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
018880/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
20250401,160311,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3630,-5,5,-0.14,2640535981,723093,76.31,3650,3725,3600,4725,2545,3635,3651.81,5.41,0,-171622,3861,3747,3686,3572,3511,3717,3542,679,1090,100,2680,5,1,678762552,24639,-5.37,0.86,12,0.11,-676.00,4206.00,6800,20240507,-46.62,3600,20250401,0.83,4815,-24.61,20250226,3600,0.83,20250401,6800,-46.62,20240507,3600,0.83,20250401,0.43,Y,018880,100,678 억,,36730596,N,N,159540,N,00,N
20250401,150312,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3645,10,2,0.28,2170416176,593709,62.66,3650,3725,3600,4725,2545,3635,3655.69,5.41,0,-158556,3861,3747,3686,3572,3511,3717,3542,679,1090,100,2680,5,1,678762552,24741,-5.39,0.87,12,0.09,-676.00,4206.00,6800,20240507,-46.40,3600,20250401,1.25,4815,-24.30,20250226,3600,1.25,20250401,6800,-46.40,20240507,3600,1.25,20250401,0.43,Y,018880,100,678 억,,36730596,N,N,186762,N,00,N
20250401,140311,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3670,35,2,0.96,1968933291,538640,56.85,3650,3725,3600,4725,2545,3635,3655.38,5.41,0,-138198,3861,3747,3686,3572,3511,3717,3542,679,1090,100,2680,5,1,678762552,24911,-5.43,0.87,12,0.08,-676.00,4206.00,6800,20240507,-46.03,3600,20250401,1.94,4815,-23.78,20250226,3600,1.94,20250401,6800,-46.03,20240507,3600,1.94,20250401,0.43,Y,018880,100,678 억,,36730596,N,N,186762,N,00,N
20250401,130312,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3680,45,2,1.24,1661389863,454737,47.99,3650,3725,3600,4725,2545,3635,3653.52,5.41,0,-101295,3861,3747,3686,3572,3511,3717,3542,679,1090,100,2680,5,1,678762552,24978,-5.44,0.87,12,0.07,-676.00,4206.00,6800,20240507,-45.88,3600,20250401,2.22,4815,-23.57,20250226,3600,2.22,20250401,6800,-45.88,20240507,3600,2.22,20250401,0.43,Y,018880,100,678 억,,36730596,N,N,186762,N,00,N
20250401,120312,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3680,45,2,1.24,1402604493,384558,40.58,3650,3725,3600,4725,2545,3635,3647.32,5.41,0,-82290,3861,3747,3686,3572,3511,3717,3542,679,1090,100,2680,5,1,678762552,24978,-5.44,0.87,12,0.06,-676.00,4206.00,6800,20240507,-45.88,3600,20250401,2.22,4815,-23.57,20250226,3600,2.22,20250401,6800,-45.88,20240507,3600,2.22,20250401,0.43,Y,018880,100,678 억,,36730596,N,N,186762,N,00,N
20250401,110310,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3655,20,2,0.55,1137371336,312167,32.94,3650,3725,3600,4725,2545,3635,3643.47,5.41,0,-71403,3861,3747,3686,3572,3511,3717,3542,679,1090,100,2680,5,1,678762552,24809,-5.41,0.87,12,0.05,-676.00,4206.00,6800,20240507,-46.25,3600,20250401,1.53,4815,-24.09,20250226,3600,1.53,20250401,6800,-46.25,20240507,3600,1.53,20250401,0.43,Y,018880,100,678 억,,36730596,N,N,186762,N,00,N
20250401,100307,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3610,-25,5,-0.69,866158481,237699,25.09,3650,3725,3600,4725,2545,3635,3643.93,5.41,0,-56448,3861,3747,3686,3572,3511,3717,3542,679,1090,100,2680,5,1,678762552,24503,-5.34,0.86,12,0.04,-676.00,4206.00,6800,20240507,-46.91,3600,20250401,0.28,4815,-25.03,20250226,3600,0.28,20250401,6800,-46.91,20240507,3600,0.28,20250401,0.43,Y,018880,100,678 억,,36730596,N,N,186762,N,00,N
