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
200880/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
20250430,160931,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11800,-200,5,-1.67,753425050,63162,79.09,12150,12150,11780,15600,8400,12000,11928.45,7.36,0,-11646,12333,12166,11983,11816,11633,12075,11725,135,3600,500,8880,10,1,27028437,3189,2.17,0.29,12,0.23,5450.00,40695.00,23200,20240627,-49.14,10290,20241209,14.67,14850,-20.54,20250325,10390,13.57,20250409,23200,-49.14,20240627,10290,14.67,20241209,2.58,Y,200880,500,135 억,,1989677,N,N,3190,N,00,N
20250430,150939,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11800,-200,5,-1.67,726201870,60854,76.20,12150,12150,11780,15600,8400,12000,11933.51,7.36,0,-12339,12333,12166,11983,11816,11633,12075,11725,135,3600,500,8880,10,1,27028437,3189,2.17,0.29,12,0.23,5450.00,40695.00,23200,20240627,-49.14,10290,20241209,14.67,14850,-20.54,20250325,10390,13.57,20250409,23200,-49.14,20240627,10290,14.67,20241209,2.58,Y,200880,500,135 억,,1989677,N,N,4616,N,00,N
20250430,140940,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11860,-140,5,-1.17,659225510,55179,69.10,12150,12150,11780,15600,8400,12000,11947.04,7.36,0,-12214,12333,12166,11983,11816,11633,12075,11725,135,3600,500,8880,10,1,27028437,3206,2.18,0.29,12,0.20,5450.00,40695.00,23200,20240627,-48.88,10290,20241209,15.26,14850,-20.13,20250325,10390,14.15,20250409,23200,-48.88,20240627,10290,15.26,20241209,2.58,Y,200880,500,135 억,,1989677,N,N,4616,N,00,N
20250430,130938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11850,-150,5,-1.25,582882520,48742,61.04,12150,12150,11780,15600,8400,12000,11958.53,7.36,0,-10942,12333,12166,11983,11816,11633,12075,11725,135,3600,500,8880,10,1,27028437,3203,2.17,0.29,12,0.18,5450.00,40695.00,23200,20240627,-48.92,10290,20241209,15.16,14850,-20.20,20250325,10390,14.05,20250409,23200,-48.92,20240627,10290,15.16,20241209,2.58,Y,200880,500,135 억,,1989677,N,N,4616,N,00,N
20250430,120941,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11820,-180,5,-1.50,502796050,41966,52.55,12150,12150,11780,15600,8400,12000,11981.03,7.36,0,-9774,12333,12166,11983,11816,11633,12075,11725,135,3600,500,8880,10,1,27028437,3195,2.17,0.29,12,0.16,5450.00,40695.00,23200,20240627,-49.05,10290,20241209,14.87,14850,-20.40,20250325,10390,13.76,20250409,23200,-49.05,20240627,10290,14.87,20241209,2.58,Y,200880,500,135 억,,1989677,N,N,4616,N,00,N
20250430,110938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11840,-160,5,-1.33,453100760,37759,47.28,12150,12150,11780,15600,8400,12000,11999.81,7.36,0,-8341,12333,12166,11983,11816,11633,12075,11725,135,3600,500,8880,10,1,27028437,3200,2.17,0.29,12,0.14,5450.00,40695.00,23200,20240627,-48.97,10290,20241209,15.06,14850,-20.27,20250325,10390,13.96,20250409,23200,-48.97,20240627,10290,15.06,20241209,2.58,Y,200880,500,135 억,,1989677,N,N,4616,N,00,N
20250430,100942,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11900,-100,5,-0.83,361506430,30015,37.58,12150,12150,11890,15600,8400,12000,12044.19,7.36,0,-6539,12333,12166,11983,11816,11633,12075,11725,135,3600,500,8880,10,1,27028437,3216,2.18,0.29,12,0.11,5450.00,40695.00,23200,20240627,-48.71,10290,20241209,15.65,14850,-19.87,20250325,10390,14.53,20250409,23200,-48.71,20240627,10290,15.65,20241209,2.58,Y,200880,500,135 억,,1989677,N,N,4616,N,00,N
