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
092780/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
20250401,160635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4535,0,3,0.00,15022400,3311,71.79,4500,4640,4500,5890,3175,4535,4537.12,1.54,0,86,4741,4637,4551,4447,4361,4690,4500,66,1355,500,3170,5,1,13168460,597,7.82,0.47,12,0.03,580.00,9564.00,7120,20240621,-36.31,4190,20240415,8.23,5230,-13.29,20250210,4230,7.21,20250207,7120,-36.31,20240621,4190,8.23,20240415,0.53,Y,092780,500,65 억,,203168,N,N,0,N,00,N
20250401,150634,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4535,0,3,0.00,14963445,3298,71.51,4500,4640,4500,5890,3175,4535,4537.13,1.54,0,86,4741,4637,4551,4447,4361,4690,4500,66,1355,500,3170,5,1,13168460,597,7.82,0.47,12,0.03,580.00,9564.00,7120,20240621,-36.31,4190,20240415,8.23,5230,-13.29,20250210,4230,7.21,20250207,7120,-36.31,20240621,4190,8.23,20240415,0.53,Y,092780,500,65 억,,203168,N,N,0,N,00,N
20250401,140635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4535,0,3,0.00,11985690,2641,57.26,4500,4640,4500,5890,3175,4535,4538.32,1.54,0,60,4741,4637,4551,4447,4361,4690,4500,66,1355,500,3170,5,1,13168460,597,7.82,0.47,12,0.02,580.00,9564.00,7120,20240621,-36.31,4190,20240415,8.23,5230,-13.29,20250210,4230,7.21,20250207,7120,-36.31,20240621,4190,8.23,20240415,0.53,Y,092780,500,65 억,,203168,N,N,0,N,00,N
20250401,130635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4555,20,2,0.44,4893185,1077,23.35,4500,4640,4500,5890,3175,4535,4543.35,1.54,0,70,4741,4637,4551,4447,4361,4690,4500,66,1355,500,3170,5,1,13168460,600,7.85,0.48,12,0.01,580.00,9564.00,7120,20240621,-36.03,4190,20240415,8.71,5230,-12.91,20250210,4230,7.68,20250207,7120,-36.03,20240621,4190,8.71,20240415,0.53,Y,092780,500,65 억,,203168,N,N,0,N,00,N
20250401,120636,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4555,20,2,0.44,4893185,1077,23.35,4500,4640,4500,5890,3175,4535,4543.35,1.54,0,70,4741,4637,4551,4447,4361,4690,4500,66,1355,500,3170,5,1,13168460,600,7.85,0.48,12,0.01,580.00,9564.00,7120,20240621,-36.03,4190,20240415,8.71,5230,-12.91,20250210,4230,7.68,20250207,7120,-36.03,20240621,4190,8.71,20240415,0.53,Y,092780,500,65 억,,203168,N,N,0,N,00,N
20250401,110622,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,25,2,0.55,3836410,845,18.32,4500,4640,4500,5890,3175,4535,4540.13,1.54,0,284,4741,4637,4551,4447,4361,4690,4500,66,1355,500,3170,5,1,13168460,600,7.86,0.48,12,0.01,580.00,9564.00,7120,20240621,-35.96,4190,20240415,8.83,5230,-12.81,20250210,4230,7.80,20250207,7120,-35.96,20240621,4190,8.83,20240415,0.53,Y,092780,500,65 억,,203168,N,N,0,N,00,N
20250401,100625,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4615,80,2,1.76,2022210,445,9.65,4500,4640,4500,5890,3175,4535,4544.29,1.54,0,303,4741,4637,4551,4447,4361,4690,4500,66,1355,500,3170,5,1,13168460,608,7.96,0.48,12,0.00,580.00,9564.00,7120,20240621,-35.18,4190,20240415,10.14,5230,-11.76,20250210,4230,9.10,20250207,7120,-35.18,20240621,4190,10.14,20240415,0.53,Y,092780,500,65 억,,203168,N,N,0,N,00,N
