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
010140/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
20250430,160247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14570,-400,5,-2.67,115978583320,7945083,95.53,15000,15060,14400,19460,10480,14970,14597.54,29.94,62350,-246979,15430,15200,14920,14690,14410,15060,14550,8800,4490,1000,11370,10,1,880000000,128216,199.59,2.69,12,0.90,73.00,5414.00,15840,20250319,-8.02,8790,20240613,65.76,15840,-8.02,20250319,11220,29.86,20250102,15840,-8.02,20250319,8790,65.76,20240613,1.44,Y,010140,1000,8800 억,,263469818,N,N,1010061,N,00,N
20250430,150248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14590,-380,5,-2.54,99540426710,6816870,81.97,15000,15060,14400,19460,10480,14970,14602.07,29.94,62350,-564610,15430,15200,14920,14690,14410,15060,14550,8800,4490,1000,11370,10,1,880000000,128392,199.86,2.69,12,0.77,73.00,5414.00,15840,20250319,-7.89,8790,20240613,65.98,15840,-7.89,20250319,11220,30.04,20250102,15840,-7.89,20250319,8790,65.98,20240613,1.44,Y,010140,1000,8800 억,,263469818,N,N,831779,N,00,N
20250430,140248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14530,-440,5,-2.94,91073724305,6235228,74.97,15000,15060,14400,19460,10480,14970,14606.32,29.94,62350,-584477,15430,15200,14920,14690,14410,15060,14550,8800,4490,1000,11370,10,1,880000000,127864,199.04,2.68,12,0.71,73.00,5414.00,15840,20250319,-8.27,8790,20240613,65.30,15840,-8.27,20250319,11220,29.50,20250102,15840,-8.27,20250319,8790,65.30,20240613,1.44,Y,010140,1000,8800 억,,263469818,N,N,831779,N,00,N
20250430,130248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14540,-430,5,-2.87,82924657435,5673801,68.22,15000,15060,14400,19460,10480,14970,14615.36,29.94,62350,-473282,15430,15200,14920,14690,14410,15060,14550,8800,4490,1000,11370,10,1,880000000,127952,199.18,2.69,12,0.64,73.00,5414.00,15840,20250319,-8.21,8790,20240613,65.42,15840,-8.21,20250319,11220,29.59,20250102,15840,-8.21,20250319,8790,65.42,20240613,1.44,Y,010140,1000,8800 억,,263469818,N,N,831779,N,00,N
20250430,120249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14430,-540,5,-3.61,75717002435,5176540,62.24,15000,15060,14400,19460,10480,14970,14626.95,29.94,62350,-362705,15430,15200,14920,14690,14410,15060,14550,8800,4490,1000,11370,10,1,880000000,126984,197.67,2.67,12,0.59,73.00,5414.00,15840,20250319,-8.90,8790,20240613,64.16,15840,-8.90,20250319,11220,28.61,20250102,15840,-8.90,20250319,8790,64.16,20240613,1.44,Y,010140,1000,8800 억,,263469818,N,N,831779,N,00,N
20250430,110248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14460,-510,5,-3.41,60824570195,4144993,49.84,15000,15060,14400,19460,10480,14970,14674.22,29.94,62350,-112430,15430,15200,14920,14690,14410,15060,14550,8800,4490,1000,11370,10,1,880000000,127248,198.08,2.67,12,0.47,73.00,5414.00,15840,20250319,-8.71,8790,20240613,64.51,15840,-8.71,20250319,11220,28.88,20250102,15840,-8.71,20250319,8790,64.51,20240613,1.44,Y,010140,1000,8800 억,,263469818,N,N,831779,N,00,N
20250430,100250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14830,-140,5,-0.94,18930318045,1267411,15.24,15000,15060,14800,19460,10480,14970,14936.21,29.94,62350,-1174,15430,15200,14920,14690,14410,15060,14550,8800,4490,1000,11370,10,1,880000000,130504,203.15,2.74,12,0.14,73.00,5414.00,15840,20250319,-6.38,8790,20240613,68.71,15840,-6.38,20250319,11220,32.17,20250102,15840,-6.38,20250319,8790,68.71,20240613,1.44,Y,010140,1000,8800 억,,263469818,N,N,831779,N,00,N
