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
074610/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
20250401,160554,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,600,55,2,10.09,2660837739,4391193,715.49,546,658,546,708,382,545,605.95,4.48,0,127134,579,561,541,523,503,552,514,367,163,500,370,1,1,73374729,440,-0.72,0.53,12,5.98,-838.00,1124.00,3905,20240507,-84.64,515,20250327,16.50,1297,-53.74,20250113,515,16.50,20250327,3905,-84.64,20240507,515,16.50,20250327,0.00,Y,074610,500,366 억,,3287471,N,N,13255,N,00,N
20250401,150553,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,604,59,2,10.83,2616751768,4317703,703.52,546,658,546,708,382,545,606.05,4.48,0,123113,579,561,541,523,503,552,514,367,163,500,370,1,1,73374729,443,-0.72,0.54,12,5.88,-838.00,1124.00,3905,20240507,-84.53,515,20250327,17.28,1297,-53.43,20250113,515,17.28,20250327,3905,-84.53,20240507,515,17.28,20250327,0.00,Y,074610,500,366 억,,3287471,N,N,0,N,00,N
20250401,140553,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,599,54,2,9.91,2531407559,4176151,680.45,546,658,546,708,382,545,606.16,4.48,0,125247,579,561,541,523,503,552,514,367,163,500,370,1,1,73374729,440,-0.71,0.53,12,5.69,-838.00,1124.00,3905,20240507,-84.66,515,20250327,16.31,1297,-53.82,20250113,515,16.31,20250327,3905,-84.66,20240507,515,16.31,20250327,0.00,Y,074610,500,366 억,,3287471,N,N,0,N,00,N
20250401,130554,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,595,50,2,9.17,2297342726,3790160,617.56,546,658,546,708,382,545,606.13,4.48,0,82100,579,561,541,523,503,552,514,367,163,500,370,1,1,73374729,437,-0.71,0.53,12,5.17,-838.00,1124.00,3905,20240507,-84.76,515,20250327,15.53,1297,-54.12,20250113,515,15.53,20250327,3905,-84.76,20240507,515,15.53,20250327,0.00,Y,074610,500,366 억,,3287471,N,N,0,N,00,N
20250401,120554,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,572,27,2,4.95,2229532997,3673798,598.60,546,658,546,708,382,545,606.87,4.48,0,38960,579,561,541,523,503,552,514,367,163,500,370,1,1,73374729,420,-0.68,0.51,12,5.01,-838.00,1124.00,3905,20240507,-85.35,515,20250327,11.07,1297,-55.90,20250113,515,11.07,20250327,3905,-85.35,20240507,515,11.07,20250327,0.00,Y,074610,500,366 억,,3287471,N,N,0,N,00,N
20250401,110550,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,573,28,2,5.14,2099575993,3447910,561.80,546,658,546,708,382,545,608.94,4.48,0,24038,579,561,541,523,503,552,514,367,163,500,370,1,1,73374729,420,-0.68,0.51,12,4.70,-838.00,1124.00,3905,20240507,-85.33,515,20250327,11.26,1297,-55.82,20250113,515,11.26,20250327,3905,-85.33,20240507,515,11.26,20250327,0.00,Y,074610,500,366 억,,3287471,N,N,0,N,00,N
20250401,100545,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,605,60,2,11.01,519980099,882354,143.77,546,615,546,708,382,545,589.31,4.48,0,47079,579,561,541,523,503,552,514,367,163,500,370,1,1,73374729,444,-0.72,0.54,12,1.20,-838.00,1124.00,3905,20240507,-84.51,515,20250327,17.48,1297,-53.35,20250113,515,17.48,20250327,3905,-84.51,20240507,515,17.48,20250327,0.00,Y,074610,500,366 억,,3287471,N,N,0,N,00,N
