39 Y 010100 1000 304 억 1095641 N N 29910 N 00 N
12 20250429 140246 57 100.00 KOSPI 운송장비·부품 N N N N N 4100 110 2 2.76 599843050 147282 59.49 4050 4100 4020 5180 2795 3990 4072.75 3.60 0 3427 4210 4100 4040 3930 3870 4070 3900 305 1190 1000 2390 5 1 30450420 1248 2.79 0.32 12 0.48 1469.00 12661.00 8510 20250210 -51.82 2700 20241209 51.85 8510 -51.82 20250210 3055 34.21 20250102 8510 -51.82 20250210 2700 51.85 20241209 3.39 Y 010100 1000 304 억 1095641 N N 29910 N 00 N