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
033250/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
20250430,160417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1052,-28,5,-2.59,611936527,576600,66.50,1081,1089,1048,1404,756,1080,1061.28,3.67,0,-46684,1175,1127,1101,1053,1027,1114,1040,160,324,500,750,1,1,32000000,337,5.54,0.87,12,1.80,190.00,1208.00,1806,20240617,-41.75,1025,20250331,2.63,1390,-24.32,20250219,1025,2.63,20250331,1806,-41.75,20240617,1025,2.63,20250331,2.29,Y,033250,500,160 억,,1175830,N,N,142,N,00,N
20250430,150420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1053,-27,5,-2.50,604307884,569349,65.66,1081,1089,1048,1404,756,1080,1061.40,3.67,0,-44572,1175,1127,1101,1053,1027,1114,1040,160,324,500,750,1,1,32000000,337,5.54,0.87,12,1.78,190.00,1208.00,1806,20240617,-41.69,1025,20250331,2.73,1390,-24.24,20250219,1025,2.73,20250331,1806,-41.69,20240617,1025,2.73,20250331,2.29,Y,033250,500,160 억,,1175830,N,N,141,N,00,N
20250430,140420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1053,-27,5,-2.50,581248094,547454,63.14,1081,1089,1048,1404,756,1080,1061.73,3.67,0,-39504,1175,1127,1101,1053,1027,1114,1040,160,324,500,750,1,1,32000000,337,5.54,0.87,12,1.71,190.00,1208.00,1806,20240617,-41.69,1025,20250331,2.73,1390,-24.24,20250219,1025,2.73,20250331,1806,-41.69,20240617,1025,2.73,20250331,2.29,Y,033250,500,160 억,,1175830,N,N,141,N,00,N
20250430,130421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1053,-27,5,-2.50,550803600,518547,59.80,1081,1089,1048,1404,756,1080,1062.21,3.67,0,-36038,1175,1127,1101,1053,1027,1114,1040,160,324,500,750,1,1,32000000,337,5.54,0.87,12,1.62,190.00,1208.00,1806,20240617,-41.69,1025,20250331,2.73,1390,-24.24,20250219,1025,2.73,20250331,1806,-41.69,20240617,1025,2.73,20250331,2.29,Y,033250,500,160 억,,1175830,N,N,141,N,00,N
20250430,120422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1049,-31,5,-2.87,525928271,494960,57.08,1081,1089,1048,1404,756,1080,1062.57,3.67,0,-30953,1175,1127,1101,1053,1027,1114,1040,160,324,500,750,1,1,32000000,336,5.52,0.87,12,1.55,190.00,1208.00,1806,20240617,-41.92,1025,20250331,2.34,1390,-24.53,20250219,1025,2.34,20250331,1806,-41.92,20240617,1025,2.34,20250331,2.29,Y,033250,500,160 억,,1175830,N,N,141,N,00,N
20250430,110420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1053,-27,5,-2.50,411251235,385870,44.50,1081,1089,1053,1404,756,1080,1065.78,3.67,0,-25602,1175,1127,1101,1053,1027,1114,1040,160,324,500,750,1,1,32000000,337,5.54,0.87,12,1.21,190.00,1208.00,1806,20240617,-41.69,1025,20250331,2.73,1390,-24.24,20250219,1025,2.73,20250331,1806,-41.69,20240617,1025,2.73,20250331,2.29,Y,033250,500,160 억,,1175830,N,N,141,N,00,N
20250430,100422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1064,-16,5,-1.48,298384553,279228,32.20,1081,1089,1060,1404,756,1080,1068.61,3.67,0,-8087,1175,1127,1101,1053,1027,1114,1040,160,324,500,750,1,1,32000000,340,5.60,0.88,12,0.87,190.00,1208.00,1806,20240617,-41.09,1025,20250331,3.80,1390,-23.45,20250219,1025,3.80,20250331,1806,-41.09,20240617,1025,3.80,20250331,2.29,Y,033250,500,160 억,,1175830,N,N,141,N,00,N
