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
012280/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
20250401,160245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,817,39,2,5.01,137467099,170623,181.95,777,822,771,1011,545,778,805.68,0.79,0,5039,812,794,780,762,748,788,756,276,233,500,570,1,1,51664505,422,4.89,0.57,12,0.33,167.00,1444.00,998,20240605,-18.14,736,20241024,11.01,938,-12.90,20250110,766,6.66,20250331,998,-18.14,20240605,736,11.01,20241024,0.01,Y,012280,500,275 억,,410431,N,N,0,N,00,N
20250401,150246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,813,35,2,4.50,134033297,166402,177.45,777,822,771,1011,545,778,805.48,0.79,0,4623,812,794,780,762,748,788,756,276,233,500,570,1,1,51664505,420,4.87,0.56,12,0.32,167.00,1444.00,998,20240605,-18.54,736,20241024,10.46,938,-13.33,20250110,766,6.14,20250331,998,-18.54,20240605,736,10.46,20241024,0.01,Y,012280,500,275 억,,410431,N,N,0,N,00,N
20250401,140245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,817,39,2,5.01,123731920,153753,163.96,777,822,771,1011,545,778,804.74,0.79,0,3209,812,794,780,762,748,788,756,276,233,500,570,1,1,51664505,422,4.89,0.57,12,0.30,167.00,1444.00,998,20240605,-18.14,736,20241024,11.01,938,-12.90,20250110,766,6.66,20250331,998,-18.14,20240605,736,11.01,20241024,0.01,Y,012280,500,275 억,,410431,N,N,0,N,00,N
20250401,130245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,815,37,2,4.76,89636844,112032,119.47,777,822,771,1011,545,778,800.10,0.79,0,3818,812,794,780,762,748,788,756,276,233,500,570,1,1,51664505,421,4.88,0.56,12,0.22,167.00,1444.00,998,20240605,-18.34,736,20241024,10.73,938,-13.11,20250110,766,6.40,20250331,998,-18.34,20240605,736,10.73,20241024,0.01,Y,012280,500,275 억,,410431,N,N,0,N,00,N
20250401,120246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,801,23,2,2.96,45128752,57366,61.17,777,801,771,1011,545,778,786.68,0.79,0,5636,812,794,780,762,748,788,756,276,233,500,570,1,1,51664505,414,4.80,0.55,12,0.11,167.00,1444.00,998,20240605,-19.74,736,20241024,8.83,938,-14.61,20250110,766,4.57,20250331,998,-19.74,20240605,736,8.83,20241024,0.01,Y,012280,500,275 억,,410431,N,N,0,N,00,N
20250401,110244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,785,7,2,0.90,15052186,19231,20.51,777,798,771,1011,545,778,782.70,0.79,0,2545,812,794,780,762,748,788,756,276,233,500,570,1,1,51664505,406,4.70,0.54,12,0.04,167.00,1444.00,998,20240605,-21.34,736,20241024,6.66,938,-16.31,20250110,766,2.48,20250331,998,-21.34,20240605,736,6.66,20241024,0.01,Y,012280,500,275 억,,410431,N,N,0,N,00,N
20250401,100242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,785,7,2,0.90,3695497,4723,5.04,777,798,771,1011,545,778,782.45,0.79,0,546,812,794,780,762,748,788,756,276,233,500,570,1,1,51664505,406,4.70,0.54,12,0.01,167.00,1444.00,998,20240605,-21.34,736,20241024,6.66,938,-16.31,20250110,766,2.48,20250331,998,-21.34,20240605,736,6.66,20241024,0.01,Y,012280,500,275 억,,410431,N,N,0,N,00,N