20250401,090546,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,556,11,2,2.02,17643365,31809,5.18,546,559,546,708,382,545,554.67,4.48,0,-12535,579,561,541,523,503,552,514,367,163,500,370,1,1,73374729,408,-0.66,0.49,12,0.04,-838.00,1124.00,3905,20240507,-85.76,515,20250327,7.96,1297,-57.13,20250113,515,7.96,20250327,3905,-85.76,20240507,515,7.96,20250327,0.00,Y,074610,500,366 억,,3287471,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 160554 57 100.00 KOSPI 기계·장비 N N N N N 600 55 2 10.09 2660837739 4391193 715.49 546 658 546 708 382 545 605.95 4.48 0 127134 579 561 541 523 503 552 514 367 163 500 370 1 1 73374729 440 -0.72 0.53 12 5.98 -838.00 1124.00 3905 20240507 -84.64 515 20250327 16.50 1297 -53.74 20250113 515 16.50 20250327 3905 -84.64 20240507 515 16.50 20250327 0.00 Y 074610 500 366 억 3287471 N N 13255 N 00 N
3 20250401 150553 57 100.00 KOSPI 기계·장비 N N N N N 604 59 2 10.83 2616751768 4317703 703.52 546 658 546 708 382 545 606.05 4.48 0 123113 579 561 541 523 503 552 514 367 163 500 370 1 1 73374729 443 -0.72 0.54 12 5.88 -838.00 1124.00 3905 20240507 -84.53 515 20250327 17.28 1297 -53.43 20250113 515 17.28 20250327 3905 -84.53 20240507 515 17.28 20250327 0.00 Y 074610 500 366 억 3287471 N N 0 N 00 N
4 20250401 140553 57 100.00 KOSPI 기계·장비 N N N N N 599 54 2 9.91 2531407559 4176151 680.45 546 658 546 708 382 545 606.16 4.48 0 125247 579 561 541 523 503 552 514 367 163 500 370 1 1 73374729 440 -0.71 0.53 12 5.69 -838.00 1124.00 3905 20240507 -84.66 515 20250327 16.31 1297 -53.82 20250113 515 16.31 20250327 3905 -84.66 20240507 515 16.31 20250327 0.00 Y 074610 500 366 억 3287471 N N 0 N 00 N
5 20250401 130554 57 100.00 KOSPI 기계·장비 N N N N N 595 50 2 9.17 2297342726 3790160 617.56 546 658 546 708 382 545 606.13 4.48 0 82100 579 561 541 523 503 552 514 367 163 500 370 1 1 73374729 437 -0.71 0.53 12 5.17 -838.00 1124.00 3905 20240507 -84.76 515 20250327 15.53 1297 -54.12 20250113 515 15.53 20250327 3905 -84.76 20240507 515 15.53 20250327 0.00 Y 074610 500 366 억 3287471 N N 0 N 00 N
6 20250401 120554 57 100.00 KOSPI 기계·장비 N N N N N 572 27 2 4.95 2229532997 3673798 598.60 546 658 546 708 382 545 606.87 4.48 0 38960 579 561 541 523 503 552 514 367 163 500 370 1 1 73374729 420 -0.68 0.51 12 5.01 -838.00 1124.00 3905 20240507 -85.35 515 20250327 11.07 1297 -55.90 20250113 515 11.07 20250327 3905 -85.35 20240507 515 11.07 20250327 0.00 Y 074610 500 366 억 3287471 N N 0 N 00 N
7 20250401 110550 57 100.00 KOSPI 기계·장비 N N N N N 573 28 2 5.14 2099575993 3447910 561.80 546 658 546 708 382 545 608.94 4.48 0 24038 579 561 541 523 503 552 514 367 163 500 370 1 1 73374729 420 -0.68 0.51 12 4.70 -838.00 1124.00 3905 20240507 -85.33 515 20250327 11.26 1297 -55.82 20250113 515 11.26 20250327 3905 -85.33 20240507 515 11.26 20250327 0.00 Y 074610 500 366 억 3287471 N N 0 N 00 N
8 20250401 100545 57 100.00 KOSPI 기계·장비 N N N N N 605 60 2 11.01 519980099 882354 143.77 546 615 546 708 382 545 589.31 4.48 0 47079 579 561 541 523 503 552 514 367 163 500 370 1 1 73374729 444 -0.72 0.54 12 1.20 -838.00 1124.00 3905 20240507 -84.51 515 20250327 17.48 1297 -53.35 20250113 515 17.48 20250327 3905 -84.51 20240507 515 17.48 20250327 0.00 Y 074610 500 366 억 3287471 N N 0 N 00 N
9 20250401 090546 57 100.00 KOSPI 기계·장비 N N N N N 556 11 2 2.02 17643365 31809 5.18 546 559 546 708 382 545 554.67 4.48 0 -12535 579 561 541 523 503 552 514 367 163 500 370 1 1 73374729 408 -0.66 0.49 12 0.04 -838.00 1124.00 3905 20240507 -85.76 515 20250327 7.96 1297 -57.13 20250113 515 7.96 20250327 3905 -85.76 20240507 515 7.96 20250327 0.00 Y 074610 500 366 억 3287471 N N 0 N 00 N