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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160236,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9330,160,2,1.74,359616100,38814,90.85,9140,9370,9060,11920,6420,9170,9265.11,9.35,0,3408,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2617,9.51,0.63,12,0.14,981.00,14856.00,9580,20250312,-2.61,8010,20240401,16.48,9580,-2.61,20250312,8330,12.00,20250113,9580,-2.61,20250312,8050,15.90,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,626,N,00,N
20250411,150238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9290,120,2,1.31,340916140,36808,86.15,9140,9370,9060,11920,6420,9170,9262.01,9.35,0,2911,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2606,9.47,0.63,12,0.13,981.00,14856.00,9580,20250312,-3.03,8010,20240401,15.98,9580,-3.03,20250312,8330,11.52,20250113,9580,-3.03,20250312,8050,15.40,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,571,N,00,N
20250411,140238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9280,110,2,1.20,322529670,34827,81.52,9140,9370,9060,11920,6420,9170,9260.91,9.35,0,3416,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2603,9.46,0.62,12,0.12,981.00,14856.00,9580,20250312,-3.13,8010,20240401,15.86,9580,-3.13,20250312,8330,11.40,20250113,9580,-3.13,20250312,8050,15.28,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,571,N,00,N
20250411,130238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9310,140,2,1.53,286927060,30996,72.55,9140,9370,9060,11920,6420,9170,9256.91,9.35,0,3717,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2611,9.49,0.63,12,0.11,981.00,14856.00,9580,20250312,-2.82,8010,20240401,16.23,9580,-2.82,20250312,8330,11.76,20250113,9580,-2.82,20250312,8050,15.65,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,571,N,00,N
20250411,120238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9310,140,2,1.53,238411150,25775,60.33,9140,9370,9060,11920,6420,9170,9249.71,9.35,0,3255,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2611,9.49,0.63,12,0.09,981.00,14856.00,9580,20250312,-2.82,8010,20240401,16.23,9580,-2.82,20250312,8330,11.76,20250113,9580,-2.82,20250312,8050,15.65,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,571,N,00,N
20250411,110237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9250,80,2,0.87,125521130,13647,31.94,9140,9280,9060,11920,6420,9170,9197.71,9.35,0,4162,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2595,9.43,0.62,12,0.05,981.00,14856.00,9580,20250312,-3.44,8010,20240401,15.48,9580,-3.44,20250312,8330,11.04,20250113,9580,-3.44,20250312,8050,14.91,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,571,N,00,N
20250411,100238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9200,30,2,0.33,66792680,7287,17.06,9140,9240,9060,11920,6420,9170,9166.01,9.35,0,2201,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2581,9.38,0.62,12,0.03,981.00,14856.00,9580,20250312,-3.97,8010,20240401,14.86,9580,-3.97,20250312,8330,10.44,20250113,9580,-3.97,20250312,8050,14.29,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,571,N,00,N
20250411,090239,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9060,-110,5,-1.20,4310400,472,1.10,9140,9140,9060,11920,6420,9170,9132.20,9.35,0,-28,9283,9226,9113,9056,8943,9255,9085,165,2750,500,6960,10,1,28050000,2541,9.24,0.61,12,0.00,981.00,14856.00,9580,20250312,-5.43,8010,20240401,13.11,9580,-5.43,20250312,8330,8.76,20250113,9580,-5.43,20250312,8050,12.55,20240416,0.26,Y,009680,500,165 억,,2621996,N,N,571,N,00,N
20250410,160236,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9170,240,2,2.69,388564500,42723,132.99,9090,9170,9000,11600,6260,8930,9094.97,9.39,0,-4085,9063,8996,8913,8846,8763,8955,8805,165,2670,500,6780,10,1,28050000,2572,9.35,0.62,12,0.15,981.00,14856.00,9580,20250312,-4.28,8010,20240401,14.48,9580,-4.28,20250312,8330,10.08,20250113,9580,-4.28,20250312,8050,13.91,20240416,0.26,Y,009680,500,165 억,,2632784,N,N,571,N,00,N
20250410,150237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9150,220,2,2.46,364344760,40080,124.77,9090,9170,9000,11600,6260,8930,9090.44,9.39,0,-3681,9063,8996,8913,8846,8763,8955,8805,165,2670,500,6780,10,1,28050000,2567,9.33,0.62,12,0.14,981.00,14856.00,9580,20250312,-4.49,8010,20240401,14.23,9580,-4.49,20250312,8330,9.84,20250113,9580,-4.49,20250312,8050,13.66,20240416,0.26,Y,009680,500,165 억,,2632784,N,N,257,N,00,N
