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
092200/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
20250401,160633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4160,110,2,2.72,564526260,135644,28.59,4080,4220,4080,5260,2835,4050,4161.82,2.22,0,24609,4583,4316,4183,3916,3783,4250,3850,194,1210,500,2990,5,1,38888569,1618,4.41,1.19,12,0.35,944.00,3498.00,6920,20240626,-39.88,3165,20241113,31.44,6260,-33.55,20250213,3680,13.04,20250102,6920,-39.88,20240626,3165,31.44,20241113,2.96,N,092200,500,194 억,,864612,N,N,55014,N,00,N
20250401,150632,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4150,100,2,2.47,516839975,124161,26.17,4080,4220,4080,5260,2835,4050,4162.66,2.22,0,23487,4583,4316,4183,3916,3783,4250,3850,194,1210,500,2990,5,1,38888569,1614,4.40,1.19,12,0.32,944.00,3498.00,6920,20240626,-40.03,3165,20241113,31.12,6260,-33.71,20250213,3680,12.77,20250102,6920,-40.03,20240626,3165,31.12,20241113,2.96,N,092200,500,194 억,,864612,N,N,55014,N,00,N
20250401,140633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4175,125,2,3.09,471598920,113268,23.88,4080,4220,4080,5260,2835,4050,4163.57,2.22,0,22124,4583,4316,4183,3916,3783,4250,3850,194,1210,500,2990,5,1,38888569,1624,4.42,1.19,12,0.29,944.00,3498.00,6920,20240626,-39.67,3165,20241113,31.91,6260,-33.31,20250213,3680,13.45,20250102,6920,-39.67,20240626,3165,31.91,20241113,2.96,N,092200,500,194 억,,864612,N,N,55014,N,00,N
20250401,130633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4175,125,2,3.09,453932970,109036,22.98,4080,4220,4080,5260,2835,4050,4163.15,2.22,0,21742,4583,4316,4183,3916,3783,4250,3850,194,1210,500,2990,5,1,38888569,1624,4.42,1.19,12,0.28,944.00,3498.00,6920,20240626,-39.67,3165,20241113,31.91,6260,-33.31,20250213,3680,13.45,20250102,6920,-39.67,20240626,3165,31.91,20241113,2.96,N,092200,500,194 억,,864612,N,N,55014,N,00,N
20250401,120634,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4200,150,2,3.70,419222475,100745,21.24,4080,4220,4080,5260,2835,4050,4161.22,2.22,0,18381,4583,4316,4183,3916,3783,4250,3850,194,1210,500,2990,5,1,38888569,1633,4.45,1.20,12,0.26,944.00,3498.00,6920,20240626,-39.31,3165,20241113,32.70,6260,-32.91,20250213,3680,14.13,20250102,6920,-39.31,20240626,3165,32.70,20241113,2.96,N,092200,500,194 억,,864612,N,N,55014,N,00,N
20250401,110621,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4170,120,2,2.96,365937420,88063,18.56,4080,4220,4080,5260,2835,4050,4155.40,2.22,0,13672,4583,4316,4183,3916,3783,4250,3850,194,1210,500,2990,5,1,38888569,1622,4.42,1.19,12,0.23,944.00,3498.00,6920,20240626,-39.74,3165,20241113,31.75,6260,-33.39,20250213,3680,13.32,20250102,6920,-39.74,20240626,3165,31.75,20241113,2.96,N,092200,500,194 억,,864612,N,N,55014,N,00,N
20250401,100623,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4115,65,2,1.60,272599940,65541,13.82,4080,4220,4080,5260,2835,4050,4159.23,2.22,0,2832,4583,4316,4183,3916,3783,4250,3850,194,1210,500,2990,5,1,38888569,1600,4.36,1.18,12,0.17,944.00,3498.00,6920,20240626,-40.53,3165,20241113,30.02,6260,-34.27,20250213,3680,11.82,20250102,6920,-40.53,20240626,3165,30.02,20241113,2.96,N,092200,500,194 억,,864612,N,N,55014,N,00,N
