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
123700/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
20250430,160822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3055,-20,5,-0.65,94705950,30715,130.70,3075,3110,3050,3995,2155,3075,3083.55,5.12,0,1629,3115,3095,3065,3045,3015,3105,3055,78,920,500,2210,5,1,15604898,477,2.29,0.22,12,0.20,1333.00,13949.00,3790,20240821,-19.39,2750,20250204,11.09,3110,-1.77,20250430,2750,11.09,20250204,3790,-19.39,20240821,2750,11.09,20250204,0.58,Y,123700,500,78 억,,798501,N,N,45,N,00,N
20250430,150830,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3085,10,2,0.33,90275925,29265,124.53,3075,3110,3050,3995,2155,3075,3084.77,5.12,0,1877,3115,3095,3065,3045,3015,3105,3055,78,920,500,2210,5,1,15604898,481,2.31,0.22,12,0.19,1333.00,13949.00,3790,20240821,-18.60,2750,20250204,12.18,3110,-0.80,20250430,2750,12.18,20250204,3790,-18.60,20240821,2750,12.18,20250204,0.58,Y,123700,500,78 억,,798501,N,N,1,N,00,N
20250430,140830,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3095,20,2,0.65,84759800,27470,116.89,3075,3110,3050,3995,2155,3075,3085.54,5.12,0,1864,3115,3095,3065,3045,3015,3105,3055,78,920,500,2210,5,1,15604898,483,2.32,0.22,12,0.18,1333.00,13949.00,3790,20240821,-18.34,2750,20250204,12.55,3110,-0.48,20250430,2750,12.55,20250204,3790,-18.34,20240821,2750,12.55,20250204,0.58,Y,123700,500,78 억,,798501,N,N,1,N,00,N
20250430,130829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3075,0,3,0.00,39575055,12884,54.83,3075,3085,3050,3995,2155,3075,3071.64,5.12,0,1176,3115,3095,3065,3045,3015,3105,3055,78,920,500,2210,5,1,15604898,480,2.31,0.22,12,0.08,1333.00,13949.00,3790,20240821,-18.87,2750,20250204,11.82,3090,-0.49,20250428,2750,11.82,20250204,3790,-18.87,20240821,2750,11.82,20250204,0.58,Y,123700,500,78 억,,798501,N,N,1,N,00,N
20250430,120832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3070,-5,5,-0.16,34238280,11147,47.43,3075,3085,3050,3995,2155,3075,3071.52,5.12,0,1176,3115,3095,3065,3045,3015,3105,3055,78,920,500,2210,5,1,15604898,479,2.30,0.22,12,0.07,1333.00,13949.00,3790,20240821,-19.00,2750,20250204,11.64,3090,-0.65,20250428,2750,11.64,20250204,3790,-19.00,20240821,2750,11.64,20250204,0.58,Y,123700,500,78 억,,798501,N,N,1,N,00,N
20250430,110829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3080,5,2,0.16,31198560,10160,43.23,3075,3085,3050,3995,2155,3075,3070.72,5.12,0,1176,3115,3095,3065,3045,3015,3105,3055,78,920,500,2210,5,1,15604898,481,2.31,0.22,12,0.07,1333.00,13949.00,3790,20240821,-18.73,2750,20250204,12.00,3090,-0.32,20250428,2750,12.00,20250204,3790,-18.73,20240821,2750,12.00,20250204,0.58,Y,123700,500,78 억,,798501,N,N,1,N,00,N
20250430,100832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3075,0,3,0.00,23192120,7555,32.15,3075,3085,3050,3995,2155,3075,3069.77,5.12,0,-63,3115,3095,3065,3045,3015,3105,3055,78,920,500,2210,5,1,15604898,480,2.31,0.22,12,0.05,1333.00,13949.00,3790,20240821,-18.87,2750,20250204,11.82,3090,-0.49,20250428,2750,11.82,20250204,3790,-18.87,20240821,2750,11.82,20250204,0.58,Y,123700,500,78 억,,798501,N,N,1,N,00,N
