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
004380/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
20250401,160148,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9740,120,2,1.25,705853890,72326,50.98,9710,9880,9570,12500,6740,9620,9759.34,36.17,0,-7905,10173,9896,9713,9436,9253,9805,9345,105,2880,500,6150,10,1,21000000,2045,133.42,1.02,12,0.34,73.00,9512.00,18940,20240321,-48.57,7220,20241209,34.90,15500,-37.16,20250217,8930,9.07,20250102,15990,-39.09,20240401,7220,34.90,20241209,3.52,Y,004380,500,105 억,,7595363,N,N,6912,N,00,N
20250401,150149,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9790,170,2,1.77,638276130,65394,46.09,9710,9880,9570,12500,6740,9620,9760.47,36.17,0,-8800,10173,9896,9713,9436,9253,9805,9345,105,2880,500,6150,10,1,21000000,2056,134.11,1.03,12,0.31,73.00,9512.00,18940,20240321,-48.31,7220,20241209,35.60,15500,-36.84,20250217,8930,9.63,20250102,15990,-38.77,20240401,7220,35.60,20241209,3.52,Y,004380,500,105 억,,7595363,N,N,10732,N,00,N
20250401,140148,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9820,200,2,2.08,560370270,57449,40.49,9710,9880,9570,12500,6740,9620,9754.22,36.17,0,-5860,10173,9896,9713,9436,9253,9805,9345,105,2880,500,6150,10,1,21000000,2062,134.52,1.03,12,0.27,73.00,9512.00,18940,20240321,-48.15,7220,20241209,36.01,15500,-36.65,20250217,8930,9.97,20250102,15990,-38.59,20240401,7220,36.01,20241209,3.52,Y,004380,500,105 억,,7595363,N,N,10732,N,00,N
20250401,130149,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9810,190,2,1.98,464872840,47708,33.63,9710,9880,9570,12500,6740,9620,9744.13,36.17,0,-545,10173,9896,9713,9436,9253,9805,9345,105,2880,500,6150,10,1,21000000,2060,134.38,1.03,12,0.23,73.00,9512.00,18940,20240321,-48.20,7220,20241209,35.87,15500,-36.71,20250217,8930,9.85,20250102,15990,-38.65,20240401,7220,35.87,20241209,3.52,Y,004380,500,105 억,,7595363,N,N,10732,N,00,N
20250401,120149,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9860,240,2,2.49,398955530,40999,28.90,9710,9880,9570,12500,6740,9620,9730.86,36.17,0,4556,10173,9896,9713,9436,9253,9805,9345,105,2880,500,6150,10,1,21000000,2071,135.07,1.04,12,0.20,73.00,9512.00,18940,20240321,-47.94,7220,20241209,36.57,15500,-36.39,20250217,8930,10.41,20250102,15990,-38.34,20240401,7220,36.57,20241209,3.52,Y,004380,500,105 억,,7595363,N,N,10732,N,00,N
20250401,110148,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9770,150,2,1.56,323936060,33362,23.51,9710,9880,9570,12500,6740,9620,9709.73,36.17,0,2643,10173,9896,9713,9436,9253,9805,9345,105,2880,500,6150,10,1,21000000,2052,133.84,1.03,12,0.16,73.00,9512.00,18940,20240321,-48.42,7220,20241209,35.32,15500,-36.97,20250217,8930,9.41,20250102,15990,-38.90,20240401,7220,35.32,20241209,3.52,Y,004380,500,105 억,,7595363,N,N,10732,N,00,N
20250401,100147,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9620,0,3,0.00,234837820,24153,17.02,9710,9880,9570,12500,6740,9620,9722.93,36.17,0,-2691,10173,9896,9713,9436,9253,9805,9345,105,2880,500,6150,10,1,21000000,2020,131.78,1.01,12,0.12,73.00,9512.00,18940,20240321,-49.21,7220,20241209,33.24,15500,-37.94,20250217,8930,7.73,20250102,15990,-39.84,20240401,7220,33.24,20241209,3.52,Y,004380,500,105 억,,7595363,N,N,10732,N,00,N
