ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000430/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
20250414,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,170,2,4.81,597746606,163062,186.92,3480,3755,3480,4595,2475,3535,3665.76,1.87,0,24450,3678,3606,3498,3426,3318,3642,3462,310,1060,500,2540,5,1,62000000,2297,9.72,0.44,12,0.26,381.00,8359.00,5950,20240429,-37.73,3245,20250407,14.18,4120,-10.07,20250115,3245,14.18,20250407,5950,-37.73,20240429,3245,14.18,20250407,0.65,Y,000430,500,310 억,,1156849,N,N,2070,N,00,N
20250414,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,195,2,5.52,535073001,146262,167.67,3480,3740,3480,4595,2475,3535,3658.32,1.87,0,23563,3678,3606,3498,3426,3318,3642,3462,310,1060,500,2540,5,1,62000000,2313,9.79,0.45,12,0.24,381.00,8359.00,5950,20240429,-37.31,3245,20250407,14.95,4120,-9.47,20250115,3245,14.95,20250407,5950,-37.31,20240429,3245,14.95,20250407,0.65,Y,000430,500,310 억,,1156849,N,N,3598,N,00,N
20250414,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3675,140,2,3.96,417063081,114356,131.09,3480,3685,3480,4595,2475,3535,3647.06,1.87,0,19648,3678,3606,3498,3426,3318,3642,3462,310,1060,500,2540,5,1,62000000,2279,9.65,0.44,12,0.18,381.00,8359.00,5950,20240429,-38.24,3245,20250407,13.25,4120,-10.80,20250115,3245,13.25,20250407,5950,-38.24,20240429,3245,13.25,20250407,0.65,Y,000430,500,310 억,,1156849,N,N,3598,N,00,N
20250414,130106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3635,100,2,2.83,313439286,85956,98.53,3480,3685,3480,4595,2475,3535,3646.51,1.87,0,20140,3678,3606,3498,3426,3318,3642,3462,310,1060,500,2540,5,1,62000000,2254,9.54,0.43,12,0.14,381.00,8359.00,5950,20240429,-38.91,3245,20250407,12.02,4120,-11.77,20250115,3245,12.02,20250407,5950,-38.91,20240429,3245,12.02,20250407,0.65,Y,000430,500,310 억,,1156849,N,N,3598,N,00,N
20250414,120106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3645,110,2,3.11,305018091,83637,95.88,3480,3685,3480,4595,2475,3535,3646.93,1.87,0,19429,3678,3606,3498,3426,3318,3642,3462,310,1060,500,2540,5,1,62000000,2260,9.57,0.44,12,0.13,381.00,8359.00,5950,20240429,-38.74,3245,20250407,12.33,4120,-11.53,20250115,3245,12.33,20250407,5950,-38.74,20240429,3245,12.33,20250407,0.65,Y,000430,500,310 억,,1156849,N,N,3598,N,00,N
20250414,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3655,120,2,3.39,264133846,72420,83.02,3480,3685,3480,4595,2475,3535,3647.25,1.87,0,14240,3678,3606,3498,3426,3318,3642,3462,310,1060,500,2540,5,1,62000000,2266,9.59,0.44,12,0.12,381.00,8359.00,5950,20240429,-38.57,3245,20250407,12.63,4120,-11.29,20250115,3245,12.63,20250407,5950,-38.57,20240429,3245,12.63,20250407,0.65,Y,000430,500,310 억,,1156849,N,N,3598,N,00,N
20250414,100106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3645,110,2,3.11,235541321,64589,74.04,3480,3685,3480,4595,2475,3535,3646.77,1.87,0,11738,3678,3606,3498,3426,3318,3642,3462,310,1060,500,2540,5,1,62000000,2260,9.57,0.44,12,0.10,381.00,8359.00,5950,20240429,-38.74,3245,20250407,12.33,4120,-11.53,20250115,3245,12.33,20250407,5950,-38.74,20240429,3245,12.33,20250407,0.65,Y,000430,500,310 억,,1156849,N,N,3598,N,00,N
