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
009900/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
20250401,160231,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8370,0,3,0.00,935813220,112129,73.24,8320,8500,8210,10880,5860,8370,8345.85,7.27,0,-13639,8836,8602,8486,8252,8136,8545,8195,262,2510,500,5690,10,1,52470133,4392,3.40,0.63,12,0.21,2460.00,13293.00,15960,20240328,-47.56,8210,20250401,1.95,11670,-28.28,20250116,8210,1.95,20250401,15840,-47.16,20240401,8210,1.95,20250401,1.99,Y,009900,500,262 억,,3815779,N,N,13102,N,00,N
20250401,150232,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8370,0,3,0.00,875733860,104949,68.55,8320,8500,8210,10880,5860,8370,8344.38,7.27,0,-16027,8836,8602,8486,8252,8136,8545,8195,262,2510,500,5690,10,1,52470133,4392,3.40,0.63,12,0.20,2460.00,13293.00,15960,20240328,-47.56,8210,20250401,1.95,11670,-28.28,20250116,8210,1.95,20250401,15840,-47.16,20240401,8210,1.95,20250401,1.99,Y,009900,500,262 억,,3815779,N,N,14244,N,00,N
20250401,140231,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8390,20,2,0.24,825318380,98941,64.63,8320,8500,8210,10880,5860,8370,8341.52,7.27,0,-16135,8836,8602,8486,8252,8136,8545,8195,262,2510,500,5690,10,1,52470133,4402,3.41,0.63,12,0.19,2460.00,13293.00,15960,20240328,-47.43,8210,20250401,2.19,11670,-28.11,20250116,8210,2.19,20250401,15840,-47.03,20240401,8210,2.19,20250401,1.99,Y,009900,500,262 억,,3815779,N,N,14244,N,00,N
20250401,130231,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8430,60,2,0.72,726398100,87158,56.93,8320,8500,8210,10880,5860,8370,8334.27,7.27,0,-18079,8836,8602,8486,8252,8136,8545,8195,262,2510,500,5690,10,1,52470133,4423,3.43,0.63,12,0.17,2460.00,13293.00,15960,20240328,-47.18,8210,20250401,2.68,11670,-27.76,20250116,8210,2.68,20250401,15840,-46.78,20240401,8210,2.68,20250401,1.99,Y,009900,500,262 억,,3815779,N,N,14244,N,00,N
20250401,120232,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8400,30,2,0.36,676050335,81176,53.02,8320,8500,8210,10880,5860,8370,8328.20,7.27,0,-17265,8836,8602,8486,8252,8136,8545,8195,262,2510,500,5690,10,1,52470133,4407,3.41,0.63,12,0.15,2460.00,13293.00,15960,20240328,-47.37,8210,20250401,2.31,11670,-28.02,20250116,8210,2.31,20250401,15840,-46.97,20240401,8210,2.31,20250401,1.99,Y,009900,500,262 억,,3815779,N,N,14244,N,00,N
20250401,110231,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8350,-20,5,-0.24,576831415,69340,45.29,8320,8500,8210,10880,5860,8370,8318.88,7.27,0,-17829,8836,8602,8486,8252,8136,8545,8195,262,2510,500,5690,10,1,52470133,4381,3.39,0.63,12,0.13,2460.00,13293.00,15960,20240328,-47.68,8210,20250401,1.71,11670,-28.45,20250116,8210,1.71,20250401,15840,-47.29,20240401,8210,1.71,20250401,1.99,Y,009900,500,262 억,,3815779,N,N,14244,N,00,N
20250401,100228,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8230,-140,5,-1.67,475466470,57118,37.31,8320,8500,8210,10880,5860,8370,8324.28,7.27,0,-16116,8836,8602,8486,8252,8136,8545,8195,262,2510,500,5690,10,1,52470133,4318,3.35,0.62,12,0.11,2460.00,13293.00,15960,20240328,-48.43,8210,20250401,0.24,11670,-29.48,20250116,8210,0.24,20250401,15840,-48.04,20240401,8210,0.24,20250401,1.99,Y,009900,500,262 억,,3815779,N,N,14244,N,00,N