20250430,090833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3080,5,2,0.16,8797730,2861,12.17,3075,3085,3065,3995,2155,3075,3075.05,5.12,0,-80,3115,3095,3065,3045,3015,3105,3055,78,920,500,2210,5,1,15604898,481,2.31,0.22,12,0.02,1333.00,13949.00,3790,20240821,-18.73,2750,20250204,12.00,3090,-0.32,20250428,2750,12.00,20250204,3790,-18.73,20240821,2750,12.00,20250204,0.58,Y,123700,500,78 억,,798501,N,N,1,N,00,N
20250429,160822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3075,10,2,0.33,71874812,23498,75.11,3065,3085,3035,3980,2150,3065,3058.76,5.12,0,2545,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,480,2.31,0.22,12,0.15,1333.00,13949.00,3790,20240821,-18.87,2750,20250204,11.82,3090,-0.49,20250428,2750,11.82,20250204,3790,-18.87,20240821,2750,11.82,20250204,0.58,Y,123700,500,78 억,,798930,N,N,0,N,00,N
20250429,150826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3075,10,2,0.33,70415142,23023,73.59,3065,3085,3035,3980,2150,3065,3058.47,5.12,0,2736,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,480,2.31,0.22,12,0.15,1333.00,13949.00,3790,20240821,-18.87,2750,20250204,11.82,3090,-0.49,20250428,2750,11.82,20250204,3790,-18.87,20240821,2750,11.82,20250204,0.58,Y,123700,500,78 억,,798930,N,N,0,N,00,N
20250429,140827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3075,10,2,0.33,66441907,21726,69.45,3065,3085,3035,3980,2150,3065,3058.17,5.12,0,2695,3108,3086,3068,3046,3028,3077,3037,78,915,500,2200,5,1,15604898,480,2.31,0.22,12,0.14,1333.00,13949.00,3790,20240821,-18.87,2750,20250204,11.82,3090,-0.49,20250428,2750,11.82,20250204,3790,-18.87,20240821,2750,11.82,20250204,0.58,Y,123700,500,78 억,,798930,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 160822 57 100.00 KOSPI 운송장비·부품 N N N N N 3055 -20 5 -0.65 94705950 30715 130.70 3075 3110 3050 3995 2155 3075 3083.55 5.12 0 1629 3115 3095 3065 3045 3015 3105 3055 78 920 500 2210 5 1 15604898 477 2.29 0.22 12 0.20 1333.00 13949.00 3790 20240821 -19.39 2750 20250204 11.09 3110 -1.77 20250430 2750 11.09 20250204 3790 -19.39 20240821 2750 11.09 20250204 0.58 Y 123700 500 78 억 798501 N N 45 N 00 N
3 20250430 150830 57 100.00 KOSPI 운송장비·부품 N N N N N 3085 10 2 0.33 90275925 29265 124.53 3075 3110 3050 3995 2155 3075 3084.77 5.12 0 1877 3115 3095 3065 3045 3015 3105 3055 78 920 500 2210 5 1 15604898 481 2.31 0.22 12 0.19 1333.00 13949.00 3790 20240821 -18.60 2750 20250204 12.18 3110 -0.80 20250430 2750 12.18 20250204 3790 -18.60 20240821 2750 12.18 20250204 0.58 Y 123700 500 78 억 798501 N N 1 N 00 N
4 20250430 140830 57 100.00 KOSPI 운송장비·부품 N N N N N 3095 20 2 0.65 84759800 27470 116.89 3075 3110 3050 3995 2155 3075 3085.54 5.12 0 1864 3115 3095 3065 3045 3015 3105 3055 78 920 500 2210 5 1 15604898 483 2.32 0.22 12 0.18 1333.00 13949.00 3790 20240821 -18.34 2750 20250204 12.55 3110 -0.48 20250430 2750 12.55 20250204 3790 -18.34 20240821 2750 12.55 20250204 0.58 Y 123700 500 78 억 798501 N N 1 N 00 N
