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
016740/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
20250430,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3100,5,2,0.16,113701980,36855,124.10,3095,3120,3045,4020,2170,3095,3085.12,2.47,0,842,3165,3130,3095,3060,3025,3112,3042,812,925,2500,2220,5,1,31304984,970,6.21,0.41,12,0.12,499.00,7583.00,4050,20240514,-23.46,2680,20240805,15.67,3310,-6.34,20250305,2750,12.73,20250203,4050,-23.46,20240514,2680,15.67,20240805,1.06,Y,016740,2500,812 억,,772965,N,N,27,N,00,N
20250430,150323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3100,5,2,0.16,113188560,36689,123.54,3095,3120,3045,4020,2170,3095,3085.08,2.47,0,948,3165,3130,3095,3060,3025,3112,3042,812,925,2500,2220,5,1,31304984,970,6.21,0.41,12,0.12,499.00,7583.00,4050,20240514,-23.46,2680,20240805,15.67,3310,-6.34,20250305,2750,12.73,20250203,4050,-23.46,20240514,2680,15.67,20240805,1.06,Y,016740,2500,812 억,,772965,N,N,6,N,00,N
20250430,140323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3100,5,2,0.16,112786160,36559,123.11,3095,3120,3045,4020,2170,3095,3085.04,2.47,0,875,3165,3130,3095,3060,3025,3112,3042,812,925,2500,2220,5,1,31304984,970,6.21,0.41,12,0.12,499.00,7583.00,4050,20240514,-23.46,2680,20240805,15.67,3310,-6.34,20250305,2750,12.73,20250203,4050,-23.46,20240514,2680,15.67,20240805,1.06,Y,016740,2500,812 억,,772965,N,N,6,N,00,N
20250430,130324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3070,-25,5,-0.81,93783525,30422,102.44,3095,3120,3045,4020,2170,3095,3082.75,2.47,0,503,3165,3130,3095,3060,3025,3112,3042,812,925,2500,2220,5,1,31304984,961,6.15,0.40,12,0.10,499.00,7583.00,4050,20240514,-24.20,2680,20240805,14.55,3310,-7.25,20250305,2750,11.64,20250203,4050,-24.20,20240514,2680,14.55,20240805,1.06,Y,016740,2500,812 억,,772965,N,N,6,N,00,N
20250430,120324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3090,-5,5,-0.16,84515020,27412,92.31,3095,3120,3045,4020,2170,3095,3083.14,2.47,0,-745,3165,3130,3095,3060,3025,3112,3042,812,925,2500,2220,5,1,31304984,967,6.19,0.41,12,0.09,499.00,7583.00,4050,20240514,-23.70,2680,20240805,15.30,3310,-6.65,20250305,2750,12.36,20250203,4050,-23.70,20240514,2680,15.30,20240805,1.06,Y,016740,2500,812 억,,772965,N,N,6,N,00,N
20250430,110323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,0,3,0.00,26665795,8618,29.02,3095,3120,3085,4020,2170,3095,3094.20,2.47,0,-1110,3165,3130,3095,3060,3025,3112,3042,812,925,2500,2220,5,1,31304984,969,6.20,0.41,12,0.03,499.00,7583.00,4050,20240514,-23.58,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4050,-23.58,20240514,2680,15.49,20240805,1.06,Y,016740,2500,812 억,,772965,N,N,6,N,00,N
20250430,100325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,0,3,0.00,21294095,6878,23.16,3095,3120,3085,4020,2170,3095,3095.97,2.47,0,375,3165,3130,3095,3060,3025,3112,3042,812,925,2500,2220,5,1,31304984,969,6.20,0.41,12,0.02,499.00,7583.00,4050,20240514,-23.58,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4050,-23.58,20240514,2680,15.49,20240805,1.06,Y,016740,2500,812 억,,772965,N,N,6,N,00,N