20250430,090249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14910,-60,5,-0.40,2286568475,152764,1.84,15000,15000,14900,19460,10480,14970,14967.98,29.94,62350,-37223,15430,15200,14920,14690,14410,15060,14550,8800,4490,1000,11370,10,1,880000000,131208,204.25,2.75,12,0.02,73.00,5414.00,15840,20250319,-5.87,8790,20240613,69.62,15840,-5.87,20250319,11220,32.89,20250102,15840,-5.87,20250319,8790,69.62,20240613,1.44,Y,010140,1000,8800 억,,263469818,N,N,831779,N,00,N
20250429,160245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14970,-180,5,-1.19,123841406035,8316655,33.45,15150,15150,14640,19690,10610,15150,14890.70,30.06,0,-825167,16143,15646,15223,14726,14303,15895,14975,8800,4540,1000,11510,10,1,880000000,131736,205.07,2.77,12,0.95,73.00,5414.00,15840,20250319,-5.49,8790,20240613,70.31,15840,-5.49,20250319,11220,33.42,20250102,15840,-5.49,20250319,8790,70.31,20240613,1.45,Y,010140,1000,8800 억,,264545916,N,N,831779,N,00,N
20250429,150247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14940,-210,5,-1.39,116534211760,7828412,31.49,15150,15150,14640,19690,10610,15150,14886.05,30.06,0,-873256,16143,15646,15223,14726,14303,15895,14975,8800,4540,1000,11510,10,1,880000000,131472,204.66,2.76,12,0.89,73.00,5414.00,15840,20250319,-5.68,8790,20240613,69.97,15840,-5.68,20250319,11220,33.16,20250102,15840,-5.68,20250319,8790,69.97,20240613,1.45,Y,010140,1000,8800 억,,264545916,N,N,989203,N,00,N
20250429,140247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,15010,-140,5,-0.92,106647713355,7167020,28.83,15150,15150,14640,19690,10610,15150,14880.33,30.06,0,-780317,16143,15646,15223,14726,14303,15895,14975,8800,4540,1000,11510,10,1,880000000,132088,205.62,2.77,12,0.81,73.00,5414.00,15840,20250319,-5.24,8790,20240613,70.76,15840,-5.24,20250319,11220,33.78,20250102,15840,-5.24,20250319,8790,70.76,20240613,1.45,Y,010140,1000,8800 억,,264545916,N,N,989203,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 160247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14570 -400 5 -2.67 115978583320 7945083 95.53 15000 15060 14400 19460 10480 14970 14597.54 29.94 62350 -246979 15430 15200 14920 14690 14410 15060 14550 8800 4490 1000 11370 10 1 880000000 128216 199.59 2.69 12 0.90 73.00 5414.00 15840 20250319 -8.02 8790 20240613 65.76 15840 -8.02 20250319 11220 29.86 20250102 15840 -8.02 20250319 8790 65.76 20240613 1.44 Y 010140 1000 8800 억 263469818 N N 1010061 N 00 N
3 20250430 150248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14590 -380 5 -2.54 99540426710 6816870 81.97 15000 15060 14400 19460 10480 14970 14602.07 29.94 62350 -564610 15430 15200 14920 14690 14410 15060 14550 8800 4490 1000 11370 10 1 880000000 128392 199.86 2.69 12 0.77 73.00 5414.00 15840 20250319 -7.89 8790 20240613 65.98 15840 -7.89 20250319 11220 30.04 20250102 15840 -7.89 20250319 8790 65.98 20240613 1.44 Y 010140 1000 8800 억 263469818 N N 831779 N 00 N
4 20250430 140248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14530 -440 5 -2.94 91073724305 6235228 74.97 15000 15060 14400 19460 10480 14970 14606.32 29.94 62350 -584477 15430 15200 14920 14690 14410 15060 14550 8800 4490 1000 11370 10 1 880000000 127864 199.04 2.68 12 0.71 73.00 5414.00 15840 20250319 -8.27 8790 20240613 65.30 15840 -8.27 20250319 11220 29.50 20250102 15840 -8.27 20250319 8790 65.30 20240613 1.44 Y 010140 1000 8800 억 263469818 N N 831779 N 00 N
5 20250430 130248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14540 -430 5 -2.87 82924657435 5673801 68.22 15000 15060 14400 19460 10480 14970 14615.36 29.94 62350 -473282 15430 15200 14920 14690 14410 15060 14550 8800 4490 1000 11370 10 1 880000000 127952 199.18 2.69 12 0.64 73.00 5414.00 15840 20250319 -8.21 8790 20240613 65.42 15840 -8.21 20250319 11220 29.59 20250102 15840 -8.21 20250319 8790 65.42 20240613 1.44 Y 010140 1000 8800 억 263469818 N N 831779 N 00 N