20250410,140237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9150,220,2,2.46,322954500,35555,110.68,9090,9170,9000,11600,6260,8930,9083.24,9.39,0,-3227,9063,8996,8913,8846,8763,8955,8805,165,2670,500,6780,10,1,28050000,2567,9.33,0.62,12,0.13,981.00,14856.00,9580,20250312,-4.49,8010,20240401,14.23,9580,-4.49,20250312,8330,9.84,20250113,9580,-4.49,20250312,8050,13.66,20240416,0.26,Y,009680,500,165 억,,2632784,N,N,257,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 20250411 160236 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9330 160 2 1.74 359616100 38814 90.85 9140 9370 9060 11920 6420 9170 9265.11 9.35 0 3408 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2617 9.51 0.63 12 0.14 981.00 14856.00 9580 20250312 -2.61 8010 20240401 16.48 9580 -2.61 20250312 8330 12.00 20250113 9580 -2.61 20250312 8050 15.90 20240416 0.26 Y 009680 500 165 억 2621996 N N 626 N 00 N
3 20250411 150238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9290 120 2 1.31 340916140 36808 86.15 9140 9370 9060 11920 6420 9170 9262.01 9.35 0 2911 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2606 9.47 0.63 12 0.13 981.00 14856.00 9580 20250312 -3.03 8010 20240401 15.98 9580 -3.03 20250312 8330 11.52 20250113 9580 -3.03 20250312 8050 15.40 20240416 0.26 Y 009680 500 165 억 2621996 N N 571 N 00 N
4 20250411 140238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9280 110 2 1.20 322529670 34827 81.52 9140 9370 9060 11920 6420 9170 9260.91 9.35 0 3416 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2603 9.46 0.62 12 0.12 981.00 14856.00 9580 20250312 -3.13 8010 20240401 15.86 9580 -3.13 20250312 8330 11.40 20250113 9580 -3.13 20250312 8050 15.28 20240416 0.26 Y 009680 500 165 억 2621996 N N 571 N 00 N
5 20250411 130238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9310 140 2 1.53 286927060 30996 72.55 9140 9370 9060 11920 6420 9170 9256.91 9.35 0 3717 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2611 9.49 0.63 12 0.11 981.00 14856.00 9580 20250312 -2.82 8010 20240401 16.23 9580 -2.82 20250312 8330 11.76 20250113 9580 -2.82 20250312 8050 15.65 20240416 0.26 Y 009680 500 165 억 2621996 N N 571 N 00 N
6 20250411 120238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9310 140 2 1.53 238411150 25775 60.33 9140 9370 9060 11920 6420 9170 9249.71 9.35 0 3255 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2611 9.49 0.63 12 0.09 981.00 14856.00 9580 20250312 -2.82 8010 20240401 16.23 9580 -2.82 20250312 8330 11.76 20250113 9580 -2.82 20250312 8050 15.65 20240416 0.26 Y 009680 500 165 억 2621996 N N 571 N 00 N
7 20250411 110237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9250 80 2 0.87 125521130 13647 31.94 9140 9280 9060 11920 6420 9170 9197.71 9.35 0 4162 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2595 9.43 0.62 12 0.05 981.00 14856.00 9580 20250312 -3.44 8010 20240401 15.48 9580 -3.44 20250312 8330 11.04 20250113 9580 -3.44 20250312 8050 14.91 20240416 0.26 Y 009680 500 165 억 2621996 N N 571 N 00 N
8 20250411 100238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9200 30 2 0.33 66792680 7287 17.06 9140 9240 9060 11920 6420 9170 9166.01 9.35 0 2201 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2581 9.38 0.62 12 0.03 981.00 14856.00 9580 20250312 -3.97 8010 20240401 14.86 9580 -3.97 20250312 8330 10.44 20250113 9580 -3.97 20250312 8050 14.29 20240416 0.26 Y 009680 500 165 억 2621996 N N 571 N 00 N
9 20250411 090239 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9060 -110 5 -1.20 4310400 472 1.10 9140 9140 9060 11920 6420 9170 9132.20 9.35 0 -28 9283 9226 9113 9056 8943 9255 9085 165 2750 500 6960 10 1 28050000 2541 9.24 0.61 12 0.00 981.00 14856.00 9580 20250312 -5.43 8010 20240401 13.11 9580 -5.43 20250312 8330 8.76 20250113 9580 -5.43 20250312 8050 12.55 20240416 0.26 Y 009680 500 165 억 2621996 N N 571 N 00 N
10 20250410 160236 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9170 240 2 2.69 388564500 42723 132.99 9090 9170 9000 11600 6260 8930 9094.97 9.39 0 -4085 9063 8996 8913 8846 8763 8955 8805 165 2670 500 6780 10 1 28050000 2572 9.35 0.62 12 0.15 981.00 14856.00 9580 20250312 -4.28 8010 20240401 14.48 9580 -4.28 20250312 8330 10.08 20250113 9580 -4.28 20250312 8050 13.91 20240416 0.26 Y 009680 500 165 억 2632784 N N 571 N 00 N
11 20250410 150237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9150 220 2 2.46 364344760 40080 124.77 9090 9170 9000 11600 6260 8930 9090.44 9.39 0 -3681 9063 8996 8913 8846 8763 8955 8805 165 2670 500 6780 10 1 28050000 2567 9.33 0.62 12 0.14 981.00 14856.00 9580 20250312 -4.49 8010 20240401 14.23 9580 -4.49 20250312 8330 9.84 20250113 9580 -4.49 20250312 8050 13.66 20240416 0.26 Y 009680 500 165 억 2632784 N N 257 N 00 N
12 20250410 140237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9150 220 2 2.46 322954500 35555 110.68 9090 9170 9000 11600 6260 8930 9083.24 9.39 0 -3227 9063 8996 8913 8846 8763 8955 8805 165 2670 500 6780 10 1 28050000 2567 9.33 0.62 12 0.13 981.00 14856.00 9580 20250312 -4.49 8010 20240401 14.23 9580 -4.49 20250312 8330 9.84 20250113 9580 -4.49 20250312 8050 13.66 20240416 0.26 Y 009680 500 165 억 2632784 N N 257 N 00 N