20250401,090243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,773,-5,5,-0.64,1405531,1816,1.94,777,778,771,1011,545,778,773.97,0.79,0,660,812,794,780,762,748,788,756,276,233,500,570,1,1,51664505,399,4.63,0.54,12,0.00,167.00,1444.00,998,20240605,-22.55,736,20241024,5.03,938,-17.59,20250110,766,0.91,20250331,998,-22.55,20240605,736,5.03,20241024,0.01,Y,012280,500,275 억,,410431,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 160245 57 100.00 KOSPI 운송장비·부품 N N N N N 817 39 2 5.01 137467099 170623 181.95 777 822 771 1011 545 778 805.68 0.79 0 5039 812 794 780 762 748 788 756 276 233 500 570 1 1 51664505 422 4.89 0.57 12 0.33 167.00 1444.00 998 20240605 -18.14 736 20241024 11.01 938 -12.90 20250110 766 6.66 20250331 998 -18.14 20240605 736 11.01 20241024 0.01 Y 012280 500 275 억 410431 N N 0 N 00 N
3 20250401 150246 57 100.00 KOSPI 운송장비·부품 N N N N N 813 35 2 4.50 134033297 166402 177.45 777 822 771 1011 545 778 805.48 0.79 0 4623 812 794 780 762 748 788 756 276 233 500 570 1 1 51664505 420 4.87 0.56 12 0.32 167.00 1444.00 998 20240605 -18.54 736 20241024 10.46 938 -13.33 20250110 766 6.14 20250331 998 -18.54 20240605 736 10.46 20241024 0.01 Y 012280 500 275 억 410431 N N 0 N 00 N
4 20250401 140245 57 100.00 KOSPI 운송장비·부품 N N N N N 817 39 2 5.01 123731920 153753 163.96 777 822 771 1011 545 778 804.74 0.79 0 3209 812 794 780 762 748 788 756 276 233 500 570 1 1 51664505 422 4.89 0.57 12 0.30 167.00 1444.00 998 20240605 -18.14 736 20241024 11.01 938 -12.90 20250110 766 6.66 20250331 998 -18.14 20240605 736 11.01 20241024 0.01 Y 012280 500 275 억 410431 N N 0 N 00 N
5 20250401 130245 57 100.00 KOSPI 운송장비·부품 N N N N N 815 37 2 4.76 89636844 112032 119.47 777 822 771 1011 545 778 800.10 0.79 0 3818 812 794 780 762 748 788 756 276 233 500 570 1 1 51664505 421 4.88 0.56 12 0.22 167.00 1444.00 998 20240605 -18.34 736 20241024 10.73 938 -13.11 20250110 766 6.40 20250331 998 -18.34 20240605 736 10.73 20241024 0.01 Y 012280 500 275 억 410431 N N 0 N 00 N
6 20250401 120246 57 100.00 KOSPI 운송장비·부품 N N N N N 801 23 2 2.96 45128752 57366 61.17 777 801 771 1011 545 778 786.68 0.79 0 5636 812 794 780 762 748 788 756 276 233 500 570 1 1 51664505 414 4.80 0.55 12 0.11 167.00 1444.00 998 20240605 -19.74 736 20241024 8.83 938 -14.61 20250110 766 4.57 20250331 998 -19.74 20240605 736 8.83 20241024 0.01 Y 012280 500 275 억 410431 N N 0 N 00 N
7 20250401 110244 57 100.00 KOSPI 운송장비·부품 N N N N N 785 7 2 0.90 15052186 19231 20.51 777 798 771 1011 545 778 782.70 0.79 0 2545 812 794 780 762 748 788 756 276 233 500 570 1 1 51664505 406 4.70 0.54 12 0.04 167.00 1444.00 998 20240605 -21.34 736 20241024 6.66 938 -16.31 20250110 766 2.48 20250331 998 -21.34 20240605 736 6.66 20241024 0.01 Y 012280 500 275 억 410431 N N 0 N 00 N
8 20250401 100242 57 100.00 KOSPI 운송장비·부품 N N N N N 785 7 2 0.90 3695497 4723 5.04 777 798 771 1011 545 778 782.45 0.79 0 546 812 794 780 762 748 788 756 276 233 500 570 1 1 51664505 406 4.70 0.54 12 0.01 167.00 1444.00 998 20240605 -21.34 736 20241024 6.66 938 -16.31 20250110 766 2.48 20250331 998 -21.34 20240605 736 6.66 20241024 0.01 Y 012280 500 275 억 410431 N N 0 N 00 N
9 20250401 090243 57 100.00 KOSPI 운송장비·부품 N N N N N 773 -5 5 -0.64 1405531 1816 1.94 777 778 771 1011 545 778 773.97 0.79 0 660 812 794 780 762 748 788 756 276 233 500 570 1 1 51664505 399 4.63 0.54 12 0.00 167.00 1444.00 998 20240605 -22.55 736 20241024 5.03 938 -17.59 20250110 766 0.91 20250331 998 -22.55 20240605 736 5.03 20241024 0.01 Y 012280 500 275 억 410431 N N 0 N 00 N