6 20250430 120249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14430 -540 5 -3.61 75717002435 5176540 62.24 15000 15060 14400 19460 10480 14970 14626.95 29.94 62350 -362705 15430 15200 14920 14690 14410 15060 14550 8800 4490 1000 11370 10 1 880000000 126984 197.67 2.67 12 0.59 73.00 5414.00 15840 20250319 -8.90 8790 20240613 64.16 15840 -8.90 20250319 11220 28.61 20250102 15840 -8.90 20250319 8790 64.16 20240613 1.44 Y 010140 1000 8800 억 263469818 N N 831779 N 00 N
7 20250430 110248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14460 -510 5 -3.41 60824570195 4144993 49.84 15000 15060 14400 19460 10480 14970 14674.22 29.94 62350 -112430 15430 15200 14920 14690 14410 15060 14550 8800 4490 1000 11370 10 1 880000000 127248 198.08 2.67 12 0.47 73.00 5414.00 15840 20250319 -8.71 8790 20240613 64.51 15840 -8.71 20250319 11220 28.88 20250102 15840 -8.71 20250319 8790 64.51 20240613 1.44 Y 010140 1000 8800 억 263469818 N N 831779 N 00 N
8 20250430 100250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14830 -140 5 -0.94 18930318045 1267411 15.24 15000 15060 14800 19460 10480 14970 14936.21 29.94 62350 -1174 15430 15200 14920 14690 14410 15060 14550 8800 4490 1000 11370 10 1 880000000 130504 203.15 2.74 12 0.14 73.00 5414.00 15840 20250319 -6.38 8790 20240613 68.71 15840 -6.38 20250319 11220 32.17 20250102 15840 -6.38 20250319 8790 68.71 20240613 1.44 Y 010140 1000 8800 억 263469818 N N 831779 N 00 N
9 20250430 090249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14910 -60 5 -0.40 2286568475 152764 1.84 15000 15000 14900 19460 10480 14970 14967.98 29.94 62350 -37223 15430 15200 14920 14690 14410 15060 14550 8800 4490 1000 11370 10 1 880000000 131208 204.25 2.75 12 0.02 73.00 5414.00 15840 20250319 -5.87 8790 20240613 69.62 15840 -5.87 20250319 11220 32.89 20250102 15840 -5.87 20250319 8790 69.62 20240613 1.44 Y 010140 1000 8800 억 263469818 N N 831779 N 00 N
10 20250429 160245 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14970 -180 5 -1.19 123841406035 8316655 33.45 15150 15150 14640 19690 10610 15150 14890.70 30.06 0 -825167 16143 15646 15223 14726 14303 15895 14975 8800 4540 1000 11510 10 1 880000000 131736 205.07 2.77 12 0.95 73.00 5414.00 15840 20250319 -5.49 8790 20240613 70.31 15840 -5.49 20250319 11220 33.42 20250102 15840 -5.49 20250319 8790 70.31 20240613 1.45 Y 010140 1000 8800 억 264545916 N N 831779 N 00 N
11 20250429 150247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14940 -210 5 -1.39 116534211760 7828412 31.49 15150 15150 14640 19690 10610 15150 14886.05 30.06 0 -873256 16143 15646 15223 14726 14303 15895 14975 8800 4540 1000 11510 10 1 880000000 131472 204.66 2.76 12 0.89 73.00 5414.00 15840 20250319 -5.68 8790 20240613 69.97 15840 -5.68 20250319 11220 33.16 20250102 15840 -5.68 20250319 8790 69.97 20240613 1.45 Y 010140 1000 8800 억 264545916 N N 989203 N 00 N
12 20250429 140247 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 15010 -140 5 -0.92 106647713355 7167020 28.83 15150 15150 14640 19690 10610 15150 14880.33 30.06 0 -780317 16143 15646 15223 14726 14303 15895 14975 8800 4540 1000 11510 10 1 880000000 132088 205.62 2.77 12 0.81 73.00 5414.00 15840 20250319 -5.24 8790 20240613 70.76 15840 -5.24 20250319 11220 33.78 20250102 15840 -5.24 20250319 8790 70.76 20240613 1.45 Y 010140 1000 8800 억 264545916 N N 989203 N 00 N