ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009680/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,160232,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8930,-150,5,-1.65,626578410,70839,146.67,8970,8970,8770,11800,6360,9080,8845.11,9.44,0,-6621,9233,9156,9073,8996,8913,9115,8955,165,2720,500,6900,10,1,28050000,2505,9.10,0.60,12,0.25,981.00,14856.00,9580,20250312,-6.78,8010,20240401,11.49,9580,-6.78,20250312,8330,7.20,20250113,9580,-6.78,20250312,8050,10.93,20240416,0.26,Y,009680,500,165 억,,2646616,N,N,16,N,00,N
20250407,150234,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8900,-180,5,-1.98,598519790,67692,140.15,8970,8970,8770,11800,6360,9080,8841.81,9.44,0,-5636,9233,9156,9073,8996,8913,9115,8955,165,2720,500,6900,10,1,28050000,2496,9.07,0.60,12,0.24,981.00,14856.00,9580,20250312,-7.10,8010,20240401,11.11,9580,-7.10,20250312,8330,6.84,20250113,9580,-7.10,20250312,8050,10.56,20240416,0.26,Y,009680,500,165 억,,2646616,N,N,199,N,00,N
20250407,140234,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8910,-170,5,-1.87,556060640,62925,130.28,8970,8970,8770,11800,6360,9080,8836.88,9.44,0,-4281,9233,9156,9073,8996,8913,9115,8955,165,2720,500,6900,10,1,28050000,2499,9.08,0.60,12,0.22,981.00,14856.00,9580,20250312,-6.99,8010,20240401,11.24,9580,-6.99,20250312,8330,6.96,20250113,9580,-6.99,20250312,8050,10.68,20240416,0.26,Y,009680,500,165 억,,2646616,N,N,199,N,00,N
20250407,130232,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8820,-260,5,-2.86,479967980,54354,112.54,8970,8970,8770,11800,6360,9080,8830.41,9.44,0,-4805,9233,9156,9073,8996,8913,9115,8955,165,2720,500,6900,10,1,28050000,2474,8.99,0.59,12,0.19,981.00,14856.00,9580,20250312,-7.93,8010,20240401,10.11,9580,-7.93,20250312,8330,5.88,20250113,9580,-7.93,20250312,8050,9.57,20240416,0.26,Y,009680,500,165 억,,2646616,N,N,199,N,00,N
20250407,120233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8850,-230,5,-2.53,451556650,51141,105.89,8970,8970,8770,11800,6360,9080,8829.64,9.44,0,-5061,9233,9156,9073,8996,8913,9115,8955,165,2720,500,6900,10,1,28050000,2482,9.02,0.60,12,0.18,981.00,14856.00,9580,20250312,-7.62,8010,20240401,10.49,9580,-7.62,20250312,8330,6.24,20250113,9580,-7.62,20250312,8050,9.94,20240416,0.26,Y,009680,500,165 억,,2646616,N,N,199,N,00,N
20250407,110233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8870,-210,5,-2.31,372078500,42164,87.30,8970,8970,8770,11800,6360,9080,8824.55,9.44,0,-6922,9233,9156,9073,8996,8913,9115,8955,165,2720,500,6900,10,1,28050000,2488,9.04,0.60,12,0.15,981.00,14856.00,9580,20250312,-7.41,8010,20240401,10.74,9580,-7.41,20250312,8330,6.48,20250113,9580,-7.41,20250312,8050,10.19,20240416,0.26,Y,009680,500,165 억,,2646616,N,N,199,N,00,N
20250407,100233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8810,-270,5,-2.97,288229345,32713,67.73,8970,8970,8770,11800,6360,9080,8810.85,9.44,0,-6871,9233,9156,9073,8996,8913,9115,8955,165,2720,500,6900,10,1,28050000,2471,8.98,0.59,12,0.12,981.00,14856.00,9580,20250312,-8.04,8010,20240401,9.99,9580,-8.04,20250312,8330,5.76,20250113,9580,-8.04,20250312,8050,9.44,20240416,0.26,Y,009680,500,165 억,,2646616,N,N,199,N,00,N
