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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
009680/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160230,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9220,180,2,1.99,324541590,35732,261.56,9040,9220,9010,11750,6330,9040,9082.66,9.45,0,5008,9153,9096,9033,8976,8913,9125,9005,165,2710,500,6870,10,1,28050000,2586,9.40,0.62,12,0.13,981.00,14856.00,9580,20250312,-3.76,8010,20240401,15.11,9580,-3.76,20250312,8330,10.68,20250113,9580,-3.76,20250312,8010,15.11,20240401,0.26,Y,009680,500,165 억,,2649770,N,N,1,N,00,N
20250401,150230,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9210,170,2,1.88,313370960,34520,252.69,9040,9220,9010,11750,6330,9040,9077.95,9.45,0,5322,9153,9096,9033,8976,8913,9125,9005,165,2710,500,6870,10,1,28050000,2583,9.39,0.62,12,0.12,981.00,14856.00,9580,20250312,-3.86,8010,20240401,14.98,9580,-3.86,20250312,8330,10.56,20250113,9580,-3.86,20250312,8010,14.98,20240401,0.26,Y,009680,500,165 억,,2649770,N,N,0,N,00,N
20250401,140229,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9170,130,2,1.44,292664990,32270,236.22,9040,9190,9010,11750,6330,9040,9069.26,9.45,0,6467,9153,9096,9033,8976,8913,9125,9005,165,2710,500,6870,10,1,28050000,2572,9.35,0.62,12,0.12,981.00,14856.00,9580,20250312,-4.28,8010,20240401,14.48,9580,-4.28,20250312,8330,10.08,20250113,9580,-4.28,20250312,8010,14.48,20240401,0.26,Y,009680,500,165 억,,2649770,N,N,0,N,00,N
20250401,130230,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9140,100,2,1.11,281655985,31069,227.43,9040,9160,9010,11750,6330,9040,9065.50,9.45,0,6687,9153,9096,9033,8976,8913,9125,9005,165,2710,500,6870,10,1,28050000,2564,9.32,0.62,12,0.11,981.00,14856.00,9580,20250312,-4.59,8010,20240401,14.11,9580,-4.59,20250312,8330,9.72,20250113,9580,-4.59,20250312,8010,14.11,20240401,0.26,Y,009680,500,165 억,,2649770,N,N,0,N,00,N
20250401,120230,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9120,80,2,0.88,266086920,29365,214.95,9040,9150,9010,11750,6330,9040,9061.36,9.45,0,7403,9153,9096,9033,8976,8913,9125,9005,165,2710,500,6870,10,1,28050000,2558,9.30,0.61,12,0.10,981.00,14856.00,9580,20250312,-4.80,8010,20240401,13.86,9580,-4.80,20250312,8330,9.48,20250113,9580,-4.80,20250312,8010,13.86,20240401,0.26,Y,009680,500,165 억,,2649770,N,N,0,N,00,N
20250401,110229,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9090,50,2,0.55,182986030,20239,148.15,9040,9110,9010,11750,6330,9040,9041.26,9.45,0,7289,9153,9096,9033,8976,8913,9125,9005,165,2710,500,6870,10,1,28050000,2550,9.27,0.61,12,0.07,981.00,14856.00,9580,20250312,-5.11,8010,20240401,13.48,9580,-5.11,20250312,8330,9.12,20250113,9580,-5.11,20250312,8010,13.48,20240401,0.26,Y,009680,500,165 억,,2649770,N,N,0,N,00,N
20250401,100227,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9030,-10,5,-0.11,120950255,13376,97.91,9040,9090,9010,11750,6330,9040,9042.33,9.45,0,6757,9153,9096,9033,8976,8913,9125,9005,165,2710,500,6870,10,1,28050000,2533,9.20,0.61,12,0.05,981.00,14856.00,9580,20250312,-5.74,8010,20240401,12.73,9580,-5.74,20250312,8330,8.40,20250113,9580,-5.74,20250312,8010,12.73,20240401,0.26,Y,009680,500,165 억,,2649770,N,N,0,N,00,N