20250430,090422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1078,-2,5,-0.19,37510429,34772,4.01,1081,1089,1073,1404,756,1080,1078.75,3.67,0,-20727,1175,1127,1101,1053,1027,1114,1040,160,324,500,750,1,1,32000000,345,5.67,0.89,12,0.11,190.00,1208.00,1806,20240617,-40.31,1025,20250331,5.17,1390,-22.45,20250219,1025,5.17,20250331,1806,-40.31,20240617,1025,5.17,20250331,2.29,Y,033250,500,160 억,,1175830,N,N,141,N,00,N
20250429,160416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1080,-8,5,-0.74,943371562,857703,88.73,1089,1149,1075,1414,762,1088,1099.93,3.38,0,94719,1182,1135,1109,1062,1036,1122,1049,160,326,500,760,1,1,32000000,346,5.68,0.89,12,2.68,190.00,1208.00,1806,20240617,-40.20,1025,20250331,5.37,1390,-22.30,20250219,1025,5.37,20250331,1806,-40.20,20240617,1025,5.37,20250331,2.25,Y,033250,500,160 억,,1081987,N,N,141,N,00,N
20250429,150419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1101,13,2,1.19,742691133,672476,69.57,1089,1149,1088,1414,762,1088,1104.41,3.38,0,72256,1182,1135,1109,1062,1036,1122,1049,160,326,500,760,1,1,32000000,352,5.79,0.91,12,2.10,190.00,1208.00,1806,20240617,-39.04,1025,20250331,7.41,1390,-20.79,20250219,1025,7.41,20250331,1806,-39.04,20240617,1025,7.41,20250331,2.25,Y,033250,500,160 억,,1081987,N,N,0,N,00,N
20250429,140419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1097,9,2,0.83,386557380,351333,36.35,1089,1115,1089,1414,762,1088,1100.26,3.38,0,12126,1182,1135,1109,1062,1036,1122,1049,160,326,500,760,1,1,32000000,351,5.77,0.91,12,1.10,190.00,1208.00,1806,20240617,-39.26,1025,20250331,7.02,1390,-21.08,20250219,1025,7.02,20250331,1806,-39.26,20240617,1025,7.02,20250331,2.25,Y,033250,500,160 억,,1081987,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 20250430 160417 57 100.00 KOSPI 운송장비·부품 N N N N N 1052 -28 5 -2.59 611936527 576600 66.50 1081 1089 1048 1404 756 1080 1061.28 3.67 0 -46684 1175 1127 1101 1053 1027 1114 1040 160 324 500 750 1 1 32000000 337 5.54 0.87 12 1.80 190.00 1208.00 1806 20240617 -41.75 1025 20250331 2.63 1390 -24.32 20250219 1025 2.63 20250331 1806 -41.75 20240617 1025 2.63 20250331 2.29 Y 033250 500 160 억 1175830 N N 142 N 00 N
3 20250430 150420 57 100.00 KOSPI 운송장비·부품 N N N N N 1053 -27 5 -2.50 604307884 569349 65.66 1081 1089 1048 1404 756 1080 1061.40 3.67 0 -44572 1175 1127 1101 1053 1027 1114 1040 160 324 500 750 1 1 32000000 337 5.54 0.87 12 1.78 190.00 1208.00 1806 20240617 -41.69 1025 20250331 2.73 1390 -24.24 20250219 1025 2.73 20250331 1806 -41.69 20240617 1025 2.73 20250331 2.29 Y 033250 500 160 억 1175830 N N 141 N 00 N
4 20250430 140420 57 100.00 KOSPI 운송장비·부품 N N N N N 1053 -27 5 -2.50 581248094 547454 63.14 1081 1089 1048 1404 756 1080 1061.73 3.67 0 -39504 1175 1127 1101 1053 1027 1114 1040 160 324 500 750 1 1 32000000 337 5.54 0.87 12 1.71 190.00 1208.00 1806 20240617 -41.69 1025 20250331 2.73 1390 -24.24 20250219 1025 2.73 20250331 1806 -41.69 20240617 1025 2.73 20250331 2.29 Y 033250 500 160 억 1175830 N N 141 N 00 N
