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
090080/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
20250430,160715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1171,-49,5,-4.02,4029329761,3371162,11.99,1224,1245,1167,1586,854,1220,1195.29,3.42,0,-230300,1546,1383,1273,1110,1000,1464,1191,275,366,500,750,1,1,54902259,643,16.73,1.40,12,6.14,70.00,839.00,2150,20250408,-45.53,760,20241210,54.08,2150,-45.53,20250408,867,35.06,20250102,2150,-45.53,20250408,760,54.08,20241210,0.41,Y,090080,500,274 억,,1876969,N,N,6822,N,00,N
20250430,150720,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1179,-41,5,-3.36,3867375945,3233133,11.50,1224,1245,1167,1586,854,1220,1196.16,3.42,0,-245512,1546,1383,1273,1110,1000,1464,1191,275,366,500,750,1,1,54902259,647,16.84,1.41,12,5.89,70.00,839.00,2150,20250408,-45.16,760,20241210,55.13,2150,-45.16,20250408,867,35.99,20250102,2150,-45.16,20250408,760,55.13,20241210,0.41,Y,090080,500,274 억,,1876969,N,N,51432,N,00,N
20250430,140721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1182,-38,5,-3.11,3530338232,2947149,10.48,1224,1245,1167,1586,854,1220,1197.87,3.42,0,-280459,1546,1383,1273,1110,1000,1464,1191,275,366,500,750,1,1,54902259,649,16.89,1.41,12,5.37,70.00,839.00,2150,20250408,-45.02,760,20241210,55.53,2150,-45.02,20250408,867,36.33,20250102,2150,-45.02,20250408,760,55.53,20241210,0.41,Y,090080,500,274 억,,1876969,N,N,51432,N,00,N
20250430,130720,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1175,-45,5,-3.69,3357328152,2799679,9.96,1224,1245,1167,1586,854,1220,1199.17,3.42,0,-288204,1546,1383,1273,1110,1000,1464,1191,275,366,500,750,1,1,54902259,645,16.79,1.40,12,5.10,70.00,839.00,2150,20250408,-45.35,760,20241210,54.61,2150,-45.35,20250408,867,35.52,20250102,2150,-45.35,20250408,760,54.61,20241210,0.41,Y,090080,500,274 억,,1876969,N,N,51432,N,00,N
20250430,120723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1175,-45,5,-3.69,3106032685,2585025,9.19,1224,1245,1171,1586,854,1220,1201.54,3.42,0,-264304,1546,1383,1273,1110,1000,1464,1191,275,366,500,750,1,1,54902259,645,16.79,1.40,12,4.71,70.00,839.00,2150,20250408,-45.35,760,20241210,54.61,2150,-45.35,20250408,867,35.52,20250102,2150,-45.35,20250408,760,54.61,20241210,0.41,Y,090080,500,274 억,,1876969,N,N,51432,N,00,N
20250430,110721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1192,-28,5,-2.30,2691643614,2235108,7.95,1224,1245,1171,1586,854,1220,1204.25,3.42,0,-263683,1546,1383,1273,1110,1000,1464,1191,275,366,500,750,1,1,54902259,654,17.03,1.42,12,4.07,70.00,839.00,2150,20250408,-44.56,760,20241210,56.84,2150,-44.56,20250408,867,37.49,20250102,2150,-44.56,20250408,760,56.84,20241210,0.41,Y,090080,500,274 억,,1876969,N,N,51432,N,00,N
20250430,100723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,-15,5,-1.23,2251755565,1866848,6.64,1224,1245,1171,1586,854,1220,1206.17,3.42,0,-195097,1546,1383,1273,1110,1000,1464,1191,275,366,500,750,1,1,54902259,662,17.21,1.44,12,3.40,70.00,839.00,2150,20250408,-43.95,760,20241210,58.55,2150,-43.95,20250408,867,38.99,20250102,2150,-43.95,20250408,760,58.55,20241210,0.41,Y,090080,500,274 억,,1876969,N,N,51432,N,00,N
