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
021820/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
20250430,160339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8440,120,2,1.44,55301130,6609,46.14,8250,8470,8250,10810,5830,8320,8367.55,4.10,0,37,8620,8470,8330,8180,8040,8545,8255,50,2490,500,5990,10,1,10000000,844,1.52,0.14,06,0.07,5535.00,58958.00,9350,20250120,-9.73,6460,20241114,30.65,9350,-9.73,20250120,7200,17.22,20250102,9350,-9.73,20250120,6460,30.65,20241114,0.01,Y,021820,500,50 억,,410054,N,N,2,N,00,N
20250430,150341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8380,60,2,0.72,47191100,5645,39.41,8250,8470,8250,10810,5830,8320,8359.81,4.10,0,727,8620,8470,8330,8180,8040,8545,8255,50,2490,500,5990,10,1,10000000,838,1.51,0.14,06,0.06,5535.00,58958.00,9350,20250120,-10.37,6460,20241114,29.72,9350,-10.37,20250120,7200,16.39,20250102,9350,-10.37,20250120,6460,29.72,20241114,0.01,Y,021820,500,50 억,,410054,N,N,2,N,00,N
20250430,140342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8330,10,2,0.12,45422460,5433,37.93,8250,8470,8250,10810,5830,8320,8360.47,4.10,0,707,8620,8470,8330,8180,8040,8545,8255,50,2490,500,5990,10,1,10000000,833,1.50,0.14,06,0.05,5535.00,58958.00,9350,20250120,-10.91,6460,20241114,28.95,9350,-10.91,20250120,7200,15.69,20250102,9350,-10.91,20250120,6460,28.95,20241114,0.01,Y,021820,500,50 억,,410054,N,N,2,N,00,N
20250430,130342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8310,-10,5,-0.12,42671660,5102,35.62,8250,8470,8250,10810,5830,8320,8363.71,4.10,0,731,8620,8470,8330,8180,8040,8545,8255,50,2490,500,5990,10,1,10000000,831,1.50,0.14,06,0.05,5535.00,58958.00,9350,20250120,-11.12,6460,20241114,28.64,9350,-11.12,20250120,7200,15.42,20250102,9350,-11.12,20250120,6460,28.64,20241114,0.01,Y,021820,500,50 억,,410054,N,N,2,N,00,N
20250430,120343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8340,20,2,0.24,38567840,4609,32.17,8250,8470,8250,10810,5830,8320,8367.94,4.10,0,749,8620,8470,8330,8180,8040,8545,8255,50,2490,500,5990,10,1,10000000,834,1.51,0.14,06,0.05,5535.00,58958.00,9350,20250120,-10.80,6460,20241114,29.10,9350,-10.80,20250120,7200,15.83,20250102,9350,-10.80,20250120,6460,29.10,20241114,0.01,Y,021820,500,50 억,,410054,N,N,2,N,00,N
20250430,110341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8320,0,3,0.00,35946880,4294,29.98,8250,8470,8250,10810,5830,8320,8371.42,4.10,0,753,8620,8470,8330,8180,8040,8545,8255,50,2490,500,5990,10,1,10000000,832,1.50,0.14,06,0.04,5535.00,58958.00,9350,20250120,-11.02,6460,20241114,28.79,9350,-11.02,20250120,7200,15.56,20250102,9350,-11.02,20250120,6460,28.79,20241114,0.01,Y,021820,500,50 억,,410054,N,N,2,N,00,N
20250430,100344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8350,30,2,0.36,35813300,4278,29.86,8250,8470,8250,10810,5830,8320,8371.51,4.10,0,753,8620,8470,8330,8180,8040,8545,8255,50,2490,500,5990,10,1,10000000,835,1.51,0.14,06,0.04,5535.00,58958.00,9350,20250120,-10.70,6460,20241114,29.26,9350,-10.70,20250120,7200,15.97,20250102,9350,-10.70,20250120,6460,29.26,20241114,0.01,Y,021820,500,50 억,,410054,N,N,2,N,00,N
