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
015230/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
20250401,160257,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4790,60,2,1.27,312636330,65218,70.44,4845,4855,4750,6140,3315,4730,4793.71,6.20,0,4024,4953,4841,4783,4671,4613,4812,4642,143,1410,500,3310,5,1,28572230,1369,4.08,0.44,12,0.23,1175.00,10956.00,7100,20240507,-32.54,4490,20241209,6.68,5680,-15.67,20250310,4725,1.38,20250331,7100,-32.54,20240507,4490,6.68,20241209,1.87,Y,015230,500,142 억,,1771003,N,N,191,N,00,N
20250401,150258,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4795,65,2,1.37,295106865,61556,66.49,4845,4855,4750,6140,3315,4730,4794.12,6.20,0,3868,4953,4841,4783,4671,4613,4812,4642,143,1410,500,3310,5,1,28572230,1370,4.08,0.44,12,0.22,1175.00,10956.00,7100,20240507,-32.46,4490,20241209,6.79,5680,-15.58,20250310,4725,1.48,20250331,7100,-32.46,20240507,4490,6.79,20241209,1.87,Y,015230,500,142 억,,1771003,N,N,0,N,00,N
20250401,140258,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4785,55,2,1.16,209867280,43734,47.24,4845,4855,4750,6140,3315,4730,4798.72,6.20,0,580,4953,4841,4783,4671,4613,4812,4642,143,1410,500,3310,5,1,28572230,1367,4.07,0.44,12,0.15,1175.00,10956.00,7100,20240507,-32.61,4490,20241209,6.57,5680,-15.76,20250310,4725,1.27,20250331,7100,-32.61,20240507,4490,6.57,20241209,1.87,Y,015230,500,142 억,,1771003,N,N,0,N,00,N
20250401,130258,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4800,70,2,1.48,180688715,37649,40.67,4845,4855,4750,6140,3315,4730,4799.30,6.20,0,-745,4953,4841,4783,4671,4613,4812,4642,143,1410,500,3310,5,1,28572230,1371,4.09,0.44,12,0.13,1175.00,10956.00,7100,20240507,-32.39,4490,20241209,6.90,5680,-15.49,20250310,4725,1.59,20250331,7100,-32.39,20240507,4490,6.90,20241209,1.87,Y,015230,500,142 억,,1771003,N,N,0,N,00,N
20250401,120258,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4820,90,2,1.90,158233240,32982,35.62,4845,4855,4750,6140,3315,4730,4797.56,6.20,0,-1000,4953,4841,4783,4671,4613,4812,4642,143,1410,500,3310,5,1,28572230,1377,4.10,0.44,12,0.12,1175.00,10956.00,7100,20240507,-32.11,4490,20241209,7.35,5680,-15.14,20250310,4725,2.01,20250331,7100,-32.11,20240507,4490,7.35,20241209,1.87,Y,015230,500,142 억,,1771003,N,N,0,N,00,N
20250401,110256,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4795,65,2,1.37,138875645,28964,31.28,4845,4855,4750,6140,3315,4730,4794.77,6.20,0,-919,4953,4841,4783,4671,4613,4812,4642,143,1410,500,3310,5,1,28572230,1370,4.08,0.44,12,0.10,1175.00,10956.00,7100,20240507,-32.46,4490,20241209,6.79,5680,-15.58,20250310,4725,1.48,20250331,7100,-32.46,20240507,4490,6.79,20241209,1.87,Y,015230,500,142 억,,1771003,N,N,0,N,00,N
20250401,100254,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4750,20,2,0.42,111305965,23175,25.03,4845,4855,4750,6140,3315,4730,4802.85,6.20,0,-453,4953,4841,4783,4671,4613,4812,4642,143,1410,500,3310,5,1,28572230,1357,4.04,0.43,12,0.08,1175.00,10956.00,7100,20240507,-33.10,4490,20241209,5.79,5680,-16.37,20250310,4725,0.53,20250331,7100,-33.10,20240507,4490,5.79,20241209,1.87,Y,015230,500,142 억,,1771003,N,N,0,N,00,N