20250430,090724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,-35,5,-2.87,993643893,824448,2.93,1224,1245,1171,1586,854,1220,1205.20,3.42,0,-32883,1546,1383,1273,1110,1000,1464,1191,275,366,500,750,1,1,54902259,651,16.93,1.41,12,1.50,70.00,839.00,2150,20250408,-44.88,760,20241210,55.92,2150,-44.88,20250408,867,36.68,20250102,2150,-44.88,20250408,760,55.92,20241210,0.41,Y,090080,500,274 억,,1876969,N,N,51432,N,00,N
20250429,160714,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1220,40,2,3.39,37566461417,27954815,1002.83,1180,1436,1163,1534,826,1180,1343.91,3.21,0,414844,1299,1239,1190,1130,1081,1215,1106,275,354,500,730,1,1,54902259,670,17.43,1.45,12,50.92,70.00,839.00,2150,20250408,-43.26,760,20241210,60.53,2150,-43.26,20250408,867,40.72,20250102,2150,-43.26,20250408,760,60.53,20241210,0.43,Y,090080,500,274 억,,1759815,N,N,51432,N,00,N
20250429,150717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1230,50,2,4.24,35851253460,26535257,951.91,1180,1436,1168,1534,826,1180,1351.10,3.21,0,133266,1299,1239,1190,1130,1081,1215,1106,275,354,500,730,1,1,54902259,675,17.57,1.47,12,48.33,70.00,839.00,2150,20250408,-42.79,760,20241210,61.84,2150,-42.79,20250408,867,41.87,20250102,2150,-42.79,20250408,760,61.84,20241210,0.43,Y,090080,500,274 억,,1759815,N,N,18681,N,00,N
20250429,140719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1401,221,2,18.73,27299106409,20105222,721.24,1180,1436,1168,1534,826,1180,1357.84,3.21,0,-12256,1299,1239,1190,1130,1081,1215,1106,275,354,500,730,1,1,54902259,769,20.01,1.67,12,36.62,70.00,839.00,2150,20250408,-34.84,760,20241210,84.34,2150,-34.84,20250408,867,61.59,20250102,2150,-34.84,20250408,760,84.34,20241210,0.43,Y,090080,500,274 억,,1759815,N,N,18681,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 160715 57 100.00 KOSPI 운송장비·부품 N N N N N 1171 -49 5 -4.02 4029329761 3371162 11.99 1224 1245 1167 1586 854 1220 1195.29 3.42 0 -230300 1546 1383 1273 1110 1000 1464 1191 275 366 500 750 1 1 54902259 643 16.73 1.40 12 6.14 70.00 839.00 2150 20250408 -45.53 760 20241210 54.08 2150 -45.53 20250408 867 35.06 20250102 2150 -45.53 20250408 760 54.08 20241210 0.41 Y 090080 500 274 억 1876969 N N 6822 N 00 N
3 20250430 150720 57 100.00 KOSPI 운송장비·부품 N N N N N 1179 -41 5 -3.36 3867375945 3233133 11.50 1224 1245 1167 1586 854 1220 1196.16 3.42 0 -245512 1546 1383 1273 1110 1000 1464 1191 275 366 500 750 1 1 54902259 647 16.84 1.41 12 5.89 70.00 839.00 2150 20250408 -45.16 760 20241210 55.13 2150 -45.16 20250408 867 35.99 20250102 2150 -45.16 20250408 760 55.13 20241210 0.41 Y 090080 500 274 억 1876969 N N 51432 N 00 N
4 20250430 140721 57 100.00 KOSPI 운송장비·부품 N N N N N 1182 -38 5 -3.11 3530338232 2947149 10.48 1224 1245 1167 1586 854 1220 1197.87 3.42 0 -280459 1546 1383 1273 1110 1000 1464 1191 275 366 500 750 1 1 54902259 649 16.89 1.41 12 5.37 70.00 839.00 2150 20250408 -45.02 760 20241210 55.53 2150 -45.02 20250408 867 36.33 20250102 2150 -45.02 20250408 760 55.53 20241210 0.41 Y 090080 500 274 억 1876969 N N 51432 N 00 N