20250407,090233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8800,-280,5,-3.08,60475370,6813,14.11,8970,8970,8770,11800,6360,9080,8876.47,9.44,0,-2718,9233,9156,9073,8996,8913,9115,8955,165,2720,500,6900,10,1,28050000,2468,8.97,0.59,12,0.02,981.00,14856.00,9580,20250312,-8.14,8010,20240401,9.86,9580,-8.14,20250312,8330,5.64,20250113,9580,-8.14,20250312,8050,9.32,20240416,0.26,Y,009680,500,165 억,,2646616,N,N,199,N,00,N
20250404,160233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9080,-70,5,-0.77,438470425,48298,143.36,9140,9150,8990,11890,6410,9150,9078.44,9.41,0,12000,9276,9212,9096,9032,8916,9240,9060,165,2740,500,6950,10,1,28050000,2547,9.26,0.61,12,0.17,981.00,14856.00,9580,20250312,-5.22,8010,20240401,13.36,9580,-5.22,20250312,8330,9.00,20250113,9580,-5.22,20250312,8010,13.36,20240404,0.26,Y,009680,500,165 억,,2639934,N,N,199,N,00,N
20250404,150233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9080,-70,5,-0.77,397733775,43805,130.02,9140,9150,8990,11890,6410,9150,9079.64,9.41,0,9715,9276,9212,9096,9032,8916,9240,9060,165,2740,500,6950,10,1,28050000,2547,9.26,0.61,12,0.16,981.00,14856.00,9580,20250312,-5.22,8010,20240401,13.36,9580,-5.22,20250312,8330,9.00,20250113,9580,-5.22,20250312,8010,13.36,20240404,0.26,Y,009680,500,165 억,,2639934,N,N,80,N,00,N
20250404,140234,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9040,-110,5,-1.20,368133080,40534,120.31,9140,9150,8990,11890,6410,9150,9082.08,9.41,0,9126,9276,9212,9096,9032,8916,9240,9060,165,2740,500,6950,10,1,28050000,2536,9.22,0.61,12,0.14,981.00,14856.00,9580,20250312,-5.64,8010,20240401,12.86,9580,-5.64,20250312,8330,8.52,20250113,9580,-5.64,20250312,8010,12.86,20240404,0.26,Y,009680,500,165 억,,2639934,N,N,80,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 20250407 160232 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8930 -150 5 -1.65 626578410 70839 146.67 8970 8970 8770 11800 6360 9080 8845.11 9.44 0 -6621 9233 9156 9073 8996 8913 9115 8955 165 2720 500 6900 10 1 28050000 2505 9.10 0.60 12 0.25 981.00 14856.00 9580 20250312 -6.78 8010 20240401 11.49 9580 -6.78 20250312 8330 7.20 20250113 9580 -6.78 20250312 8050 10.93 20240416 0.26 Y 009680 500 165 억 2646616 N N 16 N 00 N
3 20250407 150234 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8900 -180 5 -1.98 598519790 67692 140.15 8970 8970 8770 11800 6360 9080 8841.81 9.44 0 -5636 9233 9156 9073 8996 8913 9115 8955 165 2720 500 6900 10 1 28050000 2496 9.07 0.60 12 0.24 981.00 14856.00 9580 20250312 -7.10 8010 20240401 11.11 9580 -7.10 20250312 8330 6.84 20250113 9580 -7.10 20250312 8050 10.56 20240416 0.26 Y 009680 500 165 억 2646616 N N 199 N 00 N
4 20250407 140234 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8910 -170 5 -1.87 556060640 62925 130.28 8970 8970 8770 11800 6360 9080 8836.88 9.44 0 -4281 9233 9156 9073 8996 8913 9115 8955 165 2720 500 6900 10 1 28050000 2499 9.08 0.60 12 0.22 981.00 14856.00 9580 20250312 -6.99 8010 20240401 11.24 9580 -6.99 20250312 8330 6.96 20250113 9580 -6.99 20250312 8050 10.68 20240416 0.26 Y 009680 500 165 억 2646616 N N 199 N 00 N
5 20250407 130232 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8820 -260 5 -2.86 479967980 54354 112.54 8970 8970 8770 11800 6360 9080 8830.41 9.44 0 -4805 9233 9156 9073 8996 8913 9115 8955 165 2720 500 6900 10 1 28050000 2474 8.99 0.59 12 0.19 981.00 14856.00 9580 20250312 -7.93 8010 20240401 10.11 9580 -7.93 20250312 8330 5.88 20250113 9580 -7.93 20250312 8050 9.57 20240416 0.26 Y 009680 500 165 억 2646616 N N 199 N 00 N