5 20250430 130829 57 100.00 KOSPI 운송장비·부품 N N N N N 3075 0 3 0.00 39575055 12884 54.83 3075 3085 3050 3995 2155 3075 3071.64 5.12 0 1176 3115 3095 3065 3045 3015 3105 3055 78 920 500 2210 5 1 15604898 480 2.31 0.22 12 0.08 1333.00 13949.00 3790 20240821 -18.87 2750 20250204 11.82 3090 -0.49 20250428 2750 11.82 20250204 3790 -18.87 20240821 2750 11.82 20250204 0.58 Y 123700 500 78 억 798501 N N 1 N 00 N
6 20250430 120832 57 100.00 KOSPI 운송장비·부품 N N N N N 3070 -5 5 -0.16 34238280 11147 47.43 3075 3085 3050 3995 2155 3075 3071.52 5.12 0 1176 3115 3095 3065 3045 3015 3105 3055 78 920 500 2210 5 1 15604898 479 2.30 0.22 12 0.07 1333.00 13949.00 3790 20240821 -19.00 2750 20250204 11.64 3090 -0.65 20250428 2750 11.64 20250204 3790 -19.00 20240821 2750 11.64 20250204 0.58 Y 123700 500 78 억 798501 N N 1 N 00 N
7 20250430 110829 57 100.00 KOSPI 운송장비·부품 N N N N N 3080 5 2 0.16 31198560 10160 43.23 3075 3085 3050 3995 2155 3075 3070.72 5.12 0 1176 3115 3095 3065 3045 3015 3105 3055 78 920 500 2210 5 1 15604898 481 2.31 0.22 12 0.07 1333.00 13949.00 3790 20240821 -18.73 2750 20250204 12.00 3090 -0.32 20250428 2750 12.00 20250204 3790 -18.73 20240821 2750 12.00 20250204 0.58 Y 123700 500 78 억 798501 N N 1 N 00 N
8 20250430 100832 57 100.00 KOSPI 운송장비·부품 N N N N N 3075 0 3 0.00 23192120 7555 32.15 3075 3085 3050 3995 2155 3075 3069.77 5.12 0 -63 3115 3095 3065 3045 3015 3105 3055 78 920 500 2210 5 1 15604898 480 2.31 0.22 12 0.05 1333.00 13949.00 3790 20240821 -18.87 2750 20250204 11.82 3090 -0.49 20250428 2750 11.82 20250204 3790 -18.87 20240821 2750 11.82 20250204 0.58 Y 123700 500 78 억 798501 N N 1 N 00 N
9 20250430 090833 57 100.00 KOSPI 운송장비·부품 N N N N N 3080 5 2 0.16 8797730 2861 12.17 3075 3085 3065 3995 2155 3075 3075.05 5.12 0 -80 3115 3095 3065 3045 3015 3105 3055 78 920 500 2210 5 1 15604898 481 2.31 0.22 12 0.02 1333.00 13949.00 3790 20240821 -18.73 2750 20250204 12.00 3090 -0.32 20250428 2750 12.00 20250204 3790 -18.73 20240821 2750 12.00 20250204 0.58 Y 123700 500 78 억 798501 N N 1 N 00 N
10 20250429 160822 57 100.00 KOSPI 운송장비·부품 N N N N N 3075 10 2 0.33 71874812 23498 75.11 3065 3085 3035 3980 2150 3065 3058.76 5.12 0 2545 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 480 2.31 0.22 12 0.15 1333.00 13949.00 3790 20240821 -18.87 2750 20250204 11.82 3090 -0.49 20250428 2750 11.82 20250204 3790 -18.87 20240821 2750 11.82 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N
11 20250429 150826 57 100.00 KOSPI 운송장비·부품 N N N N N 3075 10 2 0.33 70415142 23023 73.59 3065 3085 3035 3980 2150 3065 3058.47 5.12 0 2736 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 480 2.31 0.22 12 0.15 1333.00 13949.00 3790 20240821 -18.87 2750 20250204 11.82 3090 -0.49 20250428 2750 11.82 20250204 3790 -18.87 20240821 2750 11.82 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N
12 20250429 140827 57 100.00 KOSPI 운송장비·부품 N N N N N 3075 10 2 0.33 66441907 21726 69.45 3065 3085 3035 3980 2150 3065 3058.17 5.12 0 2695 3108 3086 3068 3046 3028 3077 3037 78 915 500 2200 5 1 15604898 480 2.31 0.22 12 0.14 1333.00 13949.00 3790 20240821 -18.87 2750 20250204 11.82 3090 -0.49 20250428 2750 11.82 20250204 3790 -18.87 20240821 2750 11.82 20250204 0.58 Y 123700 500 78 억 798930 N N 0 N 00 N