20250401,090147,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9780,160,2,1.66,40955230,4208,2.97,9710,9880,9710,12500,6740,9620,9732.71,36.17,0,369,10173,9896,9713,9436,9253,9805,9345,105,2880,500,6150,10,1,21000000,2054,133.97,1.03,12,0.02,73.00,9512.00,18940,20240321,-48.36,7220,20241209,35.46,15500,-36.90,20250217,8930,9.52,20250102,15990,-38.84,20240401,7220,35.46,20241209,3.52,Y,004380,500,105 억,,7595363,N,N,10732,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 160148 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9740 120 2 1.25 705853890 72326 50.98 9710 9880 9570 12500 6740 9620 9759.34 36.17 0 -7905 10173 9896 9713 9436 9253 9805 9345 105 2880 500 6150 10 1 21000000 2045 133.42 1.02 12 0.34 73.00 9512.00 18940 20240321 -48.57 7220 20241209 34.90 15500 -37.16 20250217 8930 9.07 20250102 15990 -39.09 20240401 7220 34.90 20241209 3.52 Y 004380 500 105 억 7595363 N N 6912 N 00 N
3 20250401 150149 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9790 170 2 1.77 638276130 65394 46.09 9710 9880 9570 12500 6740 9620 9760.47 36.17 0 -8800 10173 9896 9713 9436 9253 9805 9345 105 2880 500 6150 10 1 21000000 2056 134.11 1.03 12 0.31 73.00 9512.00 18940 20240321 -48.31 7220 20241209 35.60 15500 -36.84 20250217 8930 9.63 20250102 15990 -38.77 20240401 7220 35.60 20241209 3.52 Y 004380 500 105 억 7595363 N N 10732 N 00 N
4 20250401 140148 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9820 200 2 2.08 560370270 57449 40.49 9710 9880 9570 12500 6740 9620 9754.22 36.17 0 -5860 10173 9896 9713 9436 9253 9805 9345 105 2880 500 6150 10 1 21000000 2062 134.52 1.03 12 0.27 73.00 9512.00 18940 20240321 -48.15 7220 20241209 36.01 15500 -36.65 20250217 8930 9.97 20250102 15990 -38.59 20240401 7220 36.01 20241209 3.52 Y 004380 500 105 억 7595363 N N 10732 N 00 N
5 20250401 130149 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9810 190 2 1.98 464872840 47708 33.63 9710 9880 9570 12500 6740 9620 9744.13 36.17 0 -545 10173 9896 9713 9436 9253 9805 9345 105 2880 500 6150 10 1 21000000 2060 134.38 1.03 12 0.23 73.00 9512.00 18940 20240321 -48.20 7220 20241209 35.87 15500 -36.71 20250217 8930 9.85 20250102 15990 -38.65 20240401 7220 35.87 20241209 3.52 Y 004380 500 105 억 7595363 N N 10732 N 00 N
6 20250401 120149 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9860 240 2 2.49 398955530 40999 28.90 9710 9880 9570 12500 6740 9620 9730.86 36.17 0 4556 10173 9896 9713 9436 9253 9805 9345 105 2880 500 6150 10 1 21000000 2071 135.07 1.04 12 0.20 73.00 9512.00 18940 20240321 -47.94 7220 20241209 36.57 15500 -36.39 20250217 8930 10.41 20250102 15990 -38.34 20240401 7220 36.57 20241209 3.52 Y 004380 500 105 억 7595363 N N 10732 N 00 N
7 20250401 110148 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9770 150 2 1.56 323936060 33362 23.51 9710 9880 9570 12500 6740 9620 9709.73 36.17 0 2643 10173 9896 9713 9436 9253 9805 9345 105 2880 500 6150 10 1 21000000 2052 133.84 1.03 12 0.16 73.00 9512.00 18940 20240321 -48.42 7220 20241209 35.32 15500 -36.97 20250217 8930 9.41 20250102 15990 -38.90 20240401 7220 35.32 20241209 3.52 Y 004380 500 105 억 7595363 N N 10732 N 00 N
8 20250401 100147 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9620 0 3 0.00 234837820 24153 17.02 9710 9880 9570 12500 6740 9620 9722.93 36.17 0 -2691 10173 9896 9713 9436 9253 9805 9345 105 2880 500 6150 10 1 21000000 2020 131.78 1.01 12 0.12 73.00 9512.00 18940 20240321 -49.21 7220 20241209 33.24 15500 -37.94 20250217 8930 7.73 20250102 15990 -39.84 20240401 7220 33.24 20241209 3.52 Y 004380 500 105 억 7595363 N N 10732 N 00 N
9 20250401 090147 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9780 160 2 1.66 40955230 4208 2.97 9710 9880 9710 12500 6740 9620 9732.71 36.17 0 369 10173 9896 9713 9436 9253 9805 9345 105 2880 500 6150 10 1 21000000 2054 133.97 1.03 12 0.02 73.00 9512.00 18940 20240321 -48.36 7220 20241209 35.46 15500 -36.90 20250217 8930 9.52 20250102 15990 -38.84 20240401 7220 35.46 20241209 3.52 Y 004380 500 105 억 7595363 N N 10732 N 00 N