20250430,090324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,20,2,0.65,2662130,860,2.90,3095,3115,3095,4020,2170,3095,3095.50,2.47,0,0,3165,3130,3095,3060,3025,3112,3042,812,925,2500,2220,5,1,31304984,975,6.24,0.41,12,0.00,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.06,Y,016740,2500,812 억,,772965,N,N,6,N,00,N
20250429,160319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,-10,5,-0.32,91591765,29697,182.01,3105,3130,3060,4035,2175,3105,3084.21,2.44,0,10147,3141,3122,3101,3082,3061,3112,3072,812,930,2500,2230,5,1,31304984,969,6.20,0.41,12,0.09,499.00,7583.00,4050,20240514,-23.58,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4050,-23.58,20240514,2680,15.49,20240805,1.06,Y,016740,2500,812 억,,764117,N,N,6,N,00,N
20250429,150322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,-10,5,-0.32,81951835,26559,162.78,3105,3130,3070,4035,2175,3105,3085.65,2.44,0,10414,3141,3122,3101,3082,3061,3112,3072,812,930,2500,2230,5,1,31304984,969,6.20,0.41,12,0.08,499.00,7583.00,4050,20240514,-23.58,2680,20240805,15.49,3310,-6.50,20250305,2750,12.55,20250203,4050,-23.58,20240514,2680,15.49,20240805,1.06,Y,016740,2500,812 억,,764117,N,N,1,N,00,N
20250429,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,5,2,0.16,39563390,12785,78.36,3105,3130,3085,4035,2175,3105,3094.52,2.44,0,5725,3141,3122,3101,3082,3061,3112,3072,812,930,2500,2230,5,1,31304984,974,6.23,0.41,12,0.04,499.00,7583.00,4050,20240514,-23.21,2680,20240805,16.04,3310,-6.04,20250305,2750,13.09,20250203,4050,-23.21,20240514,2680,16.04,20240805,1.06,Y,016740,2500,812 억,,764117,N,N,1,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 160321 57 100.00 KOSPI 운송장비·부품 N N N N N 3100 5 2 0.16 113701980 36855 124.10 3095 3120 3045 4020 2170 3095 3085.12 2.47 0 842 3165 3130 3095 3060 3025 3112 3042 812 925 2500 2220 5 1 31304984 970 6.21 0.41 12 0.12 499.00 7583.00 4050 20240514 -23.46 2680 20240805 15.67 3310 -6.34 20250305 2750 12.73 20250203 4050 -23.46 20240514 2680 15.67 20240805 1.06 Y 016740 2500 812 억 772965 N N 27 N 00 N
3 20250430 150323 57 100.00 KOSPI 운송장비·부품 N N N N N 3100 5 2 0.16 113188560 36689 123.54 3095 3120 3045 4020 2170 3095 3085.08 2.47 0 948 3165 3130 3095 3060 3025 3112 3042 812 925 2500 2220 5 1 31304984 970 6.21 0.41 12 0.12 499.00 7583.00 4050 20240514 -23.46 2680 20240805 15.67 3310 -6.34 20250305 2750 12.73 20250203 4050 -23.46 20240514 2680 15.67 20240805 1.06 Y 016740 2500 812 억 772965 N N 6 N 00 N
4 20250430 140323 57 100.00 KOSPI 운송장비·부품 N N N N N 3100 5 2 0.16 112786160 36559 123.11 3095 3120 3045 4020 2170 3095 3085.04 2.47 0 875 3165 3130 3095 3060 3025 3112 3042 812 925 2500 2220 5 1 31304984 970 6.21 0.41 12 0.12 499.00 7583.00 4050 20240514 -23.46 2680 20240805 15.67 3310 -6.34 20250305 2750 12.73 20250203 4050 -23.46 20240514 2680 15.67 20240805 1.06 Y 016740 2500 812 억 772965 N N 6 N 00 N
5 20250430 130324 57 100.00 KOSPI 운송장비·부품 N N N N N 3070 -25 5 -0.81 93783525 30422 102.44 3095 3120 3045 4020 2170 3095 3082.75 2.47 0 503 3165 3130 3095 3060 3025 3112 3042 812 925 2500 2220 5 1 31304984 961 6.15 0.40 12 0.10 499.00 7583.00 4050 20240514 -24.20 2680 20240805 14.55 3310 -7.25 20250305 2750 11.64 20250203 4050 -24.20 20240514 2680 14.55 20240805 1.06 Y 016740 2500 812 억 772965 N N 6 N 00 N
