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
010660/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
20250401,160236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3280,225,2,7.36,1874384176,580506,306.80,3055,3320,3055,3970,2140,3055,3228.85,8.60,0,35762,3195,3125,3075,3005,2955,3100,2980,110,915,500,1890,5,1,22000000,722,12.19,0.52,12,2.64,269.00,6319.00,9430,20240325,-65.22,2475,20241223,32.53,3470,-5.48,20250327,2575,27.38,20250102,6310,-48.02,20240401,2475,32.53,20241223,1.83,Y,010660,500,110 억,,1892229,N,N,198,N,00,N
20250401,150236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3295,240,2,7.86,1748236801,542017,286.46,3055,3320,3055,3970,2140,3055,3225.43,8.60,0,35683,3195,3125,3075,3005,2955,3100,2980,110,915,500,1890,5,1,22000000,725,12.25,0.52,12,2.46,269.00,6319.00,9430,20240325,-65.06,2475,20241223,33.13,3470,-5.04,20250327,2575,27.96,20250102,6310,-47.78,20240401,2475,33.13,20241223,1.83,Y,010660,500,110 억,,1892229,N,N,2,N,00,N
20250401,140235,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3240,185,2,6.06,1495878783,465031,245.77,3055,3320,3055,3970,2140,3055,3216.73,8.60,0,42748,3195,3125,3075,3005,2955,3100,2980,110,915,500,1890,5,1,22000000,713,12.04,0.51,12,2.11,269.00,6319.00,9430,20240325,-65.64,2475,20241223,30.91,3470,-6.63,20250327,2575,25.83,20250102,6310,-48.65,20240401,2475,30.91,20241223,1.83,Y,010660,500,110 억,,1892229,N,N,2,N,00,N
20250401,130236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3220,165,2,5.40,1389563000,432233,228.44,3055,3320,3055,3970,2140,3055,3214.85,8.60,0,45031,3195,3125,3075,3005,2955,3100,2980,110,915,500,1890,5,1,22000000,708,11.97,0.51,12,1.96,269.00,6319.00,9430,20240325,-65.85,2475,20241223,30.10,3470,-7.20,20250327,2575,25.05,20250102,6310,-48.97,20240401,2475,30.10,20241223,1.83,Y,010660,500,110 억,,1892229,N,N,2,N,00,N
20250401,120236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3225,170,2,5.56,1263936610,393202,207.81,3055,3320,3055,3970,2140,3055,3214.47,8.60,0,31555,3195,3125,3075,3005,2955,3100,2980,110,915,500,1890,5,1,22000000,710,11.99,0.51,12,1.79,269.00,6319.00,9430,20240325,-65.80,2475,20241223,30.30,3470,-7.06,20250327,2575,25.24,20250102,6310,-48.89,20240401,2475,30.30,20241223,1.83,Y,010660,500,110 억,,1892229,N,N,2,N,00,N
20250401,110235,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3265,210,2,6.87,502862960,159623,84.36,3055,3270,3055,3970,2140,3055,3150.32,8.60,0,6545,3195,3125,3075,3005,2955,3100,2980,110,915,500,1890,5,1,22000000,718,12.14,0.52,12,0.73,269.00,6319.00,9430,20240325,-65.38,2475,20241223,31.92,3470,-5.91,20250327,2575,26.80,20250102,6310,-48.26,20240401,2475,31.92,20241223,1.83,Y,010660,500,110 억,,1892229,N,N,2,N,00,N
20250401,100232,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3070,15,2,0.49,161998550,52361,27.67,3055,3140,3055,3970,2140,3055,3093.88,8.60,0,14598,3195,3125,3075,3005,2955,3100,2980,110,915,500,1890,5,1,22000000,675,11.41,0.49,12,0.24,269.00,6319.00,9430,20240325,-67.44,2475,20241223,24.04,3470,-11.53,20250327,2575,19.22,20250102,6310,-51.35,20240401,2475,24.04,20241223,1.83,Y,010660,500,110 억,,1892229,N,N,2,N,00,N