20250401,090255,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4830,100,2,2.11,5328925,1100,1.19,4845,4845,4800,6140,3315,4730,4844.48,6.20,0,-356,4953,4841,4783,4671,4613,4812,4642,143,1410,500,3310,5,1,28572230,1380,4.11,0.44,12,0.00,1175.00,10956.00,7100,20240507,-31.97,4490,20241209,7.57,5680,-14.96,20250310,4725,2.22,20250331,7100,-31.97,20240507,4490,7.57,20241209,1.87,Y,015230,500,142 억,,1771003,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 160257 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4790 60 2 1.27 312636330 65218 70.44 4845 4855 4750 6140 3315 4730 4793.71 6.20 0 4024 4953 4841 4783 4671 4613 4812 4642 143 1410 500 3310 5 1 28572230 1369 4.08 0.44 12 0.23 1175.00 10956.00 7100 20240507 -32.54 4490 20241209 6.68 5680 -15.67 20250310 4725 1.38 20250331 7100 -32.54 20240507 4490 6.68 20241209 1.87 Y 015230 500 142 억 1771003 N N 191 N 00 N
3 20250401 150258 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4795 65 2 1.37 295106865 61556 66.49 4845 4855 4750 6140 3315 4730 4794.12 6.20 0 3868 4953 4841 4783 4671 4613 4812 4642 143 1410 500 3310 5 1 28572230 1370 4.08 0.44 12 0.22 1175.00 10956.00 7100 20240507 -32.46 4490 20241209 6.79 5680 -15.58 20250310 4725 1.48 20250331 7100 -32.46 20240507 4490 6.79 20241209 1.87 Y 015230 500 142 억 1771003 N N 0 N 00 N
4 20250401 140258 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4785 55 2 1.16 209867280 43734 47.24 4845 4855 4750 6140 3315 4730 4798.72 6.20 0 580 4953 4841 4783 4671 4613 4812 4642 143 1410 500 3310 5 1 28572230 1367 4.07 0.44 12 0.15 1175.00 10956.00 7100 20240507 -32.61 4490 20241209 6.57 5680 -15.76 20250310 4725 1.27 20250331 7100 -32.61 20240507 4490 6.57 20241209 1.87 Y 015230 500 142 억 1771003 N N 0 N 00 N
5 20250401 130258 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4800 70 2 1.48 180688715 37649 40.67 4845 4855 4750 6140 3315 4730 4799.30 6.20 0 -745 4953 4841 4783 4671 4613 4812 4642 143 1410 500 3310 5 1 28572230 1371 4.09 0.44 12 0.13 1175.00 10956.00 7100 20240507 -32.39 4490 20241209 6.90 5680 -15.49 20250310 4725 1.59 20250331 7100 -32.39 20240507 4490 6.90 20241209 1.87 Y 015230 500 142 억 1771003 N N 0 N 00 N
6 20250401 120258 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4820 90 2 1.90 158233240 32982 35.62 4845 4855 4750 6140 3315 4730 4797.56 6.20 0 -1000 4953 4841 4783 4671 4613 4812 4642 143 1410 500 3310 5 1 28572230 1377 4.10 0.44 12 0.12 1175.00 10956.00 7100 20240507 -32.11 4490 20241209 7.35 5680 -15.14 20250310 4725 2.01 20250331 7100 -32.11 20240507 4490 7.35 20241209 1.87 Y 015230 500 142 억 1771003 N N 0 N 00 N
7 20250401 110256 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4795 65 2 1.37 138875645 28964 31.28 4845 4855 4750 6140 3315 4730 4794.77 6.20 0 -919 4953 4841 4783 4671 4613 4812 4642 143 1410 500 3310 5 1 28572230 1370 4.08 0.44 12 0.10 1175.00 10956.00 7100 20240507 -32.46 4490 20241209 6.79 5680 -15.58 20250310 4725 1.48 20250331 7100 -32.46 20240507 4490 6.79 20241209 1.87 Y 015230 500 142 억 1771003 N N 0 N 00 N
8 20250401 100254 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4750 20 2 0.42 111305965 23175 25.03 4845 4855 4750 6140 3315 4730 4802.85 6.20 0 -453 4953 4841 4783 4671 4613 4812 4642 143 1410 500 3310 5 1 28572230 1357 4.04 0.43 12 0.08 1175.00 10956.00 7100 20240507 -33.10 4490 20241209 5.79 5680 -16.37 20250310 4725 0.53 20250331 7100 -33.10 20240507 4490 5.79 20241209 1.87 Y 015230 500 142 억 1771003 N N 0 N 00 N
9 20250401 090255 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 4830 100 2 2.11 5328925 1100 1.19 4845 4845 4800 6140 3315 4730 4844.48 6.20 0 -356 4953 4841 4783 4671 4613 4812 4642 143 1410 500 3310 5 1 28572230 1380 4.11 0.44 12 0.00 1175.00 10956.00 7100 20240507 -31.97 4490 20241209 7.57 5680 -14.96 20250310 4725 2.22 20250331 7100 -31.97 20240507 4490 7.57 20241209 1.87 Y 015230 500 142 억 1771003 N N 0 N 00 N