20250401,090627,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4635,100,2,2.21,832985,184,3.99,4500,4640,4500,5890,3175,4535,4527.09,1.54,0,89,4741,4637,4551,4447,4361,4690,4500,66,1355,500,3170,5,1,13168460,610,7.99,0.48,12,0.00,580.00,9564.00,7120,20240621,-34.90,4190,20240415,10.62,5230,-11.38,20250210,4230,9.57,20250207,7120,-34.90,20240621,4190,10.62,20240415,0.53,Y,092780,500,65 억,,203168,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 160635 57 100.00 KOSPI 운송장비·부품 N N N N N 4535 0 3 0.00 15022400 3311 71.79 4500 4640 4500 5890 3175 4535 4537.12 1.54 0 86 4741 4637 4551 4447 4361 4690 4500 66 1355 500 3170 5 1 13168460 597 7.82 0.47 12 0.03 580.00 9564.00 7120 20240621 -36.31 4190 20240415 8.23 5230 -13.29 20250210 4230 7.21 20250207 7120 -36.31 20240621 4190 8.23 20240415 0.53 Y 092780 500 65 억 203168 N N 0 N 00 N
3 20250401 150634 57 100.00 KOSPI 운송장비·부품 N N N N N 4535 0 3 0.00 14963445 3298 71.51 4500 4640 4500 5890 3175 4535 4537.13 1.54 0 86 4741 4637 4551 4447 4361 4690 4500 66 1355 500 3170 5 1 13168460 597 7.82 0.47 12 0.03 580.00 9564.00 7120 20240621 -36.31 4190 20240415 8.23 5230 -13.29 20250210 4230 7.21 20250207 7120 -36.31 20240621 4190 8.23 20240415 0.53 Y 092780 500 65 억 203168 N N 0 N 00 N
4 20250401 140635 57 100.00 KOSPI 운송장비·부품 N N N N N 4535 0 3 0.00 11985690 2641 57.26 4500 4640 4500 5890 3175 4535 4538.32 1.54 0 60 4741 4637 4551 4447 4361 4690 4500 66 1355 500 3170 5 1 13168460 597 7.82 0.47 12 0.02 580.00 9564.00 7120 20240621 -36.31 4190 20240415 8.23 5230 -13.29 20250210 4230 7.21 20250207 7120 -36.31 20240621 4190 8.23 20240415 0.53 Y 092780 500 65 억 203168 N N 0 N 00 N
5 20250401 130635 57 100.00 KOSPI 운송장비·부품 N N N N N 4555 20 2 0.44 4893185 1077 23.35 4500 4640 4500 5890 3175 4535 4543.35 1.54 0 70 4741 4637 4551 4447 4361 4690 4500 66 1355 500 3170 5 1 13168460 600 7.85 0.48 12 0.01 580.00 9564.00 7120 20240621 -36.03 4190 20240415 8.71 5230 -12.91 20250210 4230 7.68 20250207 7120 -36.03 20240621 4190 8.71 20240415 0.53 Y 092780 500 65 억 203168 N N 0 N 00 N
6 20250401 120636 57 100.00 KOSPI 운송장비·부품 N N N N N 4555 20 2 0.44 4893185 1077 23.35 4500 4640 4500 5890 3175 4535 4543.35 1.54 0 70 4741 4637 4551 4447 4361 4690 4500 66 1355 500 3170 5 1 13168460 600 7.85 0.48 12 0.01 580.00 9564.00 7120 20240621 -36.03 4190 20240415 8.71 5230 -12.91 20250210 4230 7.68 20250207 7120 -36.03 20240621 4190 8.71 20240415 0.53 Y 092780 500 65 억 203168 N N 0 N 00 N
7 20250401 110622 57 100.00 KOSPI 운송장비·부품 N N N N N 4560 25 2 0.55 3836410 845 18.32 4500 4640 4500 5890 3175 4535 4540.13 1.54 0 284 4741 4637 4551 4447 4361 4690 4500 66 1355 500 3170 5 1 13168460 600 7.86 0.48 12 0.01 580.00 9564.00 7120 20240621 -35.96 4190 20240415 8.83 5230 -12.81 20250210 4230 7.80 20250207 7120 -35.96 20240621 4190 8.83 20240415 0.53 Y 092780 500 65 억 203168 N N 0 N 00 N
8 20250401 100625 57 100.00 KOSPI 운송장비·부품 N N N N N 4615 80 2 1.76 2022210 445 9.65 4500 4640 4500 5890 3175 4535 4544.29 1.54 0 303 4741 4637 4551 4447 4361 4690 4500 66 1355 500 3170 5 1 13168460 608 7.96 0.48 12 0.00 580.00 9564.00 7120 20240621 -35.18 4190 20240415 10.14 5230 -11.76 20250210 4230 9.10 20250207 7120 -35.18 20240621 4190 10.14 20240415 0.53 Y 092780 500 65 억 203168 N N 0 N 00 N
9 20250401 090627 57 100.00 KOSPI 운송장비·부품 N N N N N 4635 100 2 2.21 832985 184 3.99 4500 4640 4500 5890 3175 4535 4527.09 1.54 0 89 4741 4637 4551 4447 4361 4690 4500 66 1355 500 3170 5 1 13168460 610 7.99 0.48 12 0.00 580.00 9564.00 7120 20240621 -34.90 4190 20240415 10.62 5230 -11.38 20250210 4230 9.57 20250207 7120 -34.90 20240621 4190 10.62 20240415 0.53 Y 092780 500 65 억 203168 N N 0 N 00 N