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
012200/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
20250401,160244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1464,44,2,3.10,39037225,27315,154.76,1400,1464,1400,1846,994,1420,1429.15,2.10,0,7509,1437,1428,1415,1406,1393,1433,1411,136,426,500,930,1,1,27222829,399,-0.68,0.74,12,0.10,-2156.00,1969.00,2595,20240507,-43.58,1300,20241209,12.62,1814,-19.29,20250102,1400,4.57,20250401,2595,-43.58,20240507,1300,12.62,20241209,0.66,Y,012200,500,136 억,,570764,N,N,0,N,00,N
20250401,150245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1450,30,2,2.11,34778820,24391,138.19,1400,1450,1400,1846,994,1420,1425.89,2.10,0,7553,1437,1428,1415,1406,1393,1433,1411,136,426,500,930,1,1,27222829,395,-0.67,0.74,12,0.09,-2156.00,1969.00,2595,20240507,-44.12,1300,20241209,11.54,1814,-20.07,20250102,1400,3.57,20250401,2595,-44.12,20240507,1300,11.54,20241209,0.66,Y,012200,500,136 억,,570764,N,N,0,N,00,N
20250401,140244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1440,20,2,1.41,26993526,18983,107.55,1400,1443,1400,1846,994,1420,1421.98,2.10,0,4774,1437,1428,1415,1406,1393,1433,1411,136,426,500,930,1,1,27222829,392,-0.67,0.73,12,0.07,-2156.00,1969.00,2595,20240507,-44.51,1300,20241209,10.77,1814,-20.62,20250102,1400,2.86,20250401,2595,-44.51,20240507,1300,10.77,20241209,0.66,Y,012200,500,136 억,,570764,N,N,0,N,00,N
20250401,130245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1438,18,2,1.27,25368507,17853,101.15,1400,1443,1400,1846,994,1420,1420.97,2.10,0,4776,1437,1428,1415,1406,1393,1433,1411,136,426,500,930,1,1,27222829,391,-0.67,0.73,12,0.07,-2156.00,1969.00,2595,20240507,-44.59,1300,20241209,10.62,1814,-20.73,20250102,1400,2.71,20250401,2595,-44.59,20240507,1300,10.62,20241209,0.66,Y,012200,500,136 억,,570764,N,N,0,N,00,N
20250401,120245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1428,8,2,0.56,12447872,8828,50.02,1400,1429,1400,1846,994,1420,1410.04,2.10,0,2239,1437,1428,1415,1406,1393,1433,1411,136,426,500,930,1,1,27222829,389,-0.66,0.73,12,0.03,-2156.00,1969.00,2595,20240507,-44.97,1300,20241209,9.85,1814,-21.28,20250102,1400,2.00,20250401,2595,-44.97,20240507,1300,9.85,20241209,0.66,Y,012200,500,136 억,,570764,N,N,0,N,00,N
20250401,110244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1424,4,2,0.28,10610394,7538,42.71,1400,1429,1400,1846,994,1420,1407.59,2.10,0,1598,1437,1428,1415,1406,1393,1433,1411,136,426,500,930,1,1,27222829,388,-0.66,0.72,12,0.03,-2156.00,1969.00,2595,20240507,-45.13,1300,20241209,9.54,1814,-21.50,20250102,1400,1.71,20250401,2595,-45.13,20240507,1300,9.54,20241209,0.66,Y,012200,500,136 억,,570764,N,N,0,N,00,N
20250401,100241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1424,4,2,0.28,7966387,5665,32.10,1400,1429,1400,1846,994,1420,1406.25,2.10,0,1148,1437,1428,1415,1406,1393,1433,1411,136,426,500,930,1,1,27222829,388,-0.66,0.72,12,0.02,-2156.00,1969.00,2595,20240507,-45.13,1300,20241209,9.54,1814,-21.50,20250102,1400,1.71,20250401,2595,-45.13,20240507,1300,9.54,20241209,0.66,Y,012200,500,136 억,,570764,N,N,0,N,00,N