20250401,090309,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3665,30,2,0.83,193758300,52816,5.57,3650,3725,3650,4725,2545,3635,3668.55,5.41,0,19641,3861,3747,3686,3572,3511,3717,3542,679,1090,100,2680,5,1,678762552,24877,-5.42,0.87,12,0.01,-676.00,4206.00,6800,20240507,-46.10,3625,20250331,1.10,4815,-23.88,20250226,3625,1.10,20250331,6800,-46.10,20240507,3625,1.10,20250331,0.43,Y,018880,100,678 억,,36730596,N,N,186762,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 160311 55 50.00 KOSPI200 신저가 기계·장비 N N N Y 50 N 3630 -5 5 -0.14 2640535981 723093 76.31 3650 3725 3600 4725 2545 3635 3651.81 5.41 0 -171622 3861 3747 3686 3572 3511 3717 3542 679 1090 100 2680 5 1 678762552 24639 -5.37 0.86 12 0.11 -676.00 4206.00 6800 20240507 -46.62 3600 20250401 0.83 4815 -24.61 20250226 3600 0.83 20250401 6800 -46.62 20240507 3600 0.83 20250401 0.43 Y 018880 100 678 억 36730596 N N 159540 N 00 N
3 20250401 150312 55 50.00 KOSPI200 신저가 기계·장비 N N N Y 50 N 3645 10 2 0.28 2170416176 593709 62.66 3650 3725 3600 4725 2545 3635 3655.69 5.41 0 -158556 3861 3747 3686 3572 3511 3717 3542 679 1090 100 2680 5 1 678762552 24741 -5.39 0.87 12 0.09 -676.00 4206.00 6800 20240507 -46.40 3600 20250401 1.25 4815 -24.30 20250226 3600 1.25 20250401 6800 -46.40 20240507 3600 1.25 20250401 0.43 Y 018880 100 678 억 36730596 N N 186762 N 00 N
4 20250401 140311 55 50.00 KOSPI200 신저가 기계·장비 N N N Y 50 N 3670 35 2 0.96 1968933291 538640 56.85 3650 3725 3600 4725 2545 3635 3655.38 5.41 0 -138198 3861 3747 3686 3572 3511 3717 3542 679 1090 100 2680 5 1 678762552 24911 -5.43 0.87 12 0.08 -676.00 4206.00 6800 20240507 -46.03 3600 20250401 1.94 4815 -23.78 20250226 3600 1.94 20250401 6800 -46.03 20240507 3600 1.94 20250401 0.43 Y 018880 100 678 억 36730596 N N 186762 N 00 N
5 20250401 130312 55 50.00 KOSPI200 신저가 기계·장비 N N N Y 50 N 3680 45 2 1.24 1661389863 454737 47.99 3650 3725 3600 4725 2545 3635 3653.52 5.41 0 -101295 3861 3747 3686 3572 3511 3717 3542 679 1090 100 2680 5 1 678762552 24978 -5.44 0.87 12 0.07 -676.00 4206.00 6800 20240507 -45.88 3600 20250401 2.22 4815 -23.57 20250226 3600 2.22 20250401 6800 -45.88 20240507 3600 2.22 20250401 0.43 Y 018880 100 678 억 36730596 N N 186762 N 00 N
6 20250401 120312 55 50.00 KOSPI200 신저가 기계·장비 N N N Y 50 N 3680 45 2 1.24 1402604493 384558 40.58 3650 3725 3600 4725 2545 3635 3647.32 5.41 0 -82290 3861 3747 3686 3572 3511 3717 3542 679 1090 100 2680 5 1 678762552 24978 -5.44 0.87 12 0.06 -676.00 4206.00 6800 20240507 -45.88 3600 20250401 2.22 4815 -23.57 20250226 3600 2.22 20250401 6800 -45.88 20240507 3600 2.22 20250401 0.43 Y 018880 100 678 억 36730596 N N 186762 N 00 N
7 20250401 110310 55 50.00 KOSPI200 신저가 기계·장비 N N N Y 50 N 3655 20 2 0.55 1137371336 312167 32.94 3650 3725 3600 4725 2545 3635 3643.47 5.41 0 -71403 3861 3747 3686 3572 3511 3717 3542 679 1090 100 2680 5 1 678762552 24809 -5.41 0.87 12 0.05 -676.00 4206.00 6800 20240507 -46.25 3600 20250401 1.53 4815 -24.09 20250226 3600 1.53 20250401 6800 -46.25 20240507 3600 1.53 20250401 0.43 Y 018880 100 678 억 36730596 N N 186762 N 00 N
8 20250401 100307 55 50.00 KOSPI200 신저가 기계·장비 N N N Y 50 N 3610 -25 5 -0.69 866158481 237699 25.09 3650 3725 3600 4725 2545 3635 3643.93 5.41 0 -56448 3861 3747 3686 3572 3511 3717 3542 679 1090 100 2680 5 1 678762552 24503 -5.34 0.86 12 0.04 -676.00 4206.00 6800 20240507 -46.91 3600 20250401 0.28 4815 -25.03 20250226 3600 0.28 20250401 6800 -46.91 20240507 3600 0.28 20250401 0.43 Y 018880 100 678 억 36730596 N N 186762 N 00 N
9 20250401 090309 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3665 30 2 0.83 193758300 52816 5.57 3650 3725 3650 4725 2545 3635 3668.55 5.41 0 19641 3861 3747 3686 3572 3511 3717 3542 679 1090 100 2680 5 1 678762552 24877 -5.42 0.87 12 0.01 -676.00 4206.00 6800 20240507 -46.10 3625 20250331 1.10 4815 -23.88 20250226 3625 1.10 20250331 6800 -46.10 20240507 3625 1.10 20250331 0.43 Y 018880 100 678 억 36730596 N N 186762 N 00 N