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
021820/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
20250401,160318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7790,50,2,0.65,234192670,29948,259.94,7880,7930,7700,10060,5420,7740,7820.14,3.71,0,9335,7953,7846,7753,7646,7553,7800,7600,50,2320,500,5570,10,1,10000000,779,1.41,0.13,06,0.30,5535.00,58958.00,9350,20250120,-16.68,6460,20241114,20.59,9350,-16.68,20250120,7200,8.19,20250102,9350,-16.68,20250120,6460,20.59,20241114,0.01,Y,021820,500,50 억,,371279,N,N,0,N,00,N
20250401,150320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7820,80,2,1.03,227131140,29042,252.08,7880,7930,7700,10060,5420,7740,7820.78,3.71,0,9922,7953,7846,7753,7646,7553,7800,7600,50,2320,500,5570,10,1,10000000,782,1.41,0.13,06,0.29,5535.00,58958.00,9350,20250120,-16.36,6460,20241114,21.05,9350,-16.36,20250120,7200,8.61,20250102,9350,-16.36,20250120,6460,21.05,20241114,0.01,Y,021820,500,50 억,,371279,N,N,0,N,00,N
20250401,140318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7780,40,2,0.52,222069830,28393,246.45,7880,7930,7700,10060,5420,7740,7821.29,3.71,0,10174,7953,7846,7753,7646,7553,7800,7600,50,2320,500,5570,10,1,10000000,778,1.41,0.13,06,0.28,5535.00,58958.00,9350,20250120,-16.79,6460,20241114,20.43,9350,-16.79,20250120,7200,8.06,20250102,9350,-16.79,20250120,6460,20.43,20241114,0.01,Y,021820,500,50 억,,371279,N,N,0,N,00,N
20250401,130319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7920,180,2,2.33,129998950,16538,143.55,7880,7930,7700,10060,5420,7740,7860.62,3.71,0,971,7953,7846,7753,7646,7553,7800,7600,50,2320,500,5570,10,1,10000000,792,1.43,0.13,06,0.17,5535.00,58958.00,9350,20250120,-15.29,6460,20241114,22.60,9350,-15.29,20250120,7200,10.00,20250102,9350,-15.29,20250120,6460,22.60,20241114,0.01,Y,021820,500,50 억,,371279,N,N,0,N,00,N
20250401,120319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,100,2,1.29,74004390,9465,82.15,7880,7910,7700,10060,5420,7740,7818.74,3.71,0,1576,7953,7846,7753,7646,7553,7800,7600,50,2320,500,5570,10,1,10000000,784,1.42,0.13,06,0.09,5535.00,58958.00,9350,20250120,-16.15,6460,20241114,21.36,9350,-16.15,20250120,7200,8.89,20250102,9350,-16.15,20250120,6460,21.36,20241114,0.01,Y,021820,500,50 억,,371279,N,N,0,N,00,N
20250401,110317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7790,50,2,0.65,29879830,3843,33.36,7880,7880,7700,10060,5420,7740,7775.13,3.71,0,632,7953,7846,7753,7646,7553,7800,7600,50,2320,500,5570,10,1,10000000,779,1.41,0.13,06,0.04,5535.00,58958.00,9350,20250120,-16.68,6460,20241114,20.59,9350,-16.68,20250120,7200,8.19,20250102,9350,-16.68,20250120,6460,20.59,20241114,0.01,Y,021820,500,50 억,,371279,N,N,0,N,00,N
20250401,100314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7720,-20,5,-0.26,8859380,1143,9.92,7880,7880,7700,10060,5420,7740,7750.99,3.71,0,62,7953,7846,7753,7646,7553,7800,7600,50,2320,500,5570,10,1,10000000,772,1.39,0.13,06,0.01,5535.00,58958.00,9350,20250120,-17.43,6460,20241114,19.50,9350,-17.43,20250120,7200,7.22,20250102,9350,-17.43,20250120,6460,19.50,20241114,0.01,Y,021820,500,50 억,,371279,N,N,0,N,00,N
