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
090080/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
20250401,160628,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1193,140,2,13.30,7502061199,6311057,1207.98,1057,1263,1034,1368,738,1053,1188.71,3.33,0,-405,1081,1066,1045,1030,1009,1056,1020,275,315,500,650,1,1,54902259,655,17.04,1.42,12,11.50,70.00,839.00,1500,20250304,-20.47,760,20241210,56.97,1500,-20.47,20250304,867,37.60,20250102,1500,-20.47,20250304,760,56.97,20241210,0.26,Y,090080,500,274 억,,1829076,N,N,12455,N,00,N
20250401,150626,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,134,2,12.73,7397530702,6223654,1191.26,1057,1263,1034,1368,738,1053,1188.62,3.33,0,-3489,1081,1066,1045,1030,1009,1056,1020,275,315,500,650,1,1,54902259,652,16.96,1.41,12,11.34,70.00,839.00,1500,20250304,-20.87,760,20241210,56.18,1500,-20.87,20250304,867,36.91,20250102,1500,-20.87,20250304,760,56.18,20241210,0.26,Y,090080,500,274 억,,1829076,N,N,1304,N,00,N
20250401,140627,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1209,156,2,14.81,6880281561,5791830,1108.60,1057,1263,1034,1368,738,1053,1187.93,3.33,0,-70796,1081,1066,1045,1030,1009,1056,1020,275,315,500,650,1,1,54902259,664,17.27,1.44,12,10.55,70.00,839.00,1500,20250304,-19.40,760,20241210,59.08,1500,-19.40,20250304,867,39.45,20250102,1500,-19.40,20250304,760,59.08,20241210,0.26,Y,090080,500,274 억,,1829076,N,N,1304,N,00,N
20250401,130627,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,132,2,12.54,6406270328,5400146,1033.63,1057,1263,1034,1368,738,1053,1186.31,3.33,0,-122746,1081,1066,1045,1030,1009,1056,1020,275,315,500,650,1,1,54902259,651,16.93,1.41,12,9.84,70.00,839.00,1500,20250304,-21.00,760,20241210,55.92,1500,-21.00,20250304,867,36.68,20250102,1500,-21.00,20250304,760,55.92,20241210,0.26,Y,090080,500,274 억,,1829076,N,N,1304,N,00,N
20250401,120628,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1212,159,2,15.10,5387836589,4554180,871.71,1057,1263,1034,1368,738,1053,1183.05,3.33,0,-283187,1081,1066,1045,1030,1009,1056,1020,275,315,500,650,1,1,54902259,665,17.31,1.44,12,8.30,70.00,839.00,1500,20250304,-19.20,760,20241210,59.47,1500,-19.20,20250304,867,39.79,20250102,1500,-19.20,20250304,760,59.47,20241210,0.26,Y,090080,500,274 억,,1829076,N,N,1304,N,00,N
20250401,110616,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1149,96,2,9.12,1476783672,1314614,251.63,1057,1183,1034,1368,738,1053,1123.36,3.33,0,-304643,1081,1066,1045,1030,1009,1056,1020,275,315,500,650,1,1,54902259,631,16.41,1.37,12,2.39,70.00,839.00,1500,20250304,-23.40,760,20241210,51.18,1500,-23.40,20250304,867,32.53,20250102,1500,-23.40,20250304,760,51.18,20241210,0.26,Y,090080,500,274 억,,1829076,N,N,1304,N,00,N
20250401,100618,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1041,-12,5,-1.14,79814592,75776,14.50,1057,1069,1041,1368,738,1053,1053.30,3.33,0,-8228,1081,1066,1045,1030,1009,1056,1020,275,315,500,650,1,1,54902259,572,14.87,1.24,12,0.14,70.00,839.00,1500,20250304,-30.60,760,20241210,36.97,1500,-30.60,20250304,867,20.07,20250102,1500,-30.60,20250304,760,36.97,20241210,0.26,Y,090080,500,274 억,,1829076,N,N,1304,N,00,N