20250401,090243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1429,9,2,0.63,5167989,3691,20.91,1400,1429,1400,1846,994,1420,1400.16,2.10,0,223,1437,1428,1415,1406,1393,1433,1411,136,426,500,930,1,1,27222829,389,-0.66,0.73,12,0.01,-2156.00,1969.00,2595,20240507,-44.93,1300,20241209,9.92,1814,-21.22,20250102,1400,2.07,20250401,2595,-44.93,20240507,1300,9.92,20241209,0.66,Y,012200,500,136 억,,570764,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 160244 57 100.00 KOSPI 기계·장비 N N N N N 1464 44 2 3.10 39037225 27315 154.76 1400 1464 1400 1846 994 1420 1429.15 2.10 0 7509 1437 1428 1415 1406 1393 1433 1411 136 426 500 930 1 1 27222829 399 -0.68 0.74 12 0.10 -2156.00 1969.00 2595 20240507 -43.58 1300 20241209 12.62 1814 -19.29 20250102 1400 4.57 20250401 2595 -43.58 20240507 1300 12.62 20241209 0.66 Y 012200 500 136 억 570764 N N 0 N 00 N
3 20250401 150245 57 100.00 KOSPI 기계·장비 N N N N N 1450 30 2 2.11 34778820 24391 138.19 1400 1450 1400 1846 994 1420 1425.89 2.10 0 7553 1437 1428 1415 1406 1393 1433 1411 136 426 500 930 1 1 27222829 395 -0.67 0.74 12 0.09 -2156.00 1969.00 2595 20240507 -44.12 1300 20241209 11.54 1814 -20.07 20250102 1400 3.57 20250401 2595 -44.12 20240507 1300 11.54 20241209 0.66 Y 012200 500 136 억 570764 N N 0 N 00 N
4 20250401 140244 57 100.00 KOSPI 기계·장비 N N N N N 1440 20 2 1.41 26993526 18983 107.55 1400 1443 1400 1846 994 1420 1421.98 2.10 0 4774 1437 1428 1415 1406 1393 1433 1411 136 426 500 930 1 1 27222829 392 -0.67 0.73 12 0.07 -2156.00 1969.00 2595 20240507 -44.51 1300 20241209 10.77 1814 -20.62 20250102 1400 2.86 20250401 2595 -44.51 20240507 1300 10.77 20241209 0.66 Y 012200 500 136 억 570764 N N 0 N 00 N
5 20250401 130245 57 100.00 KOSPI 기계·장비 N N N N N 1438 18 2 1.27 25368507 17853 101.15 1400 1443 1400 1846 994 1420 1420.97 2.10 0 4776 1437 1428 1415 1406 1393 1433 1411 136 426 500 930 1 1 27222829 391 -0.67 0.73 12 0.07 -2156.00 1969.00 2595 20240507 -44.59 1300 20241209 10.62 1814 -20.73 20250102 1400 2.71 20250401 2595 -44.59 20240507 1300 10.62 20241209 0.66 Y 012200 500 136 억 570764 N N 0 N 00 N
6 20250401 120245 57 100.00 KOSPI 기계·장비 N N N N N 1428 8 2 0.56 12447872 8828 50.02 1400 1429 1400 1846 994 1420 1410.04 2.10 0 2239 1437 1428 1415 1406 1393 1433 1411 136 426 500 930 1 1 27222829 389 -0.66 0.73 12 0.03 -2156.00 1969.00 2595 20240507 -44.97 1300 20241209 9.85 1814 -21.28 20250102 1400 2.00 20250401 2595 -44.97 20240507 1300 9.85 20241209 0.66 Y 012200 500 136 억 570764 N N 0 N 00 N
7 20250401 110244 57 100.00 KOSPI 기계·장비 N N N N N 1424 4 2 0.28 10610394 7538 42.71 1400 1429 1400 1846 994 1420 1407.59 2.10 0 1598 1437 1428 1415 1406 1393 1433 1411 136 426 500 930 1 1 27222829 388 -0.66 0.72 12 0.03 -2156.00 1969.00 2595 20240507 -45.13 1300 20241209 9.54 1814 -21.50 20250102 1400 1.71 20250401 2595 -45.13 20240507 1300 9.54 20241209 0.66 Y 012200 500 136 억 570764 N N 0 N 00 N
8 20250401 100241 57 100.00 KOSPI 기계·장비 N N N N N 1424 4 2 0.28 7966387 5665 32.10 1400 1429 1400 1846 994 1420 1406.25 2.10 0 1148 1437 1428 1415 1406 1393 1433 1411 136 426 500 930 1 1 27222829 388 -0.66 0.72 12 0.02 -2156.00 1969.00 2595 20240507 -45.13 1300 20241209 9.54 1814 -21.50 20250102 1400 1.71 20250401 2595 -45.13 20240507 1300 9.54 20241209 0.66 Y 012200 500 136 억 570764 N N 0 N 00 N
9 20250401 090243 57 100.00 KOSPI 기계·장비 N N N N N 1429 9 2 0.63 5167989 3691 20.91 1400 1429 1400 1846 994 1420 1400.16 2.10 0 223 1437 1428 1415 1406 1393 1433 1411 136 426 500 930 1 1 27222829 389 -0.66 0.73 12 0.01 -2156.00 1969.00 2595 20240507 -44.93 1300 20241209 9.92 1814 -21.22 20250102 1400 2.07 20250401 2595 -44.93 20240507 1300 9.92 20241209 0.66 Y 012200 500 136 억 570764 N N 0 N 00 N