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
079900/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
20250401,160603,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40700,-200,5,-0.49,3856262725,93470,68.33,41250,42000,40650,53100,28650,40900,41258.27,1.03,0,-11182,43633,42266,41483,40116,39333,41875,39725,88,12200,500,25350,50,1,14592545,5939,19.72,3.92,12,0.64,2064.00,10372.00,71900,20250213,-43.39,14500,20241002,180.69,71900,-43.39,20250213,34200,19.01,20250110,71900,-43.39,20250213,14500,180.69,20241002,2.63,Y,079900,500,87 억,,150448,N,N,6293,N,00,N
20250401,150602,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40700,-200,5,-0.49,3485794975,84370,61.68,41250,42000,40700,53100,28650,40900,41316.17,1.03,0,-10364,43633,42266,41483,40116,39333,41875,39725,88,12200,500,25350,50,1,14592545,5939,19.72,3.92,12,0.58,2064.00,10372.00,71900,20250213,-43.39,14500,20241002,180.69,71900,-43.39,20250213,34200,19.01,20250110,71900,-43.39,20250213,14500,180.69,20241002,2.63,Y,079900,500,87 억,,150448,N,N,13890,N,00,N
20250401,140602,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40900,0,3,0.00,3143406525,75982,55.55,41250,42000,40800,53100,28650,40900,41371.15,1.03,0,-9190,43633,42266,41483,40116,39333,41875,39725,88,12200,500,25350,50,1,14592545,5968,19.82,3.94,12,0.52,2064.00,10372.00,71900,20250213,-43.12,14500,20241002,182.07,71900,-43.12,20250213,34200,19.59,20250110,71900,-43.12,20250213,14500,182.07,20241002,2.63,Y,079900,500,87 억,,150448,N,N,13890,N,00,N
20250401,130603,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41050,150,2,0.37,2870456175,69321,50.68,41250,42000,40800,53100,28650,40900,41409.06,1.03,0,-8213,43633,42266,41483,40116,39333,41875,39725,88,12200,500,25350,50,1,14592545,5990,19.89,3.96,12,0.48,2064.00,10372.00,71900,20250213,-42.91,14500,20241002,183.10,71900,-42.91,20250213,34200,20.03,20250110,71900,-42.91,20250213,14500,183.10,20241002,2.63,Y,079900,500,87 억,,150448,N,N,13890,N,00,N
20250401,120603,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41300,400,2,0.98,2581856700,62317,45.56,41250,42000,40800,53100,28650,40900,41432.04,1.03,0,-4092,43633,42266,41483,40116,39333,41875,39725,88,12200,500,25350,50,1,14592545,6027,20.01,3.98,12,0.43,2064.00,10372.00,71900,20250213,-42.56,14500,20241002,184.83,71900,-42.56,20250213,34200,20.76,20250110,71900,-42.56,20250213,14500,184.83,20241002,2.63,Y,079900,500,87 억,,150448,N,N,13890,N,00,N
20250401,110557,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41300,400,2,0.98,2264864875,54639,39.94,41250,42000,40800,53100,28650,40900,41452.65,1.03,0,-2007,43633,42266,41483,40116,39333,41875,39725,88,12200,500,25350,50,1,14592545,6027,20.01,3.98,12,0.37,2064.00,10372.00,71900,20250213,-42.56,14500,20241002,184.83,71900,-42.56,20250213,34200,20.76,20250110,71900,-42.56,20250213,14500,184.83,20241002,2.63,Y,079900,500,87 억,,150448,N,N,13890,N,00,N
20250401,100554,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40800,-100,5,-0.24,1841089850,44351,32.42,41250,42000,40800,53100,28650,40900,41513.46,1.03,0,-2206,43633,42266,41483,40116,39333,41875,39725,88,12200,500,25350,50,1,14592545,5954,19.77,3.93,12,0.30,2064.00,10372.00,71900,20250213,-43.25,14500,20241002,181.38,71900,-43.25,20250213,34200,19.30,20250110,71900,-43.25,20250213,14500,181.38,20241002,2.63,Y,079900,500,87 억,,150448,N,N,13890,N,00,N