20250401,090619,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1061,8,2,0.76,5205963,4912,0.94,1057,1069,1057,1368,738,1053,1059.85,3.33,0,-2155,1081,1066,1045,1030,1009,1056,1020,275,315,500,650,1,1,54902259,583,15.16,1.26,12,0.01,70.00,839.00,1500,20250304,-29.27,760,20241210,39.61,1500,-29.27,20250304,867,22.38,20250102,1500,-29.27,20250304,760,39.61,20241210,0.26,Y,090080,500,274 억,,1829076,N,N,1304,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 160628 57 100.00 KOSPI 운송장비·부품 N N N N N 1193 140 2 13.30 7502061199 6311057 1207.98 1057 1263 1034 1368 738 1053 1188.71 3.33 0 -405 1081 1066 1045 1030 1009 1056 1020 275 315 500 650 1 1 54902259 655 17.04 1.42 12 11.50 70.00 839.00 1500 20250304 -20.47 760 20241210 56.97 1500 -20.47 20250304 867 37.60 20250102 1500 -20.47 20250304 760 56.97 20241210 0.26 Y 090080 500 274 억 1829076 N N 12455 N 00 N
3 20250401 150626 57 100.00 KOSPI 운송장비·부품 N N N N N 1187 134 2 12.73 7397530702 6223654 1191.26 1057 1263 1034 1368 738 1053 1188.62 3.33 0 -3489 1081 1066 1045 1030 1009 1056 1020 275 315 500 650 1 1 54902259 652 16.96 1.41 12 11.34 70.00 839.00 1500 20250304 -20.87 760 20241210 56.18 1500 -20.87 20250304 867 36.91 20250102 1500 -20.87 20250304 760 56.18 20241210 0.26 Y 090080 500 274 억 1829076 N N 1304 N 00 N
4 20250401 140627 57 100.00 KOSPI 운송장비·부품 N N N N N 1209 156 2 14.81 6880281561 5791830 1108.60 1057 1263 1034 1368 738 1053 1187.93 3.33 0 -70796 1081 1066 1045 1030 1009 1056 1020 275 315 500 650 1 1 54902259 664 17.27 1.44 12 10.55 70.00 839.00 1500 20250304 -19.40 760 20241210 59.08 1500 -19.40 20250304 867 39.45 20250102 1500 -19.40 20250304 760 59.08 20241210 0.26 Y 090080 500 274 억 1829076 N N 1304 N 00 N
5 20250401 130627 57 100.00 KOSPI 운송장비·부품 N N N N N 1185 132 2 12.54 6406270328 5400146 1033.63 1057 1263 1034 1368 738 1053 1186.31 3.33 0 -122746 1081 1066 1045 1030 1009 1056 1020 275 315 500 650 1 1 54902259 651 16.93 1.41 12 9.84 70.00 839.00 1500 20250304 -21.00 760 20241210 55.92 1500 -21.00 20250304 867 36.68 20250102 1500 -21.00 20250304 760 55.92 20241210 0.26 Y 090080 500 274 억 1829076 N N 1304 N 00 N
6 20250401 120628 57 100.00 KOSPI 운송장비·부품 N N N N N 1212 159 2 15.10 5387836589 4554180 871.71 1057 1263 1034 1368 738 1053 1183.05 3.33 0 -283187 1081 1066 1045 1030 1009 1056 1020 275 315 500 650 1 1 54902259 665 17.31 1.44 12 8.30 70.00 839.00 1500 20250304 -19.20 760 20241210 59.47 1500 -19.20 20250304 867 39.79 20250102 1500 -19.20 20250304 760 59.47 20241210 0.26 Y 090080 500 274 억 1829076 N N 1304 N 00 N
7 20250401 110616 57 100.00 KOSPI 운송장비·부품 N N N N N 1149 96 2 9.12 1476783672 1314614 251.63 1057 1183 1034 1368 738 1053 1123.36 3.33 0 -304643 1081 1066 1045 1030 1009 1056 1020 275 315 500 650 1 1 54902259 631 16.41 1.37 12 2.39 70.00 839.00 1500 20250304 -23.40 760 20241210 51.18 1500 -23.40 20250304 867 32.53 20250102 1500 -23.40 20250304 760 51.18 20241210 0.26 Y 090080 500 274 억 1829076 N N 1304 N 00 N
8 20250401 100618 57 100.00 KOSPI 운송장비·부품 N N N N N 1041 -12 5 -1.14 79814592 75776 14.50 1057 1069 1041 1368 738 1053 1053.30 3.33 0 -8228 1081 1066 1045 1030 1009 1056 1020 275 315 500 650 1 1 54902259 572 14.87 1.24 12 0.14 70.00 839.00 1500 20250304 -30.60 760 20241210 36.97 1500 -30.60 20250304 867 20.07 20250102 1500 -30.60 20250304 760 36.97 20241210 0.26 Y 090080 500 274 억 1829076 N N 1304 N 00 N
9 20250401 090619 57 100.00 KOSPI 운송장비·부품 N N N N N 1061 8 2 0.76 5205963 4912 0.94 1057 1069 1057 1368 738 1053 1059.85 3.33 0 -2155 1081 1066 1045 1030 1009 1056 1020 275 315 500 650 1 1 54902259 583 15.16 1.26 12 0.01 70.00 839.00 1500 20250304 -29.27 760 20241210 39.61 1500 -29.27 20250304 867 22.38 20250102 1500 -29.27 20250304 760 39.61 20241210 0.26 Y 090080 500 274 억 1829076 N N 1304 N 00 N