20250401,090234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3105,50,2,1.64,45858200,14905,7.88,3055,3105,3055,3970,2140,3055,3076.70,8.60,0,12104,3195,3125,3075,3005,2955,3100,2980,110,915,500,1890,5,1,22000000,683,11.54,0.49,12,0.07,269.00,6319.00,9430,20240325,-67.07,2475,20241223,25.45,3470,-10.52,20250327,2575,20.58,20250102,6310,-50.79,20240401,2475,25.45,20241223,1.83,Y,010660,500,110 억,,1892229,N,N,2,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 160236 57 100.00 KOSPI 기계·장비 N N N N N 3280 225 2 7.36 1874384176 580506 306.80 3055 3320 3055 3970 2140 3055 3228.85 8.60 0 35762 3195 3125 3075 3005 2955 3100 2980 110 915 500 1890 5 1 22000000 722 12.19 0.52 12 2.64 269.00 6319.00 9430 20240325 -65.22 2475 20241223 32.53 3470 -5.48 20250327 2575 27.38 20250102 6310 -48.02 20240401 2475 32.53 20241223 1.83 Y 010660 500 110 억 1892229 N N 198 N 00 N
3 20250401 150236 57 100.00 KOSPI 기계·장비 N N N N N 3295 240 2 7.86 1748236801 542017 286.46 3055 3320 3055 3970 2140 3055 3225.43 8.60 0 35683 3195 3125 3075 3005 2955 3100 2980 110 915 500 1890 5 1 22000000 725 12.25 0.52 12 2.46 269.00 6319.00 9430 20240325 -65.06 2475 20241223 33.13 3470 -5.04 20250327 2575 27.96 20250102 6310 -47.78 20240401 2475 33.13 20241223 1.83 Y 010660 500 110 억 1892229 N N 2 N 00 N
4 20250401 140235 57 100.00 KOSPI 기계·장비 N N N N N 3240 185 2 6.06 1495878783 465031 245.77 3055 3320 3055 3970 2140 3055 3216.73 8.60 0 42748 3195 3125 3075 3005 2955 3100 2980 110 915 500 1890 5 1 22000000 713 12.04 0.51 12 2.11 269.00 6319.00 9430 20240325 -65.64 2475 20241223 30.91 3470 -6.63 20250327 2575 25.83 20250102 6310 -48.65 20240401 2475 30.91 20241223 1.83 Y 010660 500 110 억 1892229 N N 2 N 00 N
5 20250401 130236 57 100.00 KOSPI 기계·장비 N N N N N 3220 165 2 5.40 1389563000 432233 228.44 3055 3320 3055 3970 2140 3055 3214.85 8.60 0 45031 3195 3125 3075 3005 2955 3100 2980 110 915 500 1890 5 1 22000000 708 11.97 0.51 12 1.96 269.00 6319.00 9430 20240325 -65.85 2475 20241223 30.10 3470 -7.20 20250327 2575 25.05 20250102 6310 -48.97 20240401 2475 30.10 20241223 1.83 Y 010660 500 110 억 1892229 N N 2 N 00 N
6 20250401 120236 57 100.00 KOSPI 기계·장비 N N N N N 3225 170 2 5.56 1263936610 393202 207.81 3055 3320 3055 3970 2140 3055 3214.47 8.60 0 31555 3195 3125 3075 3005 2955 3100 2980 110 915 500 1890 5 1 22000000 710 11.99 0.51 12 1.79 269.00 6319.00 9430 20240325 -65.80 2475 20241223 30.30 3470 -7.06 20250327 2575 25.24 20250102 6310 -48.89 20240401 2475 30.30 20241223 1.83 Y 010660 500 110 억 1892229 N N 2 N 00 N
7 20250401 110235 57 100.00 KOSPI 기계·장비 N N N N N 3265 210 2 6.87 502862960 159623 84.36 3055 3270 3055 3970 2140 3055 3150.32 8.60 0 6545 3195 3125 3075 3005 2955 3100 2980 110 915 500 1890 5 1 22000000 718 12.14 0.52 12 0.73 269.00 6319.00 9430 20240325 -65.38 2475 20241223 31.92 3470 -5.91 20250327 2575 26.80 20250102 6310 -48.26 20240401 2475 31.92 20241223 1.83 Y 010660 500 110 억 1892229 N N 2 N 00 N
8 20250401 100232 57 100.00 KOSPI 기계·장비 N N N N N 3070 15 2 0.49 161998550 52361 27.67 3055 3140 3055 3970 2140 3055 3093.88 8.60 0 14598 3195 3125 3075 3005 2955 3100 2980 110 915 500 1890 5 1 22000000 675 11.41 0.49 12 0.24 269.00 6319.00 9430 20240325 -67.44 2475 20241223 24.04 3470 -11.53 20250327 2575 19.22 20250102 6310 -51.35 20240401 2475 24.04 20241223 1.83 Y 010660 500 110 억 1892229 N N 2 N 00 N
9 20250401 090234 57 100.00 KOSPI 기계·장비 N N N N N 3105 50 2 1.64 45858200 14905 7.88 3055 3105 3055 3970 2140 3055 3076.70 8.60 0 12104 3195 3125 3075 3005 2955 3100 2980 110 915 500 1890 5 1 22000000 683 11.54 0.49 12 0.07 269.00 6319.00 9430 20240325 -67.07 2475 20241223 25.45 3470 -10.52 20250327 2575 20.58 20250102 6310 -50.79 20240401 2475 25.45 20241223 1.83 Y 010660 500 110 억 1892229 N N 2 N 00 N