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
077970/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
20250401,160556,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21300,500,2,2.40,4925124975,234412,104.15,20800,21450,20100,27000,14600,20800,21014.18,2.00,0,-7920,21600,21200,20500,20100,19400,21400,20300,575,6200,2500,14970,50,1,23008904,4901,21.65,2.13,12,1.02,984.00,10005.00,31650,20250218,-32.70,12310,20240411,73.03,31650,-32.70,20250218,19150,11.23,20250106,31650,-32.70,20250218,12310,73.03,20240411,1.99,Y,077970,2500,575 억,,459263,N,N,4988,N,00,N
20250401,150555,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21150,350,2,1.68,4600464050,219137,97.36,20800,21450,20100,27000,14600,20800,20997.32,2.00,0,-2745,21600,21200,20500,20100,19400,21400,20300,575,6200,2500,14970,50,1,23008904,4866,21.49,2.11,12,0.95,984.00,10005.00,31650,20250218,-33.18,12310,20240411,71.81,31650,-33.18,20250218,19150,10.44,20250106,31650,-33.18,20250218,12310,71.81,20240411,1.99,Y,077970,2500,575 억,,459263,N,N,7747,N,00,N
20250401,140556,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21200,400,2,1.92,4127946100,196939,87.50,20800,21400,20100,27000,14600,20800,20964.01,2.00,0,6241,21600,21200,20500,20100,19400,21400,20300,575,6200,2500,14970,50,1,23008904,4878,21.54,2.12,12,0.86,984.00,10005.00,31650,20250218,-33.02,12310,20240411,72.22,31650,-33.02,20250218,19150,10.70,20250106,31650,-33.02,20250218,12310,72.22,20240411,1.99,Y,077970,2500,575 억,,459263,N,N,7747,N,00,N
20250401,130556,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21000,200,2,0.96,3426957050,163932,72.83,20800,21400,20100,27000,14600,20800,20907.49,2.00,0,-2961,21600,21200,20500,20100,19400,21400,20300,575,6200,2500,14970,50,1,23008904,4832,21.34,2.10,12,0.71,984.00,10005.00,31650,20250218,-33.65,12310,20240411,70.59,31650,-33.65,20250218,19150,9.66,20250106,31650,-33.65,20250218,12310,70.59,20240411,1.99,Y,077970,2500,575 억,,459263,N,N,7747,N,00,N
20250401,120557,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21050,250,2,1.20,3239042475,154997,68.86,20800,21400,20100,27000,14600,20800,20900.15,2.00,0,-2169,21600,21200,20500,20100,19400,21400,20300,575,6200,2500,14970,50,1,23008904,4843,21.39,2.10,12,0.67,984.00,10005.00,31650,20250218,-33.49,12310,20240411,71.00,31650,-33.49,20250218,19150,9.92,20250106,31650,-33.49,20250218,12310,71.00,20240411,1.99,Y,077970,2500,575 억,,459263,N,N,7747,N,00,N
20250401,110553,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21000,200,2,0.96,2763258975,132312,58.78,20800,21400,20100,27000,14600,20800,20887.17,2.00,0,-4108,21600,21200,20500,20100,19400,21400,20300,575,6200,2500,14970,50,1,23008904,4832,21.34,2.10,12,0.58,984.00,10005.00,31650,20250218,-33.65,12310,20240411,70.59,31650,-33.65,20250218,19150,9.66,20250106,31650,-33.65,20250218,12310,70.59,20240411,1.99,Y,077970,2500,575 억,,459263,N,N,7747,N,00,N
20250401,100548,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20650,-150,5,-0.72,2178427125,104309,46.34,20800,21400,20100,27000,14600,20800,20887.89,2.00,0,3974,21600,21200,20500,20100,19400,21400,20300,575,6200,2500,14970,50,1,23008904,4751,20.99,2.06,12,0.45,984.00,10005.00,31650,20250218,-34.76,12310,20240411,67.75,31650,-34.76,20250218,19150,7.83,20250106,31650,-34.76,20250218,12310,67.75,20240411,1.99,Y,077970,2500,575 억,,459263,N,N,7747,N,00,N