5 20250430 130421 57 100.00 KOSPI 운송장비·부품 N N N N N 1053 -27 5 -2.50 550803600 518547 59.80 1081 1089 1048 1404 756 1080 1062.21 3.67 0 -36038 1175 1127 1101 1053 1027 1114 1040 160 324 500 750 1 1 32000000 337 5.54 0.87 12 1.62 190.00 1208.00 1806 20240617 -41.69 1025 20250331 2.73 1390 -24.24 20250219 1025 2.73 20250331 1806 -41.69 20240617 1025 2.73 20250331 2.29 Y 033250 500 160 억 1175830 N N 141 N 00 N
6 20250430 120422 57 100.00 KOSPI 운송장비·부품 N N N N N 1049 -31 5 -2.87 525928271 494960 57.08 1081 1089 1048 1404 756 1080 1062.57 3.67 0 -30953 1175 1127 1101 1053 1027 1114 1040 160 324 500 750 1 1 32000000 336 5.52 0.87 12 1.55 190.00 1208.00 1806 20240617 -41.92 1025 20250331 2.34 1390 -24.53 20250219 1025 2.34 20250331 1806 -41.92 20240617 1025 2.34 20250331 2.29 Y 033250 500 160 억 1175830 N N 141 N 00 N
7 20250430 110420 57 100.00 KOSPI 운송장비·부품 N N N N N 1053 -27 5 -2.50 411251235 385870 44.50 1081 1089 1053 1404 756 1080 1065.78 3.67 0 -25602 1175 1127 1101 1053 1027 1114 1040 160 324 500 750 1 1 32000000 337 5.54 0.87 12 1.21 190.00 1208.00 1806 20240617 -41.69 1025 20250331 2.73 1390 -24.24 20250219 1025 2.73 20250331 1806 -41.69 20240617 1025 2.73 20250331 2.29 Y 033250 500 160 억 1175830 N N 141 N 00 N
8 20250430 100422 57 100.00 KOSPI 운송장비·부품 N N N N N 1064 -16 5 -1.48 298384553 279228 32.20 1081 1089 1060 1404 756 1080 1068.61 3.67 0 -8087 1175 1127 1101 1053 1027 1114 1040 160 324 500 750 1 1 32000000 340 5.60 0.88 12 0.87 190.00 1208.00 1806 20240617 -41.09 1025 20250331 3.80 1390 -23.45 20250219 1025 3.80 20250331 1806 -41.09 20240617 1025 3.80 20250331 2.29 Y 033250 500 160 억 1175830 N N 141 N 00 N
9 20250430 090422 57 100.00 KOSPI 운송장비·부품 N N N N N 1078 -2 5 -0.19 37510429 34772 4.01 1081 1089 1073 1404 756 1080 1078.75 3.67 0 -20727 1175 1127 1101 1053 1027 1114 1040 160 324 500 750 1 1 32000000 345 5.67 0.89 12 0.11 190.00 1208.00 1806 20240617 -40.31 1025 20250331 5.17 1390 -22.45 20250219 1025 5.17 20250331 1806 -40.31 20240617 1025 5.17 20250331 2.29 Y 033250 500 160 억 1175830 N N 141 N 00 N
10 20250429 160416 57 100.00 KOSPI 운송장비·부품 N N N N N 1080 -8 5 -0.74 943371562 857703 88.73 1089 1149 1075 1414 762 1088 1099.93 3.38 0 94719 1182 1135 1109 1062 1036 1122 1049 160 326 500 760 1 1 32000000 346 5.68 0.89 12 2.68 190.00 1208.00 1806 20240617 -40.20 1025 20250331 5.37 1390 -22.30 20250219 1025 5.37 20250331 1806 -40.20 20240617 1025 5.37 20250331 2.25 Y 033250 500 160 억 1081987 N N 141 N 00 N
11 20250429 150419 57 100.00 KOSPI 운송장비·부품 N N N N N 1101 13 2 1.19 742691133 672476 69.57 1089 1149 1088 1414 762 1088 1104.41 3.38 0 72256 1182 1135 1109 1062 1036 1122 1049 160 326 500 760 1 1 32000000 352 5.79 0.91 12 2.10 190.00 1208.00 1806 20240617 -39.04 1025 20250331 7.41 1390 -20.79 20250219 1025 7.41 20250331 1806 -39.04 20240617 1025 7.41 20250331 2.25 Y 033250 500 160 억 1081987 N N 0 N 00 N
12 20250429 140419 57 100.00 KOSPI 운송장비·부품 N N N N N 1097 9 2 0.83 386557380 351333 36.35 1089 1115 1089 1414 762 1088 1100.26 3.38 0 12126 1182 1135 1109 1062 1036 1122 1049 160 326 500 760 1 1 32000000 351 5.77 0.91 12 1.10 190.00 1208.00 1806 20240617 -39.26 1025 20250331 7.02 1390 -21.08 20250219 1025 7.02 20250331 1806 -39.26 20240617 1025 7.02 20250331 2.25 Y 033250 500 160 억 1081987 N N 0 N 00 N