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
017550/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
20250401,160305,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1812,55,2,3.13,131689068,73301,94.42,1749,1817,1749,2280,1230,1757,1796.54,1.66,0,22481,1808,1782,1760,1734,1712,1771,1723,312,523,500,1260,1,1,62399130,1131,6.08,0.64,12,0.12,298.00,2813.00,2310,20240607,-21.56,1585,20241209,14.32,2260,-19.82,20250213,1738,4.26,20250331,2310,-21.56,20240607,1585,14.32,20241209,2.39,Y,017550,500,311 억,,1037432,N,N,352,N,00,N
20250401,150307,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1815,58,2,3.30,121847718,67872,87.43,1749,1817,1749,2280,1230,1757,1795.26,1.66,0,22776,1808,1782,1760,1734,1712,1771,1723,312,523,500,1260,1,1,62399130,1133,6.09,0.65,12,0.11,298.00,2813.00,2310,20240607,-21.43,1585,20241209,14.51,2260,-19.69,20250213,1738,4.43,20250331,2310,-21.43,20240607,1585,14.51,20241209,2.39,Y,017550,500,311 억,,1037432,N,N,352,N,00,N
20250401,140306,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1816,59,2,3.36,109806957,61232,78.88,1749,1817,1749,2280,1230,1757,1793.29,1.66,0,23269,1808,1782,1760,1734,1712,1771,1723,312,523,500,1260,1,1,62399130,1133,6.09,0.65,12,0.10,298.00,2813.00,2310,20240607,-21.39,1585,20241209,14.57,2260,-19.65,20250213,1738,4.49,20250331,2310,-21.39,20240607,1585,14.57,20241209,2.39,Y,017550,500,311 억,,1037432,N,N,352,N,00,N
20250401,130307,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1812,55,2,3.13,98310165,54885,70.70,1749,1816,1749,2280,1230,1757,1791.20,1.66,0,21321,1808,1782,1760,1734,1712,1771,1723,312,523,500,1260,1,1,62399130,1131,6.08,0.64,12,0.09,298.00,2813.00,2310,20240607,-21.56,1585,20241209,14.32,2260,-19.82,20250213,1738,4.26,20250331,2310,-21.56,20240607,1585,14.32,20241209,2.39,Y,017550,500,311 억,,1037432,N,N,352,N,00,N
20250401,120306,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1811,54,2,3.07,90320623,50480,65.03,1749,1816,1749,2280,1230,1757,1789.24,1.66,0,21076,1808,1782,1760,1734,1712,1771,1723,312,523,500,1260,1,1,62399130,1130,6.08,0.64,12,0.08,298.00,2813.00,2310,20240607,-21.60,1585,20241209,14.26,2260,-19.87,20250213,1738,4.20,20250331,2310,-21.60,20240607,1585,14.26,20241209,2.39,Y,017550,500,311 억,,1037432,N,N,352,N,00,N
20250401,110305,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1798,41,2,2.33,55756661,31355,40.39,1749,1798,1749,2280,1230,1757,1778.24,1.66,0,8191,1808,1782,1760,1734,1712,1771,1723,312,523,500,1260,1,1,62399130,1122,6.03,0.64,12,0.05,298.00,2813.00,2310,20240607,-22.16,1585,20241209,13.44,2260,-20.44,20250213,1738,3.45,20250331,2310,-22.16,20240607,1585,13.44,20241209,2.39,Y,017550,500,311 억,,1037432,N,N,352,N,00,N
20250401,100302,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1776,19,2,1.08,38074767,21464,27.65,1749,1795,1749,2280,1230,1757,1773.89,1.66,0,120,1808,1782,1760,1734,1712,1771,1723,312,523,500,1260,1,1,62399130,1108,5.96,0.63,12,0.03,298.00,2813.00,2310,20240607,-23.12,1585,20241209,12.05,2260,-21.42,20250213,1738,2.19,20250331,2310,-23.12,20240607,1585,12.05,20241209,2.39,Y,017550,500,311 억,,1037432,N,N,352,N,00,N