5 20250430 130720 57 100.00 KOSPI 운송장비·부품 N N N N N 1175 -45 5 -3.69 3357328152 2799679 9.96 1224 1245 1167 1586 854 1220 1199.17 3.42 0 -288204 1546 1383 1273 1110 1000 1464 1191 275 366 500 750 1 1 54902259 645 16.79 1.40 12 5.10 70.00 839.00 2150 20250408 -45.35 760 20241210 54.61 2150 -45.35 20250408 867 35.52 20250102 2150 -45.35 20250408 760 54.61 20241210 0.41 Y 090080 500 274 억 1876969 N N 51432 N 00 N
6 20250430 120723 57 100.00 KOSPI 운송장비·부품 N N N N N 1175 -45 5 -3.69 3106032685 2585025 9.19 1224 1245 1171 1586 854 1220 1201.54 3.42 0 -264304 1546 1383 1273 1110 1000 1464 1191 275 366 500 750 1 1 54902259 645 16.79 1.40 12 4.71 70.00 839.00 2150 20250408 -45.35 760 20241210 54.61 2150 -45.35 20250408 867 35.52 20250102 2150 -45.35 20250408 760 54.61 20241210 0.41 Y 090080 500 274 억 1876969 N N 51432 N 00 N
7 20250430 110721 57 100.00 KOSPI 운송장비·부품 N N N N N 1192 -28 5 -2.30 2691643614 2235108 7.95 1224 1245 1171 1586 854 1220 1204.25 3.42 0 -263683 1546 1383 1273 1110 1000 1464 1191 275 366 500 750 1 1 54902259 654 17.03 1.42 12 4.07 70.00 839.00 2150 20250408 -44.56 760 20241210 56.84 2150 -44.56 20250408 867 37.49 20250102 2150 -44.56 20250408 760 56.84 20241210 0.41 Y 090080 500 274 억 1876969 N N 51432 N 00 N
8 20250430 100723 57 100.00 KOSPI 운송장비·부품 N N N N N 1205 -15 5 -1.23 2251755565 1866848 6.64 1224 1245 1171 1586 854 1220 1206.17 3.42 0 -195097 1546 1383 1273 1110 1000 1464 1191 275 366 500 750 1 1 54902259 662 17.21 1.44 12 3.40 70.00 839.00 2150 20250408 -43.95 760 20241210 58.55 2150 -43.95 20250408 867 38.99 20250102 2150 -43.95 20250408 760 58.55 20241210 0.41 Y 090080 500 274 억 1876969 N N 51432 N 00 N
9 20250430 090724 57 100.00 KOSPI 운송장비·부품 N N N N N 1185 -35 5 -2.87 993643893 824448 2.93 1224 1245 1171 1586 854 1220 1205.20 3.42 0 -32883 1546 1383 1273 1110 1000 1464 1191 275 366 500 750 1 1 54902259 651 16.93 1.41 12 1.50 70.00 839.00 2150 20250408 -44.88 760 20241210 55.92 2150 -44.88 20250408 867 36.68 20250102 2150 -44.88 20250408 760 55.92 20241210 0.41 Y 090080 500 274 억 1876969 N N 51432 N 00 N
10 20250429 160714 57 100.00 KOSPI 운송장비·부품 N N N N N 1220 40 2 3.39 37566461417 27954815 1002.83 1180 1436 1163 1534 826 1180 1343.91 3.21 0 414844 1299 1239 1190 1130 1081 1215 1106 275 354 500 730 1 1 54902259 670 17.43 1.45 12 50.92 70.00 839.00 2150 20250408 -43.26 760 20241210 60.53 2150 -43.26 20250408 867 40.72 20250102 2150 -43.26 20250408 760 60.53 20241210 0.43 Y 090080 500 274 억 1759815 N N 51432 N 00 N
11 20250429 150717 57 100.00 KOSPI 운송장비·부품 N N N N N 1230 50 2 4.24 35851253460 26535257 951.91 1180 1436 1168 1534 826 1180 1351.10 3.21 0 133266 1299 1239 1190 1130 1081 1215 1106 275 354 500 730 1 1 54902259 675 17.57 1.47 12 48.33 70.00 839.00 2150 20250408 -42.79 760 20241210 61.84 2150 -42.79 20250408 867 41.87 20250102 2150 -42.79 20250408 760 61.84 20241210 0.43 Y 090080 500 274 억 1759815 N N 18681 N 00 N
12 20250429 140719 57 100.00 KOSPI 운송장비·부품 N N N N N 1401 221 2 18.73 27299106409 20105222 721.24 1180 1436 1168 1534 826 1180 1357.84 3.21 0 -12256 1299 1239 1190 1130 1081 1215 1106 275 354 500 730 1 1 54902259 769 20.01 1.67 12 36.62 70.00 839.00 2150 20250408 -34.84 760 20241210 84.34 2150 -34.84 20250408 867 61.59 20250102 2150 -34.84 20250408 760 84.34 20241210 0.43 Y 090080 500 274 억 1759815 N N 18681 N 00 N