20250401,090555,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41700,800,2,1.96,385848750,9300,6.80,41250,41800,41250,53100,28650,40900,41496.81,1.03,0,731,43633,42266,41483,40116,39333,41875,39725,88,12200,500,25350,50,1,14592545,6085,20.20,4.02,12,0.06,2064.00,10372.00,71900,20250213,-42.00,14500,20241002,187.59,71900,-42.00,20250213,34200,21.93,20250110,71900,-42.00,20250213,14500,187.59,20241002,2.63,Y,079900,500,87 억,,150448,N,N,13890,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 160603 57 100.00 KOSPI 기계·장비 N N N N N 40700 -200 5 -0.49 3856262725 93470 68.33 41250 42000 40650 53100 28650 40900 41258.27 1.03 0 -11182 43633 42266 41483 40116 39333 41875 39725 88 12200 500 25350 50 1 14592545 5939 19.72 3.92 12 0.64 2064.00 10372.00 71900 20250213 -43.39 14500 20241002 180.69 71900 -43.39 20250213 34200 19.01 20250110 71900 -43.39 20250213 14500 180.69 20241002 2.63 Y 079900 500 87 억 150448 N N 6293 N 00 N
3 20250401 150602 57 100.00 KOSPI 기계·장비 N N N N N 40700 -200 5 -0.49 3485794975 84370 61.68 41250 42000 40700 53100 28650 40900 41316.17 1.03 0 -10364 43633 42266 41483 40116 39333 41875 39725 88 12200 500 25350 50 1 14592545 5939 19.72 3.92 12 0.58 2064.00 10372.00 71900 20250213 -43.39 14500 20241002 180.69 71900 -43.39 20250213 34200 19.01 20250110 71900 -43.39 20250213 14500 180.69 20241002 2.63 Y 079900 500 87 억 150448 N N 13890 N 00 N
4 20250401 140602 57 100.00 KOSPI 기계·장비 N N N N N 40900 0 3 0.00 3143406525 75982 55.55 41250 42000 40800 53100 28650 40900 41371.15 1.03 0 -9190 43633 42266 41483 40116 39333 41875 39725 88 12200 500 25350 50 1 14592545 5968 19.82 3.94 12 0.52 2064.00 10372.00 71900 20250213 -43.12 14500 20241002 182.07 71900 -43.12 20250213 34200 19.59 20250110 71900 -43.12 20250213 14500 182.07 20241002 2.63 Y 079900 500 87 억 150448 N N 13890 N 00 N
5 20250401 130603 57 100.00 KOSPI 기계·장비 N N N N N 41050 150 2 0.37 2870456175 69321 50.68 41250 42000 40800 53100 28650 40900 41409.06 1.03 0 -8213 43633 42266 41483 40116 39333 41875 39725 88 12200 500 25350 50 1 14592545 5990 19.89 3.96 12 0.48 2064.00 10372.00 71900 20250213 -42.91 14500 20241002 183.10 71900 -42.91 20250213 34200 20.03 20250110 71900 -42.91 20250213 14500 183.10 20241002 2.63 Y 079900 500 87 억 150448 N N 13890 N 00 N
6 20250401 120603 57 100.00 KOSPI 기계·장비 N N N N N 41300 400 2 0.98 2581856700 62317 45.56 41250 42000 40800 53100 28650 40900 41432.04 1.03 0 -4092 43633 42266 41483 40116 39333 41875 39725 88 12200 500 25350 50 1 14592545 6027 20.01 3.98 12 0.43 2064.00 10372.00 71900 20250213 -42.56 14500 20241002 184.83 71900 -42.56 20250213 34200 20.76 20250110 71900 -42.56 20250213 14500 184.83 20241002 2.63 Y 079900 500 87 억 150448 N N 13890 N 00 N
7 20250401 110557 57 100.00 KOSPI 기계·장비 N N N N N 41300 400 2 0.98 2264864875 54639 39.94 41250 42000 40800 53100 28650 40900 41452.65 1.03 0 -2007 43633 42266 41483 40116 39333 41875 39725 88 12200 500 25350 50 1 14592545 6027 20.01 3.98 12 0.37 2064.00 10372.00 71900 20250213 -42.56 14500 20241002 184.83 71900 -42.56 20250213 34200 20.76 20250110 71900 -42.56 20250213 14500 184.83 20241002 2.63 Y 079900 500 87 억 150448 N N 13890 N 00 N
8 20250401 100554 57 100.00 KOSPI 기계·장비 N N N N N 40800 -100 5 -0.24 1841089850 44351 32.42 41250 42000 40800 53100 28650 40900 41513.46 1.03 0 -2206 43633 42266 41483 40116 39333 41875 39725 88 12200 500 25350 50 1 14592545 5954 19.77 3.93 12 0.30 2064.00 10372.00 71900 20250213 -43.25 14500 20241002 181.38 71900 -43.25 20250213 34200 19.30 20250110 71900 -43.25 20250213 14500 181.38 20241002 2.63 Y 079900 500 87 억 150448 N N 13890 N 00 N
9 20250401 090555 57 100.00 KOSPI 기계·장비 N N N N N 41700 800 2 1.96 385848750 9300 6.80 41250 41800 41250 53100 28650 40900 41496.81 1.03 0 731 43633 42266 41483 40116 39333 41875 39725 88 12200 500 25350 50 1 14592545 6085 20.20 4.02 12 0.06 2064.00 10372.00 71900 20250213 -42.00 14500 20241002 187.59 71900 -42.00 20250213 34200 21.93 20250110 71900 -42.00 20250213 14500 187.59 20241002 2.63 Y 079900 500 87 억 150448 N N 13890 N 00 N