20250414,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,0,3,0.00,1062545,305,0.35,3480,3535,3480,4595,2475,3535,3483.75,1.87,0,-146,3678,3606,3498,3426,3318,3642,3462,310,1060,500,2540,5,1,62000000,2192,9.28,0.42,12,0.00,381.00,8359.00,5950,20240429,-40.59,3245,20250407,8.94,4120,-14.20,20250115,3245,8.94,20250407,5950,-40.59,20240429,3245,8.94,20250407,0.65,Y,000430,500,310 억,,1156849,N,N,3598,N,00,N
20250411,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,100,2,2.91,303453379,87222,120.47,3430,3570,3390,4465,2405,3435,3479.09,1.87,0,-918,3511,3472,3406,3367,3301,3492,3387,310,1030,500,2470,5,1,62000000,2192,9.28,0.42,12,0.14,381.00,8359.00,5950,20240429,-40.59,3245,20250407,8.94,4120,-14.20,20250115,3245,8.94,20250407,5950,-40.59,20240429,3245,8.94,20250407,0.67,Y,000430,500,310 억,,1158689,N,N,3598,N,00,N
20250411,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3535,100,2,2.91,290320824,83502,115.33,3430,3570,3390,4465,2405,3435,3476.81,1.87,0,-1163,3511,3472,3406,3367,3301,3492,3387,310,1030,500,2470,5,1,62000000,2192,9.28,0.42,12,0.13,381.00,8359.00,5950,20240429,-40.59,3245,20250407,8.94,4120,-14.20,20250115,3245,8.94,20250407,5950,-40.59,20240429,3245,8.94,20250407,0.67,Y,000430,500,310 억,,1158689,N,N,6793,N,00,N
20250411,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3500,65,2,1.89,198980187,57583,79.53,3430,3570,3390,4465,2405,3435,3455.54,1.87,0,-5028,3511,3472,3406,3367,3301,3492,3387,310,1030,500,2470,5,1,62000000,2170,9.19,0.42,12,0.09,381.00,8359.00,5950,20240429,-41.18,3245,20250407,7.86,4120,-15.05,20250115,3245,7.86,20250407,5950,-41.18,20240429,3245,7.86,20250407,0.67,Y,000430,500,310 억,,1158689,N,N,6793,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 20250414 160107 57 100.00 KOSPI 운송장비·부품 N N N N N 3705 170 2 4.81 597746606 163062 186.92 3480 3755 3480 4595 2475 3535 3665.76 1.87 0 24450 3678 3606 3498 3426 3318 3642 3462 310 1060 500 2540 5 1 62000000 2297 9.72 0.44 12 0.26 381.00 8359.00 5950 20240429 -37.73 3245 20250407 14.18 4120 -10.07 20250115 3245 14.18 20250407 5950 -37.73 20240429 3245 14.18 20250407 0.65 Y 000430 500 310 억 1156849 N N 2070 N 00 N
3 20250414 150106 57 100.00 KOSPI 운송장비·부품 N N N N N 3730 195 2 5.52 535073001 146262 167.67 3480 3740 3480 4595 2475 3535 3658.32 1.87 0 23563 3678 3606 3498 3426 3318 3642 3462 310 1060 500 2540 5 1 62000000 2313 9.79 0.45 12 0.24 381.00 8359.00 5950 20240429 -37.31 3245 20250407 14.95 4120 -9.47 20250115 3245 14.95 20250407 5950 -37.31 20240429 3245 14.95 20250407 0.65 Y 000430 500 310 억 1156849 N N 3598 N 00 N
4 20250414 140106 57 100.00 KOSPI 운송장비·부품 N N N N N 3675 140 2 3.96 417063081 114356 131.09 3480 3685 3480 4595 2475 3535 3647.06 1.87 0 19648 3678 3606 3498 3426 3318 3642 3462 310 1060 500 2540 5 1 62000000 2279 9.65 0.44 12 0.18 381.00 8359.00 5950 20240429 -38.24 3245 20250407 13.25 4120 -10.80 20250115 3245 13.25 20250407 5950 -38.24 20240429 3245 13.25 20250407 0.65 Y 000430 500 310 억 1156849 N N 3598 N 00 N