20250430,090342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8400,80,2,0.96,993750,119,0.83,8250,8400,8250,10810,5830,8320,8350.84,4.10,0,0,8620,8470,8330,8180,8040,8545,8255,50,2490,500,5990,10,1,10000000,840,1.52,0.14,06,0.00,5535.00,58958.00,9350,20250120,-10.16,6460,20241114,30.03,9350,-10.16,20250120,7200,16.67,20250102,9350,-10.16,20250120,6460,30.03,20241114,0.01,Y,021820,500,50 억,,410054,N,N,2,N,00,N
20250429,160338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8320,90,2,1.09,119727260,14320,153.17,8240,8480,8190,10690,5770,8230,8360.84,4.08,0,2176,8430,8330,8240,8140,8050,8380,8190,50,2460,500,5920,10,1,10000000,832,1.50,0.14,06,0.14,5535.00,58958.00,9350,20250120,-11.02,6460,20241114,28.79,9350,-11.02,20250120,7200,15.56,20250102,9350,-11.02,20250120,6460,28.79,20241114,0.01,Y,021820,500,50 억,,407688,N,N,2,N,00,N
20250429,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8420,190,2,2.31,107952750,12907,138.06,8240,8480,8190,10690,5770,8230,8363.89,4.08,0,2028,8430,8330,8240,8140,8050,8380,8190,50,2460,500,5920,10,1,10000000,842,1.52,0.14,06,0.13,5535.00,58958.00,9350,20250120,-9.95,6460,20241114,30.34,9350,-9.95,20250120,7200,16.94,20250102,9350,-9.95,20250120,6460,30.34,20241114,0.01,Y,021820,500,50 억,,407688,N,N,76,N,00,N
20250429,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8430,200,2,2.43,90923060,10887,116.45,8240,8480,8190,10690,5770,8230,8351.53,4.08,0,1841,8430,8330,8240,8140,8050,8380,8190,50,2460,500,5920,10,1,10000000,843,1.52,0.14,06,0.11,5535.00,58958.00,9350,20250120,-9.84,6460,20241114,30.50,9350,-9.84,20250120,7200,17.08,20250102,9350,-9.84,20250120,6460,30.50,20241114,0.01,Y,021820,500,50 억,,407688,N,N,76,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 160339 57 100.00 KOSPI 운송장비·부품 N N N N N 8440 120 2 1.44 55301130 6609 46.14 8250 8470 8250 10810 5830 8320 8367.55 4.10 0 37 8620 8470 8330 8180 8040 8545 8255 50 2490 500 5990 10 1 10000000 844 1.52 0.14 06 0.07 5535.00 58958.00 9350 20250120 -9.73 6460 20241114 30.65 9350 -9.73 20250120 7200 17.22 20250102 9350 -9.73 20250120 6460 30.65 20241114 0.01 Y 021820 500 50 억 410054 N N 2 N 00 N
3 20250430 150341 57 100.00 KOSPI 운송장비·부품 N N N N N 8380 60 2 0.72 47191100 5645 39.41 8250 8470 8250 10810 5830 8320 8359.81 4.10 0 727 8620 8470 8330 8180 8040 8545 8255 50 2490 500 5990 10 1 10000000 838 1.51 0.14 06 0.06 5535.00 58958.00 9350 20250120 -10.37 6460 20241114 29.72 9350 -10.37 20250120 7200 16.39 20250102 9350 -10.37 20250120 6460 29.72 20241114 0.01 Y 021820 500 50 억 410054 N N 2 N 00 N
4 20250430 140342 57 100.00 KOSPI 운송장비·부품 N N N N N 8330 10 2 0.12 45422460 5433 37.93 8250 8470 8250 10810 5830 8320 8360.47 4.10 0 707 8620 8470 8330 8180 8040 8545 8255 50 2490 500 5990 10 1 10000000 833 1.50 0.14 06 0.05 5535.00 58958.00 9350 20250120 -10.91 6460 20241114 28.95 9350 -10.91 20250120 7200 15.69 20250102 9350 -10.91 20250120 6460 28.95 20241114 0.01 Y 021820 500 50 억 410054 N N 2 N 00 N