20250401,090229,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9030,-10,5,-0.11,5962910,660,4.83,9040,9040,9010,11750,6330,9040,9034.71,9.45,0,388,9153,9096,9033,8976,8913,9125,9005,165,2710,500,6870,10,1,28050000,2533,9.20,0.61,12,0.00,981.00,14856.00,9580,20250312,-5.74,8010,20240401,12.73,9580,-5.74,20250312,8330,8.40,20250113,9580,-5.74,20250312,8010,12.73,20240401,0.26,Y,009680,500,165 억,,2649770,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 20250401 160230 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9220 180 2 1.99 324541590 35732 261.56 9040 9220 9010 11750 6330 9040 9082.66 9.45 0 5008 9153 9096 9033 8976 8913 9125 9005 165 2710 500 6870 10 1 28050000 2586 9.40 0.62 12 0.13 981.00 14856.00 9580 20250312 -3.76 8010 20240401 15.11 9580 -3.76 20250312 8330 10.68 20250113 9580 -3.76 20250312 8010 15.11 20240401 0.26 Y 009680 500 165 억 2649770 N N 1 N 00 N
3 20250401 150230 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9210 170 2 1.88 313370960 34520 252.69 9040 9220 9010 11750 6330 9040 9077.95 9.45 0 5322 9153 9096 9033 8976 8913 9125 9005 165 2710 500 6870 10 1 28050000 2583 9.39 0.62 12 0.12 981.00 14856.00 9580 20250312 -3.86 8010 20240401 14.98 9580 -3.86 20250312 8330 10.56 20250113 9580 -3.86 20250312 8010 14.98 20240401 0.26 Y 009680 500 165 억 2649770 N N 0 N 00 N
4 20250401 140229 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9170 130 2 1.44 292664990 32270 236.22 9040 9190 9010 11750 6330 9040 9069.26 9.45 0 6467 9153 9096 9033 8976 8913 9125 9005 165 2710 500 6870 10 1 28050000 2572 9.35 0.62 12 0.12 981.00 14856.00 9580 20250312 -4.28 8010 20240401 14.48 9580 -4.28 20250312 8330 10.08 20250113 9580 -4.28 20250312 8010 14.48 20240401 0.26 Y 009680 500 165 억 2649770 N N 0 N 00 N
5 20250401 130230 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9140 100 2 1.11 281655985 31069 227.43 9040 9160 9010 11750 6330 9040 9065.50 9.45 0 6687 9153 9096 9033 8976 8913 9125 9005 165 2710 500 6870 10 1 28050000 2564 9.32 0.62 12 0.11 981.00 14856.00 9580 20250312 -4.59 8010 20240401 14.11 9580 -4.59 20250312 8330 9.72 20250113 9580 -4.59 20250312 8010 14.11 20240401 0.26 Y 009680 500 165 억 2649770 N N 0 N 00 N
6 20250401 120230 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9120 80 2 0.88 266086920 29365 214.95 9040 9150 9010 11750 6330 9040 9061.36 9.45 0 7403 9153 9096 9033 8976 8913 9125 9005 165 2710 500 6870 10 1 28050000 2558 9.30 0.61 12 0.10 981.00 14856.00 9580 20250312 -4.80 8010 20240401 13.86 9580 -4.80 20250312 8330 9.48 20250113 9580 -4.80 20250312 8010 13.86 20240401 0.26 Y 009680 500 165 억 2649770 N N 0 N 00 N
7 20250401 110229 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9090 50 2 0.55 182986030 20239 148.15 9040 9110 9010 11750 6330 9040 9041.26 9.45 0 7289 9153 9096 9033 8976 8913 9125 9005 165 2710 500 6870 10 1 28050000 2550 9.27 0.61 12 0.07 981.00 14856.00 9580 20250312 -5.11 8010 20240401 13.48 9580 -5.11 20250312 8330 9.12 20250113 9580 -5.11 20250312 8010 13.48 20240401 0.26 Y 009680 500 165 억 2649770 N N 0 N 00 N
8 20250401 100227 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9030 -10 5 -0.11 120950255 13376 97.91 9040 9090 9010 11750 6330 9040 9042.33 9.45 0 6757 9153 9096 9033 8976 8913 9125 9005 165 2710 500 6870 10 1 28050000 2533 9.20 0.61 12 0.05 981.00 14856.00 9580 20250312 -5.74 8010 20240401 12.73 9580 -5.74 20250312 8330 8.40 20250113 9580 -5.74 20250312 8010 12.73 20240401 0.26 Y 009680 500 165 억 2649770 N N 0 N 00 N
9 20250401 090229 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9030 -10 5 -0.11 5962910 660 4.83 9040 9040 9010 11750 6330 9040 9034.71 9.45 0 388 9153 9096 9033 8976 8913 9125 9005 165 2710 500 6870 10 1 28050000 2533 9.20 0.61 12 0.00 981.00 14856.00 9580 20250312 -5.74 8010 20240401 12.73 9580 -5.74 20250312 8330 8.40 20250113 9580 -5.74 20250312 8010 12.73 20240401 0.26 Y 009680 500 165 억 2649770 N N 0 N 00 N