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
010580/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
20250401,160235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,-1,5,-0.08,58526006,48936,148.00,1200,1214,1181,1562,842,1202,1195.97,0.48,0,2296,1236,1218,1202,1184,1168,1211,1177,556,360,500,840,1,1,111251760,1336,120.10,1.98,12,0.04,10.00,606.00,1740,20240325,-30.98,805,20241209,49.19,1512,-20.57,20250110,1131,6.19,20250211,1666,-27.91,20240402,805,49.19,20241209,0.00,Y,010580,500,556 억,,532638,N,N,0,N,00,N
20250401,150235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,-2,5,-0.17,54980037,45981,139.07,1200,1214,1181,1562,842,1202,1195.71,0.48,0,2315,1236,1218,1202,1184,1168,1211,1177,556,360,500,840,1,1,111251760,1335,120.00,1.98,12,0.04,10.00,606.00,1740,20240325,-31.03,805,20241209,49.07,1512,-20.63,20250110,1131,6.10,20250211,1666,-27.97,20240402,805,49.07,20241209,0.00,Y,010580,500,556 억,,532638,N,N,0,N,00,N
20250401,140234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,-2,5,-0.17,54096804,45244,136.84,1200,1214,1181,1562,842,1202,1195.67,0.48,0,2359,1236,1218,1202,1184,1168,1211,1177,556,360,500,840,1,1,111251760,1335,120.00,1.98,12,0.04,10.00,606.00,1740,20240325,-31.03,805,20241209,49.07,1512,-20.63,20250110,1131,6.10,20250211,1666,-27.97,20240402,805,49.07,20241209,0.00,Y,010580,500,556 억,,532638,N,N,0,N,00,N
20250401,130235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1192,-10,5,-0.83,49470535,41369,125.12,1200,1214,1181,1562,842,1202,1195.84,0.48,0,2230,1236,1218,1202,1184,1168,1211,1177,556,360,500,840,1,1,111251760,1326,119.20,1.97,12,0.04,10.00,606.00,1740,20240325,-31.49,805,20241209,48.07,1512,-21.16,20250110,1131,5.39,20250211,1666,-28.45,20240402,805,48.07,20241209,0.00,Y,010580,500,556 억,,532638,N,N,0,N,00,N
20250401,120235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1202,0,3,0.00,34256305,28587,86.46,1200,1214,1181,1562,842,1202,1198.32,0.48,0,304,1236,1218,1202,1184,1168,1211,1177,556,360,500,840,1,1,111251760,1337,120.20,1.98,12,0.03,10.00,606.00,1740,20240325,-30.92,805,20241209,49.32,1512,-20.50,20250110,1131,6.28,20250211,1666,-27.85,20240402,805,49.32,20241209,0.00,Y,010580,500,556 억,,532638,N,N,0,N,00,N
20250401,110234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1193,-9,5,-0.75,30317165,25298,76.51,1200,1214,1181,1562,842,1202,1198.40,0.48,0,2239,1236,1218,1202,1184,1168,1211,1177,556,360,500,840,1,1,111251760,1327,119.30,1.97,12,0.02,10.00,606.00,1740,20240325,-31.44,805,20241209,48.20,1512,-21.10,20250110,1131,5.48,20250211,1666,-28.39,20240402,805,48.20,20241209,0.00,Y,010580,500,556 억,,532638,N,N,0,N,00,N
20250401,100232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,-4,5,-0.33,26023822,21705,65.65,1200,1214,1181,1562,842,1202,1198.98,0.48,0,-435,1236,1218,1202,1184,1168,1211,1177,556,360,500,840,1,1,111251760,1333,119.80,1.98,12,0.02,10.00,606.00,1740,20240325,-31.15,805,20241209,48.82,1512,-20.77,20250110,1131,5.92,20250211,1666,-28.09,20240402,805,48.82,20241209,0.00,Y,010580,500,556 억,,532638,N,N,0,N,00,N
