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
214330/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
20250401,160839,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,556,7,2,1.28,188509442,340826,70.38,549,564,545,713,385,549,553.10,1.36,0,18762,566,557,544,535,522,551,529,1095,164,500,390,1,1,213914131,1189,-7.94,0.37,12,0.16,-70.00,1509.00,721,20250113,-22.88,490,20241209,13.47,721,-22.88,20250113,531,4.71,20250331,721,-22.88,20250113,490,13.47,20241209,1.87,Y,214330,500,1094 억,,2907306,N,N,0,N,00,N
20250401,150838,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,558,9,2,1.64,172764051,312602,64.55,549,564,545,713,385,549,552.66,1.36,0,16478,566,557,544,535,522,551,529,1095,164,500,390,1,1,213914131,1194,-7.97,0.37,12,0.15,-70.00,1509.00,721,20250113,-22.61,490,20241209,13.88,721,-22.61,20250113,531,5.08,20250331,721,-22.61,20250113,490,13.88,20241209,1.87,Y,214330,500,1094 억,,2907306,N,N,0,N,00,N
20250401,140838,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,560,11,2,2.00,165866239,300241,62.00,549,564,545,713,385,549,552.44,1.36,0,14577,566,557,544,535,522,551,529,1095,164,500,390,1,1,213914131,1198,-8.00,0.37,12,0.14,-70.00,1509.00,721,20250113,-22.33,490,20241209,14.29,721,-22.33,20250113,531,5.46,20250331,721,-22.33,20250113,490,14.29,20241209,1.87,Y,214330,500,1094 억,,2907306,N,N,0,N,00,N
20250401,130838,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,555,6,2,1.09,134158143,243397,50.26,549,559,545,713,385,549,551.19,1.36,0,-18007,566,557,544,535,522,551,529,1095,164,500,390,1,1,213914131,1187,-7.93,0.37,12,0.11,-70.00,1509.00,721,20250113,-23.02,490,20241209,13.27,721,-23.02,20250113,531,4.52,20250331,721,-23.02,20250113,490,13.27,20241209,1.87,Y,214330,500,1094 억,,2907306,N,N,0,N,00,N
20250401,120839,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,557,8,2,1.46,113479133,206046,42.55,549,559,545,713,385,549,550.75,1.36,0,-8775,566,557,544,535,522,551,529,1095,164,500,390,1,1,213914131,1192,-7.96,0.37,12,0.10,-70.00,1509.00,721,20250113,-22.75,490,20241209,13.67,721,-22.75,20250113,531,4.90,20250331,721,-22.75,20250113,490,13.67,20241209,1.87,Y,214330,500,1094 억,,2907306,N,N,0,N,00,N
20250401,110826,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,551,2,2,0.36,82444461,150137,31.00,549,559,545,713,385,549,549.13,1.36,0,-33176,566,557,544,535,522,551,529,1095,164,500,390,1,1,213914131,1179,-7.87,0.37,12,0.07,-70.00,1509.00,721,20250113,-23.58,490,20241209,12.45,721,-23.58,20250113,531,3.77,20250331,721,-23.58,20250113,490,12.45,20241209,1.87,Y,214330,500,1094 억,,2907306,N,N,0,N,00,N
20250401,100826,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,548,-1,5,-0.18,58153807,105761,21.84,549,559,545,713,385,549,549.86,1.36,0,-37186,566,557,544,535,522,551,529,1095,164,500,390,1,1,213914131,1172,-7.83,0.36,12,0.05,-70.00,1509.00,721,20250113,-23.99,490,20241209,11.84,721,-23.99,20250113,531,3.20,20250331,721,-23.99,20250113,490,11.84,20241209,1.87,Y,214330,500,1094 억,,2907306,N,N,0,N,00,N