20250401,090303,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1782,25,2,1.42,12775139,7289,9.39,1749,1782,1749,2280,1230,1757,1752.66,1.66,0,2309,1808,1782,1760,1734,1712,1771,1723,312,523,500,1260,1,1,62399130,1112,5.98,0.63,12,0.01,298.00,2813.00,2310,20240607,-22.86,1585,20241209,12.43,2260,-21.15,20250213,1738,2.53,20250331,2310,-22.86,20240607,1585,12.43,20241209,2.39,Y,017550,500,311 억,,1037432,N,N,352,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 160305 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1812 55 2 3.13 131689068 73301 94.42 1749 1817 1749 2280 1230 1757 1796.54 1.66 0 22481 1808 1782 1760 1734 1712 1771 1723 312 523 500 1260 1 1 62399130 1131 6.08 0.64 12 0.12 298.00 2813.00 2310 20240607 -21.56 1585 20241209 14.32 2260 -19.82 20250213 1738 4.26 20250331 2310 -21.56 20240607 1585 14.32 20241209 2.39 Y 017550 500 311 억 1037432 N N 352 N 00 N
3 20250401 150307 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1815 58 2 3.30 121847718 67872 87.43 1749 1817 1749 2280 1230 1757 1795.26 1.66 0 22776 1808 1782 1760 1734 1712 1771 1723 312 523 500 1260 1 1 62399130 1133 6.09 0.65 12 0.11 298.00 2813.00 2310 20240607 -21.43 1585 20241209 14.51 2260 -19.69 20250213 1738 4.43 20250331 2310 -21.43 20240607 1585 14.51 20241209 2.39 Y 017550 500 311 억 1037432 N N 352 N 00 N
4 20250401 140306 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1816 59 2 3.36 109806957 61232 78.88 1749 1817 1749 2280 1230 1757 1793.29 1.66 0 23269 1808 1782 1760 1734 1712 1771 1723 312 523 500 1260 1 1 62399130 1133 6.09 0.65 12 0.10 298.00 2813.00 2310 20240607 -21.39 1585 20241209 14.57 2260 -19.65 20250213 1738 4.49 20250331 2310 -21.39 20240607 1585 14.57 20241209 2.39 Y 017550 500 311 억 1037432 N N 352 N 00 N
5 20250401 130307 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1812 55 2 3.13 98310165 54885 70.70 1749 1816 1749 2280 1230 1757 1791.20 1.66 0 21321 1808 1782 1760 1734 1712 1771 1723 312 523 500 1260 1 1 62399130 1131 6.08 0.64 12 0.09 298.00 2813.00 2310 20240607 -21.56 1585 20241209 14.32 2260 -19.82 20250213 1738 4.26 20250331 2310 -21.56 20240607 1585 14.32 20241209 2.39 Y 017550 500 311 억 1037432 N N 352 N 00 N
6 20250401 120306 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1811 54 2 3.07 90320623 50480 65.03 1749 1816 1749 2280 1230 1757 1789.24 1.66 0 21076 1808 1782 1760 1734 1712 1771 1723 312 523 500 1260 1 1 62399130 1130 6.08 0.64 12 0.08 298.00 2813.00 2310 20240607 -21.60 1585 20241209 14.26 2260 -19.87 20250213 1738 4.20 20250331 2310 -21.60 20240607 1585 14.26 20241209 2.39 Y 017550 500 311 억 1037432 N N 352 N 00 N
7 20250401 110305 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1798 41 2 2.33 55756661 31355 40.39 1749 1798 1749 2280 1230 1757 1778.24 1.66 0 8191 1808 1782 1760 1734 1712 1771 1723 312 523 500 1260 1 1 62399130 1122 6.03 0.64 12 0.05 298.00 2813.00 2310 20240607 -22.16 1585 20241209 13.44 2260 -20.44 20250213 1738 3.45 20250331 2310 -22.16 20240607 1585 13.44 20241209 2.39 Y 017550 500 311 억 1037432 N N 352 N 00 N
8 20250401 100302 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1776 19 2 1.08 38074767 21464 27.65 1749 1795 1749 2280 1230 1757 1773.89 1.66 0 120 1808 1782 1760 1734 1712 1771 1723 312 523 500 1260 1 1 62399130 1108 5.96 0.63 12 0.03 298.00 2813.00 2310 20240607 -23.12 1585 20241209 12.05 2260 -21.42 20250213 1738 2.19 20250331 2310 -23.12 20240607 1585 12.05 20241209 2.39 Y 017550 500 311 억 1037432 N N 352 N 00 N
9 20250401 090303 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1782 25 2 1.42 12775139 7289 9.39 1749 1782 1749 2280 1230 1757 1752.66 1.66 0 2309 1808 1782 1760 1734 1712 1771 1723 312 523 500 1260 1 1 62399130 1112 5.98 0.63 12 0.01 298.00 2813.00 2310 20240607 -22.86 1585 20241209 12.43 2260 -21.15 20250213 1738 2.53 20250331 2310 -22.86 20240607 1585 12.43 20241209 2.39 Y 017550 500 311 억 1037432 N N 352 N 00 N