20250401,090230,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8440,70,2,0.84,113490550,13561,8.86,8320,8500,8320,10880,5860,8370,8368.89,7.27,0,3111,8836,8602,8486,8252,8136,8545,8195,262,2510,500,5690,10,1,52470133,4428,3.43,0.63,12,0.03,2460.00,13293.00,15960,20240328,-47.12,8320,20250401,1.44,11670,-27.68,20250116,8320,1.44,20250401,15840,-46.72,20240401,8320,1.44,20250401,1.99,Y,009900,500,262 억,,3815779,N,N,14244,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 160231 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8370 0 3 0.00 935813220 112129 73.24 8320 8500 8210 10880 5860 8370 8345.85 7.27 0 -13639 8836 8602 8486 8252 8136 8545 8195 262 2510 500 5690 10 1 52470133 4392 3.40 0.63 12 0.21 2460.00 13293.00 15960 20240328 -47.56 8210 20250401 1.95 11670 -28.28 20250116 8210 1.95 20250401 15840 -47.16 20240401 8210 1.95 20250401 1.99 Y 009900 500 262 억 3815779 N N 13102 N 00 N
3 20250401 150232 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8370 0 3 0.00 875733860 104949 68.55 8320 8500 8210 10880 5860 8370 8344.38 7.27 0 -16027 8836 8602 8486 8252 8136 8545 8195 262 2510 500 5690 10 1 52470133 4392 3.40 0.63 12 0.20 2460.00 13293.00 15960 20240328 -47.56 8210 20250401 1.95 11670 -28.28 20250116 8210 1.95 20250401 15840 -47.16 20240401 8210 1.95 20250401 1.99 Y 009900 500 262 억 3815779 N N 14244 N 00 N
4 20250401 140231 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8390 20 2 0.24 825318380 98941 64.63 8320 8500 8210 10880 5860 8370 8341.52 7.27 0 -16135 8836 8602 8486 8252 8136 8545 8195 262 2510 500 5690 10 1 52470133 4402 3.41 0.63 12 0.19 2460.00 13293.00 15960 20240328 -47.43 8210 20250401 2.19 11670 -28.11 20250116 8210 2.19 20250401 15840 -47.03 20240401 8210 2.19 20250401 1.99 Y 009900 500 262 억 3815779 N N 14244 N 00 N
5 20250401 130231 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8430 60 2 0.72 726398100 87158 56.93 8320 8500 8210 10880 5860 8370 8334.27 7.27 0 -18079 8836 8602 8486 8252 8136 8545 8195 262 2510 500 5690 10 1 52470133 4423 3.43 0.63 12 0.17 2460.00 13293.00 15960 20240328 -47.18 8210 20250401 2.68 11670 -27.76 20250116 8210 2.68 20250401 15840 -46.78 20240401 8210 2.68 20250401 1.99 Y 009900 500 262 억 3815779 N N 14244 N 00 N
6 20250401 120232 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8400 30 2 0.36 676050335 81176 53.02 8320 8500 8210 10880 5860 8370 8328.20 7.27 0 -17265 8836 8602 8486 8252 8136 8545 8195 262 2510 500 5690 10 1 52470133 4407 3.41 0.63 12 0.15 2460.00 13293.00 15960 20240328 -47.37 8210 20250401 2.31 11670 -28.02 20250116 8210 2.31 20250401 15840 -46.97 20240401 8210 2.31 20250401 1.99 Y 009900 500 262 억 3815779 N N 14244 N 00 N
7 20250401 110231 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8350 -20 5 -0.24 576831415 69340 45.29 8320 8500 8210 10880 5860 8370 8318.88 7.27 0 -17829 8836 8602 8486 8252 8136 8545 8195 262 2510 500 5690 10 1 52470133 4381 3.39 0.63 12 0.13 2460.00 13293.00 15960 20240328 -47.68 8210 20250401 1.71 11670 -28.45 20250116 8210 1.71 20250401 15840 -47.29 20240401 8210 1.71 20250401 1.99 Y 009900 500 262 억 3815779 N N 14244 N 00 N
8 20250401 100228 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8230 -140 5 -1.67 475466470 57118 37.31 8320 8500 8210 10880 5860 8370 8324.28 7.27 0 -16116 8836 8602 8486 8252 8136 8545 8195 262 2510 500 5690 10 1 52470133 4318 3.35 0.62 12 0.11 2460.00 13293.00 15960 20240328 -48.43 8210 20250401 0.24 11670 -29.48 20250116 8210 0.24 20250401 15840 -48.04 20240401 8210 0.24 20250401 1.99 Y 009900 500 262 억 3815779 N N 14244 N 00 N
9 20250401 090230 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 8440 70 2 0.84 113490550 13561 8.86 8320 8500 8320 10880 5860 8370 8368.89 7.27 0 3111 8836 8602 8486 8252 8136 8545 8195 262 2510 500 5690 10 1 52470133 4428 3.43 0.63 12 0.03 2460.00 13293.00 15960 20240328 -47.12 8320 20250401 1.44 11670 -27.68 20250116 8320 1.44 20250401 15840 -46.72 20240401 8320 1.44 20250401 1.99 Y 009900 500 262 억 3815779 N N 14244 N 00 N