20250401,090316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7740,0,3,0.00,0,0,0.00,0,0,0,10060,5420,7740,0.00,3.71,0,0,7953,7846,7753,7646,7553,7800,7600,50,2320,500,5570,10,1,10000000,774,1.40,0.13,06,0.00,5535.00,58958.00,9350,20250120,-17.22,6460,20241114,19.81,9350,-17.22,20250120,7200,7.50,20250102,9350,-17.22,20250120,6460,19.81,20241114,0.01,Y,021820,500,50 억,,371279,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 160318 57 100.00 KOSPI 운송장비·부품 N N N N N 7790 50 2 0.65 234192670 29948 259.94 7880 7930 7700 10060 5420 7740 7820.14 3.71 0 9335 7953 7846 7753 7646 7553 7800 7600 50 2320 500 5570 10 1 10000000 779 1.41 0.13 06 0.30 5535.00 58958.00 9350 20250120 -16.68 6460 20241114 20.59 9350 -16.68 20250120 7200 8.19 20250102 9350 -16.68 20250120 6460 20.59 20241114 0.01 Y 021820 500 50 억 371279 N N 0 N 00 N
3 20250401 150320 57 100.00 KOSPI 운송장비·부품 N N N N N 7820 80 2 1.03 227131140 29042 252.08 7880 7930 7700 10060 5420 7740 7820.78 3.71 0 9922 7953 7846 7753 7646 7553 7800 7600 50 2320 500 5570 10 1 10000000 782 1.41 0.13 06 0.29 5535.00 58958.00 9350 20250120 -16.36 6460 20241114 21.05 9350 -16.36 20250120 7200 8.61 20250102 9350 -16.36 20250120 6460 21.05 20241114 0.01 Y 021820 500 50 억 371279 N N 0 N 00 N
4 20250401 140318 57 100.00 KOSPI 운송장비·부품 N N N N N 7780 40 2 0.52 222069830 28393 246.45 7880 7930 7700 10060 5420 7740 7821.29 3.71 0 10174 7953 7846 7753 7646 7553 7800 7600 50 2320 500 5570 10 1 10000000 778 1.41 0.13 06 0.28 5535.00 58958.00 9350 20250120 -16.79 6460 20241114 20.43 9350 -16.79 20250120 7200 8.06 20250102 9350 -16.79 20250120 6460 20.43 20241114 0.01 Y 021820 500 50 억 371279 N N 0 N 00 N
5 20250401 130319 57 100.00 KOSPI 운송장비·부품 N N N N N 7920 180 2 2.33 129998950 16538 143.55 7880 7930 7700 10060 5420 7740 7860.62 3.71 0 971 7953 7846 7753 7646 7553 7800 7600 50 2320 500 5570 10 1 10000000 792 1.43 0.13 06 0.17 5535.00 58958.00 9350 20250120 -15.29 6460 20241114 22.60 9350 -15.29 20250120 7200 10.00 20250102 9350 -15.29 20250120 6460 22.60 20241114 0.01 Y 021820 500 50 억 371279 N N 0 N 00 N
6 20250401 120319 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 100 2 1.29 74004390 9465 82.15 7880 7910 7700 10060 5420 7740 7818.74 3.71 0 1576 7953 7846 7753 7646 7553 7800 7600 50 2320 500 5570 10 1 10000000 784 1.42 0.13 06 0.09 5535.00 58958.00 9350 20250120 -16.15 6460 20241114 21.36 9350 -16.15 20250120 7200 8.89 20250102 9350 -16.15 20250120 6460 21.36 20241114 0.01 Y 021820 500 50 억 371279 N N 0 N 00 N
7 20250401 110317 57 100.00 KOSPI 운송장비·부품 N N N N N 7790 50 2 0.65 29879830 3843 33.36 7880 7880 7700 10060 5420 7740 7775.13 3.71 0 632 7953 7846 7753 7646 7553 7800 7600 50 2320 500 5570 10 1 10000000 779 1.41 0.13 06 0.04 5535.00 58958.00 9350 20250120 -16.68 6460 20241114 20.59 9350 -16.68 20250120 7200 8.19 20250102 9350 -16.68 20250120 6460 20.59 20241114 0.01 Y 021820 500 50 억 371279 N N 0 N 00 N
8 20250401 100314 57 100.00 KOSPI 운송장비·부품 N N N N N 7720 -20 5 -0.26 8859380 1143 9.92 7880 7880 7700 10060 5420 7740 7750.99 3.71 0 62 7953 7846 7753 7646 7553 7800 7600 50 2320 500 5570 10 1 10000000 772 1.39 0.13 06 0.01 5535.00 58958.00 9350 20250120 -17.43 6460 20241114 19.50 9350 -17.43 20250120 7200 7.22 20250102 9350 -17.43 20250120 6460 19.50 20241114 0.01 Y 021820 500 50 억 371279 N N 0 N 00 N
9 20250401 090316 57 100.00 KOSPI 운송장비·부품 N N N N N 7740 0 3 0.00 0 0 0.00 0 0 0 10060 5420 7740 0.00 3.71 0 0 7953 7846 7753 7646 7553 7800 7600 50 2320 500 5570 10 1 10000000 774 1.40 0.13 06 0.00 5535.00 58958.00 9350 20250120 -17.22 6460 20241114 19.81 9350 -17.22 20250120 7200 7.50 20250102 9350 -17.22 20250120 6460 19.81 20241114 0.01 Y 021820 500 50 억 371279 N N 0 N 00 N