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
025890/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
20250401,160332,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1775,48,2,2.78,15075095,8565,74.64,1738,1777,1738,2245,1209,1727,1760.08,3.22,0,196,1740,1733,1724,1717,1708,1729,1713,57,518,500,1100,1,1,11309259,201,26.49,0.57,12,0.08,67.00,3100.00,2865,20240716,-38.05,1715,20250331,3.50,1969,-9.85,20250107,1715,3.50,20250331,2865,-38.05,20240716,1715,3.50,20250331,0.00,Y,025890,500,56 억,,363877,N,N,0,N,00,N
20250401,150333,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1775,48,2,2.78,14961495,8501,74.08,1738,1777,1738,2245,1209,1727,1759.97,3.22,0,196,1740,1733,1724,1717,1708,1729,1713,57,518,500,1100,1,1,11309259,201,26.49,0.57,12,0.08,67.00,3100.00,2865,20240716,-38.05,1715,20250331,3.50,1969,-9.85,20250107,1715,3.50,20250331,2865,-38.05,20240716,1715,3.50,20250331,0.00,Y,025890,500,56 억,,363877,N,N,0,N,00,N
20250401,140332,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1776,49,2,2.84,13739055,7813,68.09,1738,1777,1738,2245,1209,1727,1758.49,3.22,0,170,1740,1733,1724,1717,1708,1729,1713,57,518,500,1100,1,1,11309259,201,26.51,0.57,12,0.07,67.00,3100.00,2865,20240716,-38.01,1715,20250331,3.56,1969,-9.80,20250107,1715,3.56,20250331,2865,-38.01,20240716,1715,3.56,20250331,0.00,Y,025890,500,56 억,,363877,N,N,0,N,00,N
20250401,130333,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1773,46,2,2.66,12770500,7267,63.33,1738,1773,1738,2245,1209,1727,1757.33,3.22,0,115,1740,1733,1724,1717,1708,1729,1713,57,518,500,1100,1,1,11309259,201,26.46,0.57,12,0.06,67.00,3100.00,2865,20240716,-38.12,1715,20250331,3.38,1969,-9.95,20250107,1715,3.38,20250331,2865,-38.12,20240716,1715,3.38,20250331,0.00,Y,025890,500,56 억,,363877,N,N,0,N,00,N
20250401,120333,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1768,41,2,2.37,6073831,3475,30.28,1738,1768,1738,2245,1209,1727,1747.87,3.22,0,44,1740,1733,1724,1717,1708,1729,1713,57,518,500,1100,1,1,11309259,200,26.39,0.57,12,0.03,67.00,3100.00,2865,20240716,-38.29,1715,20250331,3.09,1969,-10.21,20250107,1715,3.09,20250331,2865,-38.29,20240716,1715,3.09,20250331,0.00,Y,025890,500,56 억,,363877,N,N,0,N,00,N
20250401,110330,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1758,31,2,1.80,5534985,3168,27.61,1738,1768,1738,2245,1209,1727,1747.15,3.22,0,27,1740,1733,1724,1717,1708,1729,1713,57,518,500,1100,1,1,11309259,199,26.24,0.57,12,0.03,67.00,3100.00,2865,20240716,-38.64,1715,20250331,2.51,1969,-10.72,20250107,1715,2.51,20250331,2865,-38.64,20240716,1715,2.51,20250331,0.00,Y,025890,500,56 억,,363877,N,N,0,N,00,N
20250401,100327,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1758,31,2,1.80,4518961,2590,22.57,1738,1768,1738,2245,1209,1727,1744.77,3.22,0,27,1740,1733,1724,1717,1708,1729,1713,57,518,500,1100,1,1,11309259,199,26.24,0.57,12,0.02,67.00,3100.00,2865,20240716,-38.64,1715,20250331,2.51,1969,-10.72,20250107,1715,2.51,20250331,2865,-38.64,20240716,1715,2.51,20250331,0.00,Y,025890,500,56 억,,363877,N,N,0,N,00,N