20250430,090942,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12050,50,2,0.42,172944130,14287,17.89,12150,12150,12010,15600,8400,12000,12105.00,7.36,0,-1957,12333,12166,11983,11816,11633,12075,11725,135,3600,500,8880,10,1,27028437,3257,2.21,0.30,12,0.05,5450.00,40695.00,23200,20240627,-48.06,10290,20241209,17.10,14850,-18.86,20250325,10390,15.98,20250409,23200,-48.06,20240627,10290,17.10,20241209,2.58,Y,200880,500,135 억,,1989677,N,N,4616,N,00,N
20250429,160931,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12000,260,2,2.21,953047705,79859,149.27,12080,12150,11800,15260,8220,11740,11933.83,7.34,0,8994,12173,11956,11833,11616,11493,11895,11555,135,3520,500,8680,10,1,27028437,3243,2.20,0.29,12,0.30,5450.00,40695.00,23200,20240627,-48.28,10290,20241209,16.62,14850,-19.19,20250325,10390,15.50,20250409,23200,-48.28,20240627,10290,16.62,20241209,2.61,Y,200880,500,135 억,,1982720,N,N,4616,N,00,N
20250429,150935,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11990,250,2,2.13,891884185,74759,139.74,12080,12150,11800,15260,8220,11740,11930.12,7.34,0,7795,12173,11956,11833,11616,11493,11895,11555,135,3520,500,8680,10,1,27028437,3241,2.20,0.29,12,0.28,5450.00,40695.00,23200,20240627,-48.32,10290,20241209,16.52,14850,-19.26,20250325,10390,15.40,20250409,23200,-48.32,20240627,10290,16.52,20241209,2.61,Y,200880,500,135 억,,1982720,N,N,3182,N,00,N
20250429,140936,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11960,220,2,1.87,637283185,53422,99.86,12080,12150,11800,15260,8220,11740,11929.23,7.34,0,1540,12173,11956,11833,11616,11493,11895,11555,135,3520,500,8680,10,1,27028437,3233,2.19,0.29,12,0.20,5450.00,40695.00,23200,20240627,-48.45,10290,20241209,16.23,14850,-19.46,20250325,10390,15.11,20250409,23200,-48.45,20240627,10290,16.23,20241209,2.61,Y,200880,500,135 억,,1982720,N,N,3182,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 160931 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11800 -200 5 -1.67 753425050 63162 79.09 12150 12150 11780 15600 8400 12000 11928.45 7.36 0 -11646 12333 12166 11983 11816 11633 12075 11725 135 3600 500 8880 10 1 27028437 3189 2.17 0.29 12 0.23 5450.00 40695.00 23200 20240627 -49.14 10290 20241209 14.67 14850 -20.54 20250325 10390 13.57 20250409 23200 -49.14 20240627 10290 14.67 20241209 2.58 Y 200880 500 135 억 1989677 N N 3190 N 00 N
3 20250430 150939 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11800 -200 5 -1.67 726201870 60854 76.20 12150 12150 11780 15600 8400 12000 11933.51 7.36 0 -12339 12333 12166 11983 11816 11633 12075 11725 135 3600 500 8880 10 1 27028437 3189 2.17 0.29 12 0.23 5450.00 40695.00 23200 20240627 -49.14 10290 20241209 14.67 14850 -20.54 20250325 10390 13.57 20250409 23200 -49.14 20240627 10290 14.67 20241209 2.58 Y 200880 500 135 억 1989677 N N 4616 N 00 N
4 20250430 140940 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11860 -140 5 -1.17 659225510 55179 69.10 12150 12150 11780 15600 8400 12000 11947.04 7.36 0 -12214 12333 12166 11983 11816 11633 12075 11725 135 3600 500 8880 10 1 27028437 3206 2.18 0.29 12 0.20 5450.00 40695.00 23200 20240627 -48.88 10290 20241209 15.26 14850 -20.13 20250325 10390 14.15 20250409 23200 -48.88 20240627 10290 15.26 20241209 2.58 Y 200880 500 135 억 1989677 N N 4616 N 00 N
5 20250430 130938 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11850 -150 5 -1.25 582882520 48742 61.04 12150 12150 11780 15600 8400 12000 11958.53 7.36 0 -10942 12333 12166 11983 11816 11633 12075 11725 135 3600 500 8880 10 1 27028437 3203 2.17 0.29 12 0.18 5450.00 40695.00 23200 20240627 -48.92 10290 20241209 15.16 14850 -20.20 20250325 10390 14.05 20250409 23200 -48.92 20240627 10290 15.16 20241209 2.58 Y 200880 500 135 억 1989677 N N 4616 N 00 N