6 20250407 120233 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8850 -230 5 -2.53 451556650 51141 105.89 8970 8970 8770 11800 6360 9080 8829.64 9.44 0 -5061 9233 9156 9073 8996 8913 9115 8955 165 2720 500 6900 10 1 28050000 2482 9.02 0.60 12 0.18 981.00 14856.00 9580 20250312 -7.62 8010 20240401 10.49 9580 -7.62 20250312 8330 6.24 20250113 9580 -7.62 20250312 8050 9.94 20240416 0.26 Y 009680 500 165 억 2646616 N N 199 N 00 N
7 20250407 110233 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8870 -210 5 -2.31 372078500 42164 87.30 8970 8970 8770 11800 6360 9080 8824.55 9.44 0 -6922 9233 9156 9073 8996 8913 9115 8955 165 2720 500 6900 10 1 28050000 2488 9.04 0.60 12 0.15 981.00 14856.00 9580 20250312 -7.41 8010 20240401 10.74 9580 -7.41 20250312 8330 6.48 20250113 9580 -7.41 20250312 8050 10.19 20240416 0.26 Y 009680 500 165 억 2646616 N N 199 N 00 N
8 20250407 100233 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8810 -270 5 -2.97 288229345 32713 67.73 8970 8970 8770 11800 6360 9080 8810.85 9.44 0 -6871 9233 9156 9073 8996 8913 9115 8955 165 2720 500 6900 10 1 28050000 2471 8.98 0.59 12 0.12 981.00 14856.00 9580 20250312 -8.04 8010 20240401 9.99 9580 -8.04 20250312 8330 5.76 20250113 9580 -8.04 20250312 8050 9.44 20240416 0.26 Y 009680 500 165 억 2646616 N N 199 N 00 N
9 20250407 090233 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8800 -280 5 -3.08 60475370 6813 14.11 8970 8970 8770 11800 6360 9080 8876.47 9.44 0 -2718 9233 9156 9073 8996 8913 9115 8955 165 2720 500 6900 10 1 28050000 2468 8.97 0.59 12 0.02 981.00 14856.00 9580 20250312 -8.14 8010 20240401 9.86 9580 -8.14 20250312 8330 5.64 20250113 9580 -8.14 20250312 8050 9.32 20240416 0.26 Y 009680 500 165 억 2646616 N N 199 N 00 N
10 20250404 160233 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9080 -70 5 -0.77 438470425 48298 143.36 9140 9150 8990 11890 6410 9150 9078.44 9.41 0 12000 9276 9212 9096 9032 8916 9240 9060 165 2740 500 6950 10 1 28050000 2547 9.26 0.61 12 0.17 981.00 14856.00 9580 20250312 -5.22 8010 20240401 13.36 9580 -5.22 20250312 8330 9.00 20250113 9580 -5.22 20250312 8010 13.36 20240404 0.26 Y 009680 500 165 억 2639934 N N 199 N 00 N
11 20250404 150233 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9080 -70 5 -0.77 397733775 43805 130.02 9140 9150 8990 11890 6410 9150 9079.64 9.41 0 9715 9276 9212 9096 9032 8916 9240 9060 165 2740 500 6950 10 1 28050000 2547 9.26 0.61 12 0.16 981.00 14856.00 9580 20250312 -5.22 8010 20240401 13.36 9580 -5.22 20250312 8330 9.00 20250113 9580 -5.22 20250312 8010 13.36 20240404 0.26 Y 009680 500 165 억 2639934 N N 80 N 00 N
12 20250404 140234 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9040 -110 5 -1.20 368133080 40534 120.31 9140 9150 8990 11890 6410 9150 9082.08 9.41 0 9126 9276 9212 9096 9032 8916 9240 9060 165 2740 500 6950 10 1 28050000 2536 9.22 0.61 12 0.14 981.00 14856.00 9580 20250312 -5.64 8010 20240401 12.86 9580 -5.64 20250312 8330 8.52 20250113 9580 -5.64 20250312 8010 12.86 20240404 0.26 Y 009680 500 165 억 2639934 N N 80 N 00 N