20250401,090827,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,551,2,2,0.36,17201334,31260,6.45,549,553,548,713,385,549,550.27,1.36,0,-4607,566,557,544,535,522,551,529,1095,164,500,390,1,1,213914131,1179,-7.87,0.37,12,0.01,-70.00,1509.00,721,20250113,-23.58,490,20241209,12.45,721,-23.58,20250113,531,3.77,20250331,721,-23.58,20250113,490,12.45,20241209,1.87,Y,214330,500,1094 억,,2907306,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 160839 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 556 7 2 1.28 188509442 340826 70.38 549 564 545 713 385 549 553.10 1.36 0 18762 566 557 544 535 522 551 529 1095 164 500 390 1 1 213914131 1189 -7.94 0.37 12 0.16 -70.00 1509.00 721 20250113 -22.88 490 20241209 13.47 721 -22.88 20250113 531 4.71 20250331 721 -22.88 20250113 490 13.47 20241209 1.87 Y 214330 500 1094 억 2907306 N N 0 N 00 N
3 20250401 150838 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 558 9 2 1.64 172764051 312602 64.55 549 564 545 713 385 549 552.66 1.36 0 16478 566 557 544 535 522 551 529 1095 164 500 390 1 1 213914131 1194 -7.97 0.37 12 0.15 -70.00 1509.00 721 20250113 -22.61 490 20241209 13.88 721 -22.61 20250113 531 5.08 20250331 721 -22.61 20250113 490 13.88 20241209 1.87 Y 214330 500 1094 억 2907306 N N 0 N 00 N
4 20250401 140838 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 560 11 2 2.00 165866239 300241 62.00 549 564 545 713 385 549 552.44 1.36 0 14577 566 557 544 535 522 551 529 1095 164 500 390 1 1 213914131 1198 -8.00 0.37 12 0.14 -70.00 1509.00 721 20250113 -22.33 490 20241209 14.29 721 -22.33 20250113 531 5.46 20250331 721 -22.33 20250113 490 14.29 20241209 1.87 Y 214330 500 1094 억 2907306 N N 0 N 00 N
5 20250401 130838 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 555 6 2 1.09 134158143 243397 50.26 549 559 545 713 385 549 551.19 1.36 0 -18007 566 557 544 535 522 551 529 1095 164 500 390 1 1 213914131 1187 -7.93 0.37 12 0.11 -70.00 1509.00 721 20250113 -23.02 490 20241209 13.27 721 -23.02 20250113 531 4.52 20250331 721 -23.02 20250113 490 13.27 20241209 1.87 Y 214330 500 1094 억 2907306 N N 0 N 00 N
6 20250401 120839 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 557 8 2 1.46 113479133 206046 42.55 549 559 545 713 385 549 550.75 1.36 0 -8775 566 557 544 535 522 551 529 1095 164 500 390 1 1 213914131 1192 -7.96 0.37 12 0.10 -70.00 1509.00 721 20250113 -22.75 490 20241209 13.67 721 -22.75 20250113 531 4.90 20250331 721 -22.75 20250113 490 13.67 20241209 1.87 Y 214330 500 1094 억 2907306 N N 0 N 00 N
7 20250401 110826 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 551 2 2 0.36 82444461 150137 31.00 549 559 545 713 385 549 549.13 1.36 0 -33176 566 557 544 535 522 551 529 1095 164 500 390 1 1 213914131 1179 -7.87 0.37 12 0.07 -70.00 1509.00 721 20250113 -23.58 490 20241209 12.45 721 -23.58 20250113 531 3.77 20250331 721 -23.58 20250113 490 12.45 20241209 1.87 Y 214330 500 1094 억 2907306 N N 0 N 00 N
8 20250401 100826 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 548 -1 5 -0.18 58153807 105761 21.84 549 559 545 713 385 549 549.86 1.36 0 -37186 566 557 544 535 522 551 529 1095 164 500 390 1 1 213914131 1172 -7.83 0.36 12 0.05 -70.00 1509.00 721 20250113 -23.99 490 20241209 11.84 721 -23.99 20250113 531 3.20 20250331 721 -23.99 20250113 490 11.84 20241209 1.87 Y 214330 500 1094 억 2907306 N N 0 N 00 N
9 20250401 090827 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 551 2 2 0.36 17201334 31260 6.45 549 553 548 713 385 549 550.27 1.36 0 -4607 566 557 544 535 522 551 529 1095 164 500 390 1 1 213914131 1179 -7.87 0.37 12 0.01 -70.00 1509.00 721 20250113 -23.58 490 20241209 12.45 721 -23.58 20250113 531 3.77 20250331 721 -23.58 20250113 490 12.45 20241209 1.87 Y 214330 500 1094 억 2907306 N N 0 N 00 N