6 20250430 120941 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11820 -180 5 -1.50 502796050 41966 52.55 12150 12150 11780 15600 8400 12000 11981.03 7.36 0 -9774 12333 12166 11983 11816 11633 12075 11725 135 3600 500 8880 10 1 27028437 3195 2.17 0.29 12 0.16 5450.00 40695.00 23200 20240627 -49.05 10290 20241209 14.87 14850 -20.40 20250325 10390 13.76 20250409 23200 -49.05 20240627 10290 14.87 20241209 2.58 Y 200880 500 135 억 1989677 N N 4616 N 00 N
7 20250430 110938 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11840 -160 5 -1.33 453100760 37759 47.28 12150 12150 11780 15600 8400 12000 11999.81 7.36 0 -8341 12333 12166 11983 11816 11633 12075 11725 135 3600 500 8880 10 1 27028437 3200 2.17 0.29 12 0.14 5450.00 40695.00 23200 20240627 -48.97 10290 20241209 15.06 14850 -20.27 20250325 10390 13.96 20250409 23200 -48.97 20240627 10290 15.06 20241209 2.58 Y 200880 500 135 억 1989677 N N 4616 N 00 N
8 20250430 100942 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11900 -100 5 -0.83 361506430 30015 37.58 12150 12150 11890 15600 8400 12000 12044.19 7.36 0 -6539 12333 12166 11983 11816 11633 12075 11725 135 3600 500 8880 10 1 27028437 3216 2.18 0.29 12 0.11 5450.00 40695.00 23200 20240627 -48.71 10290 20241209 15.65 14850 -19.87 20250325 10390 14.53 20250409 23200 -48.71 20240627 10290 15.65 20241209 2.58 Y 200880 500 135 억 1989677 N N 4616 N 00 N
9 20250430 090942 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12050 50 2 0.42 172944130 14287 17.89 12150 12150 12010 15600 8400 12000 12105.00 7.36 0 -1957 12333 12166 11983 11816 11633 12075 11725 135 3600 500 8880 10 1 27028437 3257 2.21 0.30 12 0.05 5450.00 40695.00 23200 20240627 -48.06 10290 20241209 17.10 14850 -18.86 20250325 10390 15.98 20250409 23200 -48.06 20240627 10290 17.10 20241209 2.58 Y 200880 500 135 억 1989677 N N 4616 N 00 N
10 20250429 160931 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12000 260 2 2.21 953047705 79859 149.27 12080 12150 11800 15260 8220 11740 11933.83 7.34 0 8994 12173 11956 11833 11616 11493 11895 11555 135 3520 500 8680 10 1 27028437 3243 2.20 0.29 12 0.30 5450.00 40695.00 23200 20240627 -48.28 10290 20241209 16.62 14850 -19.19 20250325 10390 15.50 20250409 23200 -48.28 20240627 10290 16.62 20241209 2.61 Y 200880 500 135 억 1982720 N N 4616 N 00 N
11 20250429 150935 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11990 250 2 2.13 891884185 74759 139.74 12080 12150 11800 15260 8220 11740 11930.12 7.34 0 7795 12173 11956 11833 11616 11493 11895 11555 135 3520 500 8680 10 1 27028437 3241 2.20 0.29 12 0.28 5450.00 40695.00 23200 20240627 -48.32 10290 20241209 16.52 14850 -19.26 20250325 10390 15.40 20250409 23200 -48.32 20240627 10290 16.52 20241209 2.61 Y 200880 500 135 억 1982720 N N 3182 N 00 N
12 20250429 140936 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11960 220 2 1.87 637283185 53422 99.86 12080 12150 11800 15260 8220 11740 11929.23 7.34 0 1540 12173 11956 11833 11616 11493 11895 11555 135 3520 500 8680 10 1 27028437 3233 2.19 0.29 12 0.20 5450.00 40695.00 23200 20240627 -48.45 10290 20241209 16.23 14850 -19.46 20250325 10390 15.11 20250409 23200 -48.45 20240627 10290 16.23 20241209 2.61 Y 200880 500 135 억 1982720 N N 3182 N 00 N