20250401,090234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1210,8,2,0.67,5011015,4160,12.58,1200,1214,1192,1562,842,1202,1204.57,0.48,0,-31,1236,1218,1202,1184,1168,1211,1177,556,360,500,840,1,1,111251760,1346,121.00,2.00,12,0.00,10.00,606.00,1740,20240325,-30.46,805,20241209,50.31,1512,-19.97,20250110,1131,6.98,20250211,1666,-27.37,20240402,805,50.31,20241209,0.00,Y,010580,500,556 억,,532638,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 160235 57 100.00 KOSPI 운송장비·부품 N N N N N 1201 -1 5 -0.08 58526006 48936 148.00 1200 1214 1181 1562 842 1202 1195.97 0.48 0 2296 1236 1218 1202 1184 1168 1211 1177 556 360 500 840 1 1 111251760 1336 120.10 1.98 12 0.04 10.00 606.00 1740 20240325 -30.98 805 20241209 49.19 1512 -20.57 20250110 1131 6.19 20250211 1666 -27.91 20240402 805 49.19 20241209 0.00 Y 010580 500 556 억 532638 N N 0 N 00 N
3 20250401 150235 57 100.00 KOSPI 운송장비·부품 N N N N N 1200 -2 5 -0.17 54980037 45981 139.07 1200 1214 1181 1562 842 1202 1195.71 0.48 0 2315 1236 1218 1202 1184 1168 1211 1177 556 360 500 840 1 1 111251760 1335 120.00 1.98 12 0.04 10.00 606.00 1740 20240325 -31.03 805 20241209 49.07 1512 -20.63 20250110 1131 6.10 20250211 1666 -27.97 20240402 805 49.07 20241209 0.00 Y 010580 500 556 억 532638 N N 0 N 00 N
4 20250401 140234 57 100.00 KOSPI 운송장비·부품 N N N N N 1200 -2 5 -0.17 54096804 45244 136.84 1200 1214 1181 1562 842 1202 1195.67 0.48 0 2359 1236 1218 1202 1184 1168 1211 1177 556 360 500 840 1 1 111251760 1335 120.00 1.98 12 0.04 10.00 606.00 1740 20240325 -31.03 805 20241209 49.07 1512 -20.63 20250110 1131 6.10 20250211 1666 -27.97 20240402 805 49.07 20241209 0.00 Y 010580 500 556 억 532638 N N 0 N 00 N
5 20250401 130235 57 100.00 KOSPI 운송장비·부품 N N N N N 1192 -10 5 -0.83 49470535 41369 125.12 1200 1214 1181 1562 842 1202 1195.84 0.48 0 2230 1236 1218 1202 1184 1168 1211 1177 556 360 500 840 1 1 111251760 1326 119.20 1.97 12 0.04 10.00 606.00 1740 20240325 -31.49 805 20241209 48.07 1512 -21.16 20250110 1131 5.39 20250211 1666 -28.45 20240402 805 48.07 20241209 0.00 Y 010580 500 556 억 532638 N N 0 N 00 N
6 20250401 120235 57 100.00 KOSPI 운송장비·부품 N N N N N 1202 0 3 0.00 34256305 28587 86.46 1200 1214 1181 1562 842 1202 1198.32 0.48 0 304 1236 1218 1202 1184 1168 1211 1177 556 360 500 840 1 1 111251760 1337 120.20 1.98 12 0.03 10.00 606.00 1740 20240325 -30.92 805 20241209 49.32 1512 -20.50 20250110 1131 6.28 20250211 1666 -27.85 20240402 805 49.32 20241209 0.00 Y 010580 500 556 억 532638 N N 0 N 00 N
7 20250401 110234 57 100.00 KOSPI 운송장비·부품 N N N N N 1193 -9 5 -0.75 30317165 25298 76.51 1200 1214 1181 1562 842 1202 1198.40 0.48 0 2239 1236 1218 1202 1184 1168 1211 1177 556 360 500 840 1 1 111251760 1327 119.30 1.97 12 0.02 10.00 606.00 1740 20240325 -31.44 805 20241209 48.20 1512 -21.10 20250110 1131 5.48 20250211 1666 -28.39 20240402 805 48.20 20241209 0.00 Y 010580 500 556 억 532638 N N 0 N 00 N
8 20250401 100232 57 100.00 KOSPI 운송장비·부품 N N N N N 1198 -4 5 -0.33 26023822 21705 65.65 1200 1214 1181 1562 842 1202 1198.98 0.48 0 -435 1236 1218 1202 1184 1168 1211 1177 556 360 500 840 1 1 111251760 1333 119.80 1.98 12 0.02 10.00 606.00 1740 20240325 -31.15 805 20241209 48.82 1512 -20.77 20250110 1131 5.92 20250211 1666 -28.09 20240402 805 48.82 20241209 0.00 Y 010580 500 556 억 532638 N N 0 N 00 N
9 20250401 090234 57 100.00 KOSPI 운송장비·부품 N N N N N 1210 8 2 0.67 5011015 4160 12.58 1200 1214 1192 1562 842 1202 1204.57 0.48 0 -31 1236 1218 1202 1184 1168 1211 1177 556 360 500 840 1 1 111251760 1346 121.00 2.00 12 0.00 10.00 606.00 1740 20240325 -30.46 805 20241209 50.31 1512 -19.97 20250110 1131 6.98 20250211 1666 -27.37 20240402 805 50.31 20241209 0.00 Y 010580 500 556 억 532638 N N 0 N 00 N