20250401,090549,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21150,350,2,1.68,452462450,21550,9.57,20800,21350,20800,27000,14600,20800,21043.09,2.00,0,3911,21600,21200,20500,20100,19400,21400,20300,575,6200,2500,14970,50,1,23008904,4866,21.49,2.11,12,0.09,984.00,10005.00,31650,20250218,-33.18,12310,20240411,71.81,31650,-33.18,20250218,19150,10.44,20250106,31650,-33.18,20250218,12310,71.81,20240411,1.99,Y,077970,2500,575 억,,459263,N,N,7747,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 160556 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21300 500 2 2.40 4925124975 234412 104.15 20800 21450 20100 27000 14600 20800 21014.18 2.00 0 -7920 21600 21200 20500 20100 19400 21400 20300 575 6200 2500 14970 50 1 23008904 4901 21.65 2.13 12 1.02 984.00 10005.00 31650 20250218 -32.70 12310 20240411 73.03 31650 -32.70 20250218 19150 11.23 20250106 31650 -32.70 20250218 12310 73.03 20240411 1.99 Y 077970 2500 575 억 459263 N N 4988 N 00 N
3 20250401 150555 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21150 350 2 1.68 4600464050 219137 97.36 20800 21450 20100 27000 14600 20800 20997.32 2.00 0 -2745 21600 21200 20500 20100 19400 21400 20300 575 6200 2500 14970 50 1 23008904 4866 21.49 2.11 12 0.95 984.00 10005.00 31650 20250218 -33.18 12310 20240411 71.81 31650 -33.18 20250218 19150 10.44 20250106 31650 -33.18 20250218 12310 71.81 20240411 1.99 Y 077970 2500 575 억 459263 N N 7747 N 00 N
4 20250401 140556 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21200 400 2 1.92 4127946100 196939 87.50 20800 21400 20100 27000 14600 20800 20964.01 2.00 0 6241 21600 21200 20500 20100 19400 21400 20300 575 6200 2500 14970 50 1 23008904 4878 21.54 2.12 12 0.86 984.00 10005.00 31650 20250218 -33.02 12310 20240411 72.22 31650 -33.02 20250218 19150 10.70 20250106 31650 -33.02 20250218 12310 72.22 20240411 1.99 Y 077970 2500 575 억 459263 N N 7747 N 00 N
5 20250401 130556 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21000 200 2 0.96 3426957050 163932 72.83 20800 21400 20100 27000 14600 20800 20907.49 2.00 0 -2961 21600 21200 20500 20100 19400 21400 20300 575 6200 2500 14970 50 1 23008904 4832 21.34 2.10 12 0.71 984.00 10005.00 31650 20250218 -33.65 12310 20240411 70.59 31650 -33.65 20250218 19150 9.66 20250106 31650 -33.65 20250218 12310 70.59 20240411 1.99 Y 077970 2500 575 억 459263 N N 7747 N 00 N
6 20250401 120557 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21050 250 2 1.20 3239042475 154997 68.86 20800 21400 20100 27000 14600 20800 20900.15 2.00 0 -2169 21600 21200 20500 20100 19400 21400 20300 575 6200 2500 14970 50 1 23008904 4843 21.39 2.10 12 0.67 984.00 10005.00 31650 20250218 -33.49 12310 20240411 71.00 31650 -33.49 20250218 19150 9.92 20250106 31650 -33.49 20250218 12310 71.00 20240411 1.99 Y 077970 2500 575 억 459263 N N 7747 N 00 N
7 20250401 110553 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21000 200 2 0.96 2763258975 132312 58.78 20800 21400 20100 27000 14600 20800 20887.17 2.00 0 -4108 21600 21200 20500 20100 19400 21400 20300 575 6200 2500 14970 50 1 23008904 4832 21.34 2.10 12 0.58 984.00 10005.00 31650 20250218 -33.65 12310 20240411 70.59 31650 -33.65 20250218 19150 9.66 20250106 31650 -33.65 20250218 12310 70.59 20240411 1.99 Y 077970 2500 575 억 459263 N N 7747 N 00 N
8 20250401 100548 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20650 -150 5 -0.72 2178427125 104309 46.34 20800 21400 20100 27000 14600 20800 20887.89 2.00 0 3974 21600 21200 20500 20100 19400 21400 20300 575 6200 2500 14970 50 1 23008904 4751 20.99 2.06 12 0.45 984.00 10005.00 31650 20250218 -34.76 12310 20240411 67.75 31650 -34.76 20250218 19150 7.83 20250106 31650 -34.76 20250218 12310 67.75 20240411 1.99 Y 077970 2500 575 억 459263 N N 7747 N 00 N
9 20250401 090549 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21150 350 2 1.68 452462450 21550 9.57 20800 21350 20800 27000 14600 20800 21043.09 2.00 0 3911 21600 21200 20500 20100 19400 21400 20300 575 6200 2500 14970 50 1 23008904 4866 21.49 2.11 12 0.09 984.00 10005.00 31650 20250218 -33.18 12310 20240411 71.81 31650 -33.18 20250218 19150 10.44 20250106 31650 -33.18 20250218 12310 71.81 20240411 1.99 Y 077970 2500 575 억 459263 N N 7747 N 00 N