6 20250430 120324 57 100.00 KOSPI 운송장비·부품 N N N N N 3090 -5 5 -0.16 84515020 27412 92.31 3095 3120 3045 4020 2170 3095 3083.14 2.47 0 -745 3165 3130 3095 3060 3025 3112 3042 812 925 2500 2220 5 1 31304984 967 6.19 0.41 12 0.09 499.00 7583.00 4050 20240514 -23.70 2680 20240805 15.30 3310 -6.65 20250305 2750 12.36 20250203 4050 -23.70 20240514 2680 15.30 20240805 1.06 Y 016740 2500 812 억 772965 N N 6 N 00 N
7 20250430 110323 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 0 3 0.00 26665795 8618 29.02 3095 3120 3085 4020 2170 3095 3094.20 2.47 0 -1110 3165 3130 3095 3060 3025 3112 3042 812 925 2500 2220 5 1 31304984 969 6.20 0.41 12 0.03 499.00 7583.00 4050 20240514 -23.58 2680 20240805 15.49 3310 -6.50 20250305 2750 12.55 20250203 4050 -23.58 20240514 2680 15.49 20240805 1.06 Y 016740 2500 812 억 772965 N N 6 N 00 N
8 20250430 100325 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 0 3 0.00 21294095 6878 23.16 3095 3120 3085 4020 2170 3095 3095.97 2.47 0 375 3165 3130 3095 3060 3025 3112 3042 812 925 2500 2220 5 1 31304984 969 6.20 0.41 12 0.02 499.00 7583.00 4050 20240514 -23.58 2680 20240805 15.49 3310 -6.50 20250305 2750 12.55 20250203 4050 -23.58 20240514 2680 15.49 20240805 1.06 Y 016740 2500 812 억 772965 N N 6 N 00 N
9 20250430 090324 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 20 2 0.65 2662130 860 2.90 3095 3115 3095 4020 2170 3095 3095.50 2.47 0 0 3165 3130 3095 3060 3025 3112 3042 812 925 2500 2220 5 1 31304984 975 6.24 0.41 12 0.00 499.00 7583.00 4050 20240514 -23.09 2680 20240805 16.23 3310 -5.89 20250305 2750 13.27 20250203 4050 -23.09 20240514 2680 16.23 20240805 1.06 Y 016740 2500 812 억 772965 N N 6 N 00 N
10 20250429 160319 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 -10 5 -0.32 91591765 29697 182.01 3105 3130 3060 4035 2175 3105 3084.21 2.44 0 10147 3141 3122 3101 3082 3061 3112 3072 812 930 2500 2230 5 1 31304984 969 6.20 0.41 12 0.09 499.00 7583.00 4050 20240514 -23.58 2680 20240805 15.49 3310 -6.50 20250305 2750 12.55 20250203 4050 -23.58 20240514 2680 15.49 20240805 1.06 Y 016740 2500 812 억 764117 N N 6 N 00 N
11 20250429 150322 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 -10 5 -0.32 81951835 26559 162.78 3105 3130 3070 4035 2175 3105 3085.65 2.44 0 10414 3141 3122 3101 3082 3061 3112 3072 812 930 2500 2230 5 1 31304984 969 6.20 0.41 12 0.08 499.00 7583.00 4050 20240514 -23.58 2680 20240805 15.49 3310 -6.50 20250305 2750 12.55 20250203 4050 -23.58 20240514 2680 15.49 20240805 1.06 Y 016740 2500 812 억 764117 N N 1 N 00 N
12 20250429 140322 57 100.00 KOSPI 운송장비·부품 N N N N N 3110 5 2 0.16 39563390 12785 78.36 3105 3130 3085 4035 2175 3105 3094.52 2.44 0 5725 3141 3122 3101 3082 3061 3112 3072 812 930 2500 2230 5 1 31304984 974 6.23 0.41 12 0.04 499.00 7583.00 4050 20240514 -23.21 2680 20240805 16.04 3310 -6.04 20250305 2750 13.09 20250203 4050 -23.21 20240514 2680 16.04 20240805 1.06 Y 016740 2500 812 억 764117 N N 1 N 00 N