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
010770/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
20250401,160236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6600,1370,2,26.20,14370047485,2274693,415.77,5250,6770,5180,6790,3670,5230,6316.85,15.78,0,-62127,5630,5430,5300,5100,4970,5365,5035,73,1560,500,3240,10,1,14625466,965,61.68,1.00,12,15.55,107.00,6597.00,8450,20250228,-21.89,2355,20241209,180.25,8450,-21.89,20250228,2460,168.29,20250102,8450,-21.89,20250228,2355,180.25,20241209,0.30,Y,010770,500,73 억,,2307641,N,N,26363,N,00,N
20250401,150237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6480,1250,2,23.90,13953607670,2211404,404.20,5250,6770,5180,6790,3670,5230,6309.84,15.78,0,-42427,5630,5430,5300,5100,4970,5365,5035,73,1560,500,3240,10,1,14625466,948,60.56,0.98,12,15.12,107.00,6597.00,8450,20250228,-23.31,2355,20241209,175.16,8450,-23.31,20250228,2460,163.41,20250102,8450,-23.31,20250228,2355,175.16,20241209,0.30,Y,010770,500,73 억,,2307641,N,N,24117,N,00,N
20250401,140236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6630,1400,2,26.77,12747034220,2026056,370.32,5250,6770,5180,6790,3670,5230,6291.55,15.78,0,-32402,5630,5430,5300,5100,4970,5365,5035,73,1560,500,3240,10,1,14625466,970,61.96,1.01,12,13.85,107.00,6597.00,8450,20250228,-21.54,2355,20241209,181.53,8450,-21.54,20250228,2460,169.51,20250102,8450,-21.54,20250228,2355,181.53,20241209,0.30,Y,010770,500,73 억,,2307641,N,N,24117,N,00,N
20250401,130236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6530,1300,2,24.86,11799743060,1882667,344.11,5250,6770,5180,6790,3670,5230,6267.57,15.78,0,-22579,5630,5430,5300,5100,4970,5365,5035,73,1560,500,3240,10,1,14625466,955,61.03,0.99,12,12.87,107.00,6597.00,8450,20250228,-22.72,2355,20241209,177.28,8450,-22.72,20250228,2460,165.45,20250102,8450,-22.72,20250228,2355,177.28,20241209,0.30,Y,010770,500,73 억,,2307641,N,N,24117,N,00,N
20250401,120237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6500,1270,2,24.28,10888664500,1744452,318.85,5250,6770,5180,6790,3670,5230,6241.88,15.78,0,-52317,5630,5430,5300,5100,4970,5365,5035,73,1560,500,3240,10,1,14625466,951,60.75,0.99,12,11.93,107.00,6597.00,8450,20250228,-23.08,2355,20241209,176.01,8450,-23.08,20250228,2460,164.23,20250102,8450,-23.08,20250228,2355,176.01,20241209,0.30,Y,010770,500,73 억,,2307641,N,N,24117,N,00,N
20250401,110235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6310,1080,2,20.65,5413528055,905912,165.58,5250,6560,5180,6790,3670,5230,5975.78,15.78,0,-98257,5630,5430,5300,5100,4970,5365,5035,73,1560,500,3240,10,1,14625466,923,58.97,0.96,12,6.19,107.00,6597.00,8450,20250228,-25.33,2355,20241209,167.94,8450,-25.33,20250228,2460,156.50,20250102,8450,-25.33,20250228,2355,167.94,20241209,0.30,Y,010770,500,73 억,,2307641,N,N,24117,N,00,N
20250401,100233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5195,-35,5,-0.67,596525350,112499,20.56,5250,5440,5180,6790,3670,5230,5302.49,15.78,0,18805,5630,5430,5300,5100,4970,5365,5035,73,1560,500,3240,10,1,14625466,760,48.55,0.79,12,0.77,107.00,6597.00,8450,20250228,-38.52,2355,20241209,120.59,8450,-38.52,20250228,2460,111.18,20250102,8450,-38.52,20250228,2355,120.59,20241209,0.30,Y,010770,500,73 억,,2307641,N,N,24117,N,00,N