20250401,090625,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4185,135,2,3.33,101046280,24396,5.14,4080,4205,4080,5260,2835,4050,4141.92,2.22,0,4935,4583,4316,4183,3916,3783,4250,3850,194,1210,500,2990,5,1,38888569,1627,4.43,1.20,12,0.06,944.00,3498.00,6920,20240626,-39.52,3165,20241113,32.23,6260,-33.15,20250213,3680,13.72,20250102,6920,-39.52,20240626,3165,32.23,20241113,2.96,N,092200,500,194 억,,864612,N,N,55014,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 160633 57 100.00 KOSPI 운송장비·부품 N N N N N 4160 110 2 2.72 564526260 135644 28.59 4080 4220 4080 5260 2835 4050 4161.82 2.22 0 24609 4583 4316 4183 3916 3783 4250 3850 194 1210 500 2990 5 1 38888569 1618 4.41 1.19 12 0.35 944.00 3498.00 6920 20240626 -39.88 3165 20241113 31.44 6260 -33.55 20250213 3680 13.04 20250102 6920 -39.88 20240626 3165 31.44 20241113 2.96 N 092200 500 194 억 864612 N N 55014 N 00 N
3 20250401 150632 57 100.00 KOSPI 운송장비·부품 N N N N N 4150 100 2 2.47 516839975 124161 26.17 4080 4220 4080 5260 2835 4050 4162.66 2.22 0 23487 4583 4316 4183 3916 3783 4250 3850 194 1210 500 2990 5 1 38888569 1614 4.40 1.19 12 0.32 944.00 3498.00 6920 20240626 -40.03 3165 20241113 31.12 6260 -33.71 20250213 3680 12.77 20250102 6920 -40.03 20240626 3165 31.12 20241113 2.96 N 092200 500 194 억 864612 N N 55014 N 00 N
4 20250401 140633 57 100.00 KOSPI 운송장비·부품 N N N N N 4175 125 2 3.09 471598920 113268 23.88 4080 4220 4080 5260 2835 4050 4163.57 2.22 0 22124 4583 4316 4183 3916 3783 4250 3850 194 1210 500 2990 5 1 38888569 1624 4.42 1.19 12 0.29 944.00 3498.00 6920 20240626 -39.67 3165 20241113 31.91 6260 -33.31 20250213 3680 13.45 20250102 6920 -39.67 20240626 3165 31.91 20241113 2.96 N 092200 500 194 억 864612 N N 55014 N 00 N
5 20250401 130633 57 100.00 KOSPI 운송장비·부품 N N N N N 4175 125 2 3.09 453932970 109036 22.98 4080 4220 4080 5260 2835 4050 4163.15 2.22 0 21742 4583 4316 4183 3916 3783 4250 3850 194 1210 500 2990 5 1 38888569 1624 4.42 1.19 12 0.28 944.00 3498.00 6920 20240626 -39.67 3165 20241113 31.91 6260 -33.31 20250213 3680 13.45 20250102 6920 -39.67 20240626 3165 31.91 20241113 2.96 N 092200 500 194 억 864612 N N 55014 N 00 N
6 20250401 120634 57 100.00 KOSPI 운송장비·부품 N N N N N 4200 150 2 3.70 419222475 100745 21.24 4080 4220 4080 5260 2835 4050 4161.22 2.22 0 18381 4583 4316 4183 3916 3783 4250 3850 194 1210 500 2990 5 1 38888569 1633 4.45 1.20 12 0.26 944.00 3498.00 6920 20240626 -39.31 3165 20241113 32.70 6260 -32.91 20250213 3680 14.13 20250102 6920 -39.31 20240626 3165 32.70 20241113 2.96 N 092200 500 194 억 864612 N N 55014 N 00 N
7 20250401 110621 57 100.00 KOSPI 운송장비·부품 N N N N N 4170 120 2 2.96 365937420 88063 18.56 4080 4220 4080 5260 2835 4050 4155.40 2.22 0 13672 4583 4316 4183 3916 3783 4250 3850 194 1210 500 2990 5 1 38888569 1622 4.42 1.19 12 0.23 944.00 3498.00 6920 20240626 -39.74 3165 20241113 31.75 6260 -33.39 20250213 3680 13.32 20250102 6920 -39.74 20240626 3165 31.75 20241113 2.96 N 092200 500 194 억 864612 N N 55014 N 00 N
8 20250401 100623 57 100.00 KOSPI 운송장비·부품 N N N N N 4115 65 2 1.60 272599940 65541 13.82 4080 4220 4080 5260 2835 4050 4159.23 2.22 0 2832 4583 4316 4183 3916 3783 4250 3850 194 1210 500 2990 5 1 38888569 1600 4.36 1.18 12 0.17 944.00 3498.00 6920 20240626 -40.53 3165 20241113 30.02 6260 -34.27 20250213 3680 11.82 20250102 6920 -40.53 20240626 3165 30.02 20241113 2.96 N 092200 500 194 억 864612 N N 55014 N 00 N
9 20250401 090625 57 100.00 KOSPI 운송장비·부품 N N N N N 4185 135 2 3.33 101046280 24396 5.14 4080 4205 4080 5260 2835 4050 4141.92 2.22 0 4935 4583 4316 4183 3916 3783 4250 3850 194 1210 500 2990 5 1 38888569 1627 4.43 1.20 12 0.06 944.00 3498.00 6920 20240626 -39.52 3165 20241113 32.23 6260 -33.15 20250213 3680 13.72 20250102 6920 -39.52 20240626 3165 32.23 20241113 2.96 N 092200 500 194 억 864612 N N 55014 N 00 N