5 20250414 130106 57 100.00 KOSPI 운송장비·부품 N N N N N 3635 100 2 2.83 313439286 85956 98.53 3480 3685 3480 4595 2475 3535 3646.51 1.87 0 20140 3678 3606 3498 3426 3318 3642 3462 310 1060 500 2540 5 1 62000000 2254 9.54 0.43 12 0.14 381.00 8359.00 5950 20240429 -38.91 3245 20250407 12.02 4120 -11.77 20250115 3245 12.02 20250407 5950 -38.91 20240429 3245 12.02 20250407 0.65 Y 000430 500 310 억 1156849 N N 3598 N 00 N
6 20250414 120106 57 100.00 KOSPI 운송장비·부품 N N N N N 3645 110 2 3.11 305018091 83637 95.88 3480 3685 3480 4595 2475 3535 3646.93 1.87 0 19429 3678 3606 3498 3426 3318 3642 3462 310 1060 500 2540 5 1 62000000 2260 9.57 0.44 12 0.13 381.00 8359.00 5950 20240429 -38.74 3245 20250407 12.33 4120 -11.53 20250115 3245 12.33 20250407 5950 -38.74 20240429 3245 12.33 20250407 0.65 Y 000430 500 310 억 1156849 N N 3598 N 00 N
7 20250414 110106 57 100.00 KOSPI 운송장비·부품 N N N N N 3655 120 2 3.39 264133846 72420 83.02 3480 3685 3480 4595 2475 3535 3647.25 1.87 0 14240 3678 3606 3498 3426 3318 3642 3462 310 1060 500 2540 5 1 62000000 2266 9.59 0.44 12 0.12 381.00 8359.00 5950 20240429 -38.57 3245 20250407 12.63 4120 -11.29 20250115 3245 12.63 20250407 5950 -38.57 20240429 3245 12.63 20250407 0.65 Y 000430 500 310 억 1156849 N N 3598 N 00 N
8 20250414 100106 57 100.00 KOSPI 운송장비·부품 N N N N N 3645 110 2 3.11 235541321 64589 74.04 3480 3685 3480 4595 2475 3535 3646.77 1.87 0 11738 3678 3606 3498 3426 3318 3642 3462 310 1060 500 2540 5 1 62000000 2260 9.57 0.44 12 0.10 381.00 8359.00 5950 20240429 -38.74 3245 20250407 12.33 4120 -11.53 20250115 3245 12.33 20250407 5950 -38.74 20240429 3245 12.33 20250407 0.65 Y 000430 500 310 억 1156849 N N 3598 N 00 N
9 20250414 090106 57 100.00 KOSPI 운송장비·부품 N N N N N 3535 0 3 0.00 1062545 305 0.35 3480 3535 3480 4595 2475 3535 3483.75 1.87 0 -146 3678 3606 3498 3426 3318 3642 3462 310 1060 500 2540 5 1 62000000 2192 9.28 0.42 12 0.00 381.00 8359.00 5950 20240429 -40.59 3245 20250407 8.94 4120 -14.20 20250115 3245 8.94 20250407 5950 -40.59 20240429 3245 8.94 20250407 0.65 Y 000430 500 310 억 1156849 N N 3598 N 00 N
10 20250411 160106 57 100.00 KOSPI 운송장비·부품 N N N N N 3535 100 2 2.91 303453379 87222 120.47 3430 3570 3390 4465 2405 3435 3479.09 1.87 0 -918 3511 3472 3406 3367 3301 3492 3387 310 1030 500 2470 5 1 62000000 2192 9.28 0.42 12 0.14 381.00 8359.00 5950 20240429 -40.59 3245 20250407 8.94 4120 -14.20 20250115 3245 8.94 20250407 5950 -40.59 20240429 3245 8.94 20250407 0.67 Y 000430 500 310 억 1158689 N N 3598 N 00 N
11 20250411 150106 57 100.00 KOSPI 운송장비·부품 N N N N N 3535 100 2 2.91 290320824 83502 115.33 3430 3570 3390 4465 2405 3435 3476.81 1.87 0 -1163 3511 3472 3406 3367 3301 3492 3387 310 1030 500 2470 5 1 62000000 2192 9.28 0.42 12 0.13 381.00 8359.00 5950 20240429 -40.59 3245 20250407 8.94 4120 -14.20 20250115 3245 8.94 20250407 5950 -40.59 20240429 3245 8.94 20250407 0.67 Y 000430 500 310 억 1158689 N N 6793 N 00 N
12 20250411 140106 57 100.00 KOSPI 운송장비·부품 N N N N N 3500 65 2 1.89 198980187 57583 79.53 3430 3570 3390 4465 2405 3435 3455.54 1.87 0 -5028 3511 3472 3406 3367 3301 3492 3387 310 1030 500 2470 5 1 62000000 2170 9.19 0.42 12 0.09 381.00 8359.00 5950 20240429 -41.18 3245 20250407 7.86 4120 -15.05 20250115 3245 7.86 20250407 5950 -41.18 20240429 3245 7.86 20250407 0.67 Y 000430 500 310 억 1158689 N N 6793 N 00 N