20250401,090235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5300,70,2,1.34,58402600,11105,2.03,5250,5340,5200,6790,3670,5230,5259.13,15.78,0,1617,5630,5430,5300,5100,4970,5365,5035,73,1560,500,3240,10,1,14625466,775,49.53,0.80,12,0.08,107.00,6597.00,8450,20250228,-37.28,2355,20241209,125.05,8450,-37.28,20250228,2460,115.45,20250102,8450,-37.28,20250228,2355,125.05,20241209,0.30,Y,010770,500,73 억,,2307641,N,N,24117,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 160236 57 100.00 KOSPI 운송장비·부품 N N N N N 6600 1370 2 26.20 14370047485 2274693 415.77 5250 6770 5180 6790 3670 5230 6316.85 15.78 0 -62127 5630 5430 5300 5100 4970 5365 5035 73 1560 500 3240 10 1 14625466 965 61.68 1.00 12 15.55 107.00 6597.00 8450 20250228 -21.89 2355 20241209 180.25 8450 -21.89 20250228 2460 168.29 20250102 8450 -21.89 20250228 2355 180.25 20241209 0.30 Y 010770 500 73 억 2307641 N N 26363 N 00 N
3 20250401 150237 57 100.00 KOSPI 운송장비·부품 N N N N N 6480 1250 2 23.90 13953607670 2211404 404.20 5250 6770 5180 6790 3670 5230 6309.84 15.78 0 -42427 5630 5430 5300 5100 4970 5365 5035 73 1560 500 3240 10 1 14625466 948 60.56 0.98 12 15.12 107.00 6597.00 8450 20250228 -23.31 2355 20241209 175.16 8450 -23.31 20250228 2460 163.41 20250102 8450 -23.31 20250228 2355 175.16 20241209 0.30 Y 010770 500 73 억 2307641 N N 24117 N 00 N
4 20250401 140236 57 100.00 KOSPI 운송장비·부품 N N N N N 6630 1400 2 26.77 12747034220 2026056 370.32 5250 6770 5180 6790 3670 5230 6291.55 15.78 0 -32402 5630 5430 5300 5100 4970 5365 5035 73 1560 500 3240 10 1 14625466 970 61.96 1.01 12 13.85 107.00 6597.00 8450 20250228 -21.54 2355 20241209 181.53 8450 -21.54 20250228 2460 169.51 20250102 8450 -21.54 20250228 2355 181.53 20241209 0.30 Y 010770 500 73 억 2307641 N N 24117 N 00 N
5 20250401 130236 57 100.00 KOSPI 운송장비·부품 N N N N N 6530 1300 2 24.86 11799743060 1882667 344.11 5250 6770 5180 6790 3670 5230 6267.57 15.78 0 -22579 5630 5430 5300 5100 4970 5365 5035 73 1560 500 3240 10 1 14625466 955 61.03 0.99 12 12.87 107.00 6597.00 8450 20250228 -22.72 2355 20241209 177.28 8450 -22.72 20250228 2460 165.45 20250102 8450 -22.72 20250228 2355 177.28 20241209 0.30 Y 010770 500 73 억 2307641 N N 24117 N 00 N
6 20250401 120237 57 100.00 KOSPI 운송장비·부품 N N N N N 6500 1270 2 24.28 10888664500 1744452 318.85 5250 6770 5180 6790 3670 5230 6241.88 15.78 0 -52317 5630 5430 5300 5100 4970 5365 5035 73 1560 500 3240 10 1 14625466 951 60.75 0.99 12 11.93 107.00 6597.00 8450 20250228 -23.08 2355 20241209 176.01 8450 -23.08 20250228 2460 164.23 20250102 8450 -23.08 20250228 2355 176.01 20241209 0.30 Y 010770 500 73 억 2307641 N N 24117 N 00 N
7 20250401 110235 57 100.00 KOSPI 운송장비·부품 N N N N N 6310 1080 2 20.65 5413528055 905912 165.58 5250 6560 5180 6790 3670 5230 5975.78 15.78 0 -98257 5630 5430 5300 5100 4970 5365 5035 73 1560 500 3240 10 1 14625466 923 58.97 0.96 12 6.19 107.00 6597.00 8450 20250228 -25.33 2355 20241209 167.94 8450 -25.33 20250228 2460 156.50 20250102 8450 -25.33 20250228 2355 167.94 20241209 0.30 Y 010770 500 73 억 2307641 N N 24117 N 00 N
8 20250401 100233 57 100.00 KOSPI 운송장비·부품 N N N N N 5195 -35 5 -0.67 596525350 112499 20.56 5250 5440 5180 6790 3670 5230 5302.49 15.78 0 18805 5630 5430 5300 5100 4970 5365 5035 73 1560 500 3240 10 1 14625466 760 48.55 0.79 12 0.77 107.00 6597.00 8450 20250228 -38.52 2355 20241209 120.59 8450 -38.52 20250228 2460 111.18 20250102 8450 -38.52 20250228 2355 120.59 20241209 0.30 Y 010770 500 73 억 2307641 N N 24117 N 00 N
9 20250401 090235 57 100.00 KOSPI 운송장비·부품 N N N N N 5300 70 2 1.34 58402600 11105 2.03 5250 5340 5200 6790 3670 5230 5259.13 15.78 0 1617 5630 5430 5300 5100 4970 5365 5035 73 1560 500 3240 10 1 14625466 775 49.53 0.80 12 0.08 107.00 6597.00 8450 20250228 -37.28 2355 20241209 125.05 8450 -37.28 20250228 2460 115.45 20250102 8450 -37.28 20250228 2355 125.05 20241209 0.30 Y 010770 500 73 억 2307641 N N 24117 N 00 N