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
016740/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
20250401,160302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,110,2,3.65,364039455,117372,122.57,3020,3135,3020,3915,2115,3015,3101.72,1.90,0,41917,3138,3076,3018,2956,2898,3047,2927,812,900,2500,2170,5,1,31304984,978,6.26,0.41,12,0.37,499.00,7583.00,4545,20240325,-31.24,2680,20240805,16.60,3310,-5.59,20250305,2750,13.64,20250203,4050,-22.84,20240514,2680,16.60,20240805,1.54,Y,016740,2500,812 억,,593296,N,N,0,N,00,N
20250401,150304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,110,2,3.65,362086440,116747,121.92,3020,3135,3020,3915,2115,3015,3101.59,1.90,0,41645,3138,3076,3018,2956,2898,3047,2927,812,900,2500,2170,5,1,31304984,978,6.26,0.41,12,0.37,499.00,7583.00,4545,20240325,-31.24,2680,20240805,16.60,3310,-5.59,20250305,2750,13.64,20250203,4050,-22.84,20240514,2680,16.60,20240805,1.54,Y,016740,2500,812 억,,593296,N,N,0,N,00,N
20250401,140303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,120,2,3.98,309433105,99921,104.35,3020,3135,3020,3915,2115,3015,3096.92,1.90,0,39711,3138,3076,3018,2956,2898,3047,2927,812,900,2500,2170,5,1,31304984,981,6.28,0.41,12,0.32,499.00,7583.00,4545,20240325,-31.02,2680,20240805,16.98,3310,-5.29,20250305,2750,14.00,20250203,4050,-22.59,20240514,2680,16.98,20240805,1.54,Y,016740,2500,812 억,,593296,N,N,0,N,00,N
20250401,130304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,95,2,3.15,219886190,71200,74.35,3020,3115,3020,3915,2115,3015,3088.47,1.90,0,30953,3138,3076,3018,2956,2898,3047,2927,812,900,2500,2170,5,1,31304984,974,6.23,0.41,12,0.23,499.00,7583.00,4545,20240325,-31.57,2680,20240805,16.04,3310,-6.04,20250305,2750,13.09,20250203,4050,-23.21,20240514,2680,16.04,20240805,1.54,Y,016740,2500,812 억,,593296,N,N,0,N,00,N
20250401,120303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3105,90,2,2.99,179064555,58073,60.65,3020,3110,3020,3915,2115,3015,3083.65,1.90,0,27176,3138,3076,3018,2956,2898,3047,2927,812,900,2500,2170,5,1,31304984,972,6.22,0.41,12,0.19,499.00,7583.00,4545,20240325,-31.68,2680,20240805,15.86,3310,-6.19,20250305,2750,12.91,20250203,4050,-23.33,20240514,2680,15.86,20240805,1.54,Y,016740,2500,812 억,,593296,N,N,0,N,00,N
20250401,110302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3100,85,2,2.82,109971905,35799,37.38,3020,3100,3020,3915,2115,3015,3072.21,1.90,0,12164,3138,3076,3018,2956,2898,3047,2927,812,900,2500,2170,5,1,31304984,970,6.21,0.41,12,0.11,499.00,7583.00,4545,20240325,-31.79,2680,20240805,15.67,3310,-6.34,20250305,2750,12.73,20250203,4050,-23.46,20240514,2680,15.67,20240805,1.54,Y,016740,2500,812 억,,593296,N,N,0,N,00,N
20250401,100259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3065,50,2,1.66,29643975,9675,10.10,3020,3075,3020,3915,2115,3015,3064.89,1.90,0,90,3138,3076,3018,2956,2898,3047,2927,812,900,2500,2170,5,1,31304984,959,6.14,0.40,12,0.03,499.00,7583.00,4545,20240325,-32.56,2680,20240805,14.37,3310,-7.40,20250305,2750,11.45,20250203,4050,-24.32,20240514,2680,14.37,20240805,1.54,Y,016740,2500,812 억,,593296,N,N,0,N,00,N