20250401,090329,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1738,11,2,0.64,1157508,666,5.80,1738,1738,1738,2245,1209,1727,1738.00,3.22,0,0,1740,1733,1724,1717,1708,1729,1713,57,518,500,1100,1,1,11309259,197,25.94,0.56,12,0.01,67.00,3100.00,2865,20240716,-39.34,1715,20250331,1.34,1969,-11.73,20250107,1715,1.34,20250331,2865,-39.34,20240716,1715,1.34,20250331,0.00,Y,025890,500,56 억,,363877,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 160332 57 100.00 KOSPI 기계·장비 N N N N N 1775 48 2 2.78 15075095 8565 74.64 1738 1777 1738 2245 1209 1727 1760.08 3.22 0 196 1740 1733 1724 1717 1708 1729 1713 57 518 500 1100 1 1 11309259 201 26.49 0.57 12 0.08 67.00 3100.00 2865 20240716 -38.05 1715 20250331 3.50 1969 -9.85 20250107 1715 3.50 20250331 2865 -38.05 20240716 1715 3.50 20250331 0.00 Y 025890 500 56 억 363877 N N 0 N 00 N
3 20250401 150333 57 100.00 KOSPI 기계·장비 N N N N N 1775 48 2 2.78 14961495 8501 74.08 1738 1777 1738 2245 1209 1727 1759.97 3.22 0 196 1740 1733 1724 1717 1708 1729 1713 57 518 500 1100 1 1 11309259 201 26.49 0.57 12 0.08 67.00 3100.00 2865 20240716 -38.05 1715 20250331 3.50 1969 -9.85 20250107 1715 3.50 20250331 2865 -38.05 20240716 1715 3.50 20250331 0.00 Y 025890 500 56 억 363877 N N 0 N 00 N
4 20250401 140332 57 100.00 KOSPI 기계·장비 N N N N N 1776 49 2 2.84 13739055 7813 68.09 1738 1777 1738 2245 1209 1727 1758.49 3.22 0 170 1740 1733 1724 1717 1708 1729 1713 57 518 500 1100 1 1 11309259 201 26.51 0.57 12 0.07 67.00 3100.00 2865 20240716 -38.01 1715 20250331 3.56 1969 -9.80 20250107 1715 3.56 20250331 2865 -38.01 20240716 1715 3.56 20250331 0.00 Y 025890 500 56 억 363877 N N 0 N 00 N
5 20250401 130333 57 100.00 KOSPI 기계·장비 N N N N N 1773 46 2 2.66 12770500 7267 63.33 1738 1773 1738 2245 1209 1727 1757.33 3.22 0 115 1740 1733 1724 1717 1708 1729 1713 57 518 500 1100 1 1 11309259 201 26.46 0.57 12 0.06 67.00 3100.00 2865 20240716 -38.12 1715 20250331 3.38 1969 -9.95 20250107 1715 3.38 20250331 2865 -38.12 20240716 1715 3.38 20250331 0.00 Y 025890 500 56 억 363877 N N 0 N 00 N
6 20250401 120333 57 100.00 KOSPI 기계·장비 N N N N N 1768 41 2 2.37 6073831 3475 30.28 1738 1768 1738 2245 1209 1727 1747.87 3.22 0 44 1740 1733 1724 1717 1708 1729 1713 57 518 500 1100 1 1 11309259 200 26.39 0.57 12 0.03 67.00 3100.00 2865 20240716 -38.29 1715 20250331 3.09 1969 -10.21 20250107 1715 3.09 20250331 2865 -38.29 20240716 1715 3.09 20250331 0.00 Y 025890 500 56 억 363877 N N 0 N 00 N
7 20250401 110330 57 100.00 KOSPI 기계·장비 N N N N N 1758 31 2 1.80 5534985 3168 27.61 1738 1768 1738 2245 1209 1727 1747.15 3.22 0 27 1740 1733 1724 1717 1708 1729 1713 57 518 500 1100 1 1 11309259 199 26.24 0.57 12 0.03 67.00 3100.00 2865 20240716 -38.64 1715 20250331 2.51 1969 -10.72 20250107 1715 2.51 20250331 2865 -38.64 20240716 1715 2.51 20250331 0.00 Y 025890 500 56 억 363877 N N 0 N 00 N
8 20250401 100327 57 100.00 KOSPI 기계·장비 N N N N N 1758 31 2 1.80 4518961 2590 22.57 1738 1768 1738 2245 1209 1727 1744.77 3.22 0 27 1740 1733 1724 1717 1708 1729 1713 57 518 500 1100 1 1 11309259 199 26.24 0.57 12 0.02 67.00 3100.00 2865 20240716 -38.64 1715 20250331 2.51 1969 -10.72 20250107 1715 2.51 20250331 2865 -38.64 20240716 1715 2.51 20250331 0.00 Y 025890 500 56 억 363877 N N 0 N 00 N
9 20250401 090329 57 100.00 KOSPI 기계·장비 N N N N N 1738 11 2 0.64 1157508 666 5.80 1738 1738 1738 2245 1209 1727 1738.00 3.22 0 0 1740 1733 1724 1717 1708 1729 1713 57 518 500 1100 1 1 11309259 197 25.94 0.56 12 0.01 67.00 3100.00 2865 20240716 -39.34 1715 20250331 1.34 1969 -11.73 20250107 1715 1.34 20250331 2865 -39.34 20240716 1715 1.34 20250331 0.00 Y 025890 500 56 억 363877 N N 0 N 00 N