5 20250430 130342 57 100.00 KOSPI 운송장비·부품 N N N N N 8310 -10 5 -0.12 42671660 5102 35.62 8250 8470 8250 10810 5830 8320 8363.71 4.10 0 731 8620 8470 8330 8180 8040 8545 8255 50 2490 500 5990 10 1 10000000 831 1.50 0.14 06 0.05 5535.00 58958.00 9350 20250120 -11.12 6460 20241114 28.64 9350 -11.12 20250120 7200 15.42 20250102 9350 -11.12 20250120 6460 28.64 20241114 0.01 Y 021820 500 50 억 410054 N N 2 N 00 N
6 20250430 120343 57 100.00 KOSPI 운송장비·부품 N N N N N 8340 20 2 0.24 38567840 4609 32.17 8250 8470 8250 10810 5830 8320 8367.94 4.10 0 749 8620 8470 8330 8180 8040 8545 8255 50 2490 500 5990 10 1 10000000 834 1.51 0.14 06 0.05 5535.00 58958.00 9350 20250120 -10.80 6460 20241114 29.10 9350 -10.80 20250120 7200 15.83 20250102 9350 -10.80 20250120 6460 29.10 20241114 0.01 Y 021820 500 50 억 410054 N N 2 N 00 N
7 20250430 110341 57 100.00 KOSPI 운송장비·부품 N N N N N 8320 0 3 0.00 35946880 4294 29.98 8250 8470 8250 10810 5830 8320 8371.42 4.10 0 753 8620 8470 8330 8180 8040 8545 8255 50 2490 500 5990 10 1 10000000 832 1.50 0.14 06 0.04 5535.00 58958.00 9350 20250120 -11.02 6460 20241114 28.79 9350 -11.02 20250120 7200 15.56 20250102 9350 -11.02 20250120 6460 28.79 20241114 0.01 Y 021820 500 50 억 410054 N N 2 N 00 N
8 20250430 100344 57 100.00 KOSPI 운송장비·부품 N N N N N 8350 30 2 0.36 35813300 4278 29.86 8250 8470 8250 10810 5830 8320 8371.51 4.10 0 753 8620 8470 8330 8180 8040 8545 8255 50 2490 500 5990 10 1 10000000 835 1.51 0.14 06 0.04 5535.00 58958.00 9350 20250120 -10.70 6460 20241114 29.26 9350 -10.70 20250120 7200 15.97 20250102 9350 -10.70 20250120 6460 29.26 20241114 0.01 Y 021820 500 50 억 410054 N N 2 N 00 N
9 20250430 090342 57 100.00 KOSPI 운송장비·부품 N N N N N 8400 80 2 0.96 993750 119 0.83 8250 8400 8250 10810 5830 8320 8350.84 4.10 0 0 8620 8470 8330 8180 8040 8545 8255 50 2490 500 5990 10 1 10000000 840 1.52 0.14 06 0.00 5535.00 58958.00 9350 20250120 -10.16 6460 20241114 30.03 9350 -10.16 20250120 7200 16.67 20250102 9350 -10.16 20250120 6460 30.03 20241114 0.01 Y 021820 500 50 억 410054 N N 2 N 00 N
10 20250429 160338 57 100.00 KOSPI 운송장비·부품 N N N N N 8320 90 2 1.09 119727260 14320 153.17 8240 8480 8190 10690 5770 8230 8360.84 4.08 0 2176 8430 8330 8240 8140 8050 8380 8190 50 2460 500 5920 10 1 10000000 832 1.50 0.14 06 0.14 5535.00 58958.00 9350 20250120 -11.02 6460 20241114 28.79 9350 -11.02 20250120 7200 15.56 20250102 9350 -11.02 20250120 6460 28.79 20241114 0.01 Y 021820 500 50 억 407688 N N 2 N 00 N
11 20250429 150340 57 100.00 KOSPI 운송장비·부품 N N N N N 8420 190 2 2.31 107952750 12907 138.06 8240 8480 8190 10690 5770 8230 8363.89 4.08 0 2028 8430 8330 8240 8140 8050 8380 8190 50 2460 500 5920 10 1 10000000 842 1.52 0.14 06 0.13 5535.00 58958.00 9350 20250120 -9.95 6460 20241114 30.34 9350 -9.95 20250120 7200 16.94 20250102 9350 -9.95 20250120 6460 30.34 20241114 0.01 Y 021820 500 50 억 407688 N N 76 N 00 N
12 20250429 140340 57 100.00 KOSPI 운송장비·부품 N N N N N 8430 200 2 2.43 90923060 10887 116.45 8240 8480 8190 10690 5770 8230 8351.53 4.08 0 1841 8430 8330 8240 8140 8050 8380 8190 50 2460 500 5920 10 1 10000000 843 1.52 0.14 06 0.11 5535.00 58958.00 9350 20250120 -9.84 6460 20241114 30.50 9350 -9.84 20250120 7200 17.08 20250102 9350 -9.84 20250120 6460 30.50 20241114 0.01 Y 021820 500 50 억 407688 N N 76 N 00 N