20250401,090300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3055,40,2,1.33,1809490,598,0.62,3020,3055,3020,3915,2115,3015,3030.49,1.90,0,23,3138,3076,3018,2956,2898,3047,2927,812,900,2500,2170,5,1,31304984,956,6.12,0.40,12,0.00,499.00,7583.00,4545,20240325,-32.78,2680,20240805,13.99,3310,-7.70,20250305,2750,11.09,20250203,4050,-24.57,20240514,2680,13.99,20240805,1.54,Y,016740,2500,812 억,,593296,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 160302 57 100.00 KOSPI 운송장비·부품 N N N N N 3125 110 2 3.65 364039455 117372 122.57 3020 3135 3020 3915 2115 3015 3101.72 1.90 0 41917 3138 3076 3018 2956 2898 3047 2927 812 900 2500 2170 5 1 31304984 978 6.26 0.41 12 0.37 499.00 7583.00 4545 20240325 -31.24 2680 20240805 16.60 3310 -5.59 20250305 2750 13.64 20250203 4050 -22.84 20240514 2680 16.60 20240805 1.54 Y 016740 2500 812 억 593296 N N 0 N 00 N
3 20250401 150304 57 100.00 KOSPI 운송장비·부품 N N N N N 3125 110 2 3.65 362086440 116747 121.92 3020 3135 3020 3915 2115 3015 3101.59 1.90 0 41645 3138 3076 3018 2956 2898 3047 2927 812 900 2500 2170 5 1 31304984 978 6.26 0.41 12 0.37 499.00 7583.00 4545 20240325 -31.24 2680 20240805 16.60 3310 -5.59 20250305 2750 13.64 20250203 4050 -22.84 20240514 2680 16.60 20240805 1.54 Y 016740 2500 812 억 593296 N N 0 N 00 N
4 20250401 140303 57 100.00 KOSPI 운송장비·부품 N N N N N 3135 120 2 3.98 309433105 99921 104.35 3020 3135 3020 3915 2115 3015 3096.92 1.90 0 39711 3138 3076 3018 2956 2898 3047 2927 812 900 2500 2170 5 1 31304984 981 6.28 0.41 12 0.32 499.00 7583.00 4545 20240325 -31.02 2680 20240805 16.98 3310 -5.29 20250305 2750 14.00 20250203 4050 -22.59 20240514 2680 16.98 20240805 1.54 Y 016740 2500 812 억 593296 N N 0 N 00 N
5 20250401 130304 57 100.00 KOSPI 운송장비·부품 N N N N N 3110 95 2 3.15 219886190 71200 74.35 3020 3115 3020 3915 2115 3015 3088.47 1.90 0 30953 3138 3076 3018 2956 2898 3047 2927 812 900 2500 2170 5 1 31304984 974 6.23 0.41 12 0.23 499.00 7583.00 4545 20240325 -31.57 2680 20240805 16.04 3310 -6.04 20250305 2750 13.09 20250203 4050 -23.21 20240514 2680 16.04 20240805 1.54 Y 016740 2500 812 억 593296 N N 0 N 00 N
6 20250401 120303 57 100.00 KOSPI 운송장비·부품 N N N N N 3105 90 2 2.99 179064555 58073 60.65 3020 3110 3020 3915 2115 3015 3083.65 1.90 0 27176 3138 3076 3018 2956 2898 3047 2927 812 900 2500 2170 5 1 31304984 972 6.22 0.41 12 0.19 499.00 7583.00 4545 20240325 -31.68 2680 20240805 15.86 3310 -6.19 20250305 2750 12.91 20250203 4050 -23.33 20240514 2680 15.86 20240805 1.54 Y 016740 2500 812 억 593296 N N 0 N 00 N
7 20250401 110302 57 100.00 KOSPI 운송장비·부품 N N N N N 3100 85 2 2.82 109971905 35799 37.38 3020 3100 3020 3915 2115 3015 3072.21 1.90 0 12164 3138 3076 3018 2956 2898 3047 2927 812 900 2500 2170 5 1 31304984 970 6.21 0.41 12 0.11 499.00 7583.00 4545 20240325 -31.79 2680 20240805 15.67 3310 -6.34 20250305 2750 12.73 20250203 4050 -23.46 20240514 2680 15.67 20240805 1.54 Y 016740 2500 812 억 593296 N N 0 N 00 N
8 20250401 100259 57 100.00 KOSPI 운송장비·부품 N N N N N 3065 50 2 1.66 29643975 9675 10.10 3020 3075 3020 3915 2115 3015 3064.89 1.90 0 90 3138 3076 3018 2956 2898 3047 2927 812 900 2500 2170 5 1 31304984 959 6.14 0.40 12 0.03 499.00 7583.00 4545 20240325 -32.56 2680 20240805 14.37 3310 -7.40 20250305 2750 11.45 20250203 4050 -24.32 20240514 2680 14.37 20240805 1.54 Y 016740 2500 812 억 593296 N N 0 N 00 N
9 20250401 090300 57 100.00 KOSPI 운송장비·부품 N N N N N 3055 40 2 1.33 1809490 598 0.62 3020 3055 3020 3915 2115 3015 3030.49 1.90 0 23 3138 3076 3018 2956 2898 3047 2927 812 900 2500 2170 5 1 31304984 956 6.12 0.40 12 0.00 499.00 7583.00 4545 20240325 -32.78 2680 20240805 13.99 3310 -7.70 20250305 2750 11.09 20250203 4050 -24.57 20240514 2680 13.99 20240805 1.54 Y 016740 2500 812 억 593296 N N 0 N 00 N