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
092440/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
20250401,160634,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2250,30,2,1.35,25431090,11358,19.84,2240,2255,2220,2885,1555,2220,2239.05,63.37,0,-271,2373,2296,2253,2176,2133,2275,2155,146,665,500,1590,5,1,29200000,657,38.14,0.26,03,0.04,59.00,8537.00,3190,20240320,-29.47,2210,20250331,1.81,2590,-13.13,20250121,2210,1.81,20250331,3055,-26.35,20240603,2210,1.81,20250331,0.62,Y,092440,500,146 억,,18503538,N,N,0,N,00,N
20250401,150633,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2245,25,2,1.13,23779255,10623,18.56,2240,2255,2220,2885,1555,2220,2238.47,63.37,0,-272,2373,2296,2253,2176,2133,2275,2155,146,665,500,1590,5,1,29200000,656,38.05,0.26,03,0.04,59.00,8537.00,3190,20240320,-29.62,2210,20250331,1.58,2590,-13.32,20250121,2210,1.58,20250331,3055,-26.51,20240603,2210,1.58,20250331,0.62,Y,092440,500,146 억,,18503538,N,N,0,N,00,N
20250401,140634,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2250,30,2,1.35,23213005,10371,18.12,2240,2255,2220,2885,1555,2220,2238.26,63.37,0,-272,2373,2296,2253,2176,2133,2275,2155,146,665,500,1590,5,1,29200000,657,38.14,0.26,03,0.04,59.00,8537.00,3190,20240320,-29.47,2210,20250331,1.81,2590,-13.13,20250121,2210,1.81,20250331,3055,-26.35,20240603,2210,1.81,20250331,0.62,Y,092440,500,146 억,,18503538,N,N,0,N,00,N
20250401,130634,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2245,25,2,1.13,22300420,9965,17.41,2240,2255,2220,2885,1555,2220,2237.87,63.37,0,-276,2373,2296,2253,2176,2133,2275,2155,146,665,500,1590,5,1,29200000,656,38.05,0.26,03,0.03,59.00,8537.00,3190,20240320,-29.62,2210,20250331,1.58,2590,-13.32,20250121,2210,1.58,20250331,3055,-26.51,20240603,2210,1.58,20250331,0.62,Y,092440,500,146 억,,18503538,N,N,0,N,00,N
20250401,120635,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2250,30,2,1.35,20853905,9321,16.28,2240,2255,2220,2885,1555,2220,2237.30,63.37,0,-279,2373,2296,2253,2176,2133,2275,2155,146,665,500,1590,5,1,29200000,657,38.14,0.26,03,0.03,59.00,8537.00,3190,20240320,-29.47,2210,20250331,1.81,2590,-13.13,20250121,2210,1.81,20250331,3055,-26.35,20240603,2210,1.81,20250331,0.62,Y,092440,500,146 억,,18503538,N,N,0,N,00,N
20250401,110622,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2250,30,2,1.35,20172230,9018,15.75,2240,2255,2220,2885,1555,2220,2236.89,63.37,0,-279,2373,2296,2253,2176,2133,2275,2155,146,665,500,1590,5,1,29200000,657,38.14,0.26,03,0.03,59.00,8537.00,3190,20240320,-29.47,2210,20250331,1.81,2590,-13.13,20250121,2210,1.81,20250331,3055,-26.35,20240603,2210,1.81,20250331,0.62,Y,092440,500,146 억,,18503538,N,N,0,N,00,N
20250401,100624,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2230,10,2,0.45,12176225,5461,9.54,2240,2245,2220,2885,1555,2220,2229.67,63.37,0,-76,2373,2296,2253,2176,2133,2275,2155,146,665,500,1590,5,1,29200000,651,37.80,0.26,03,0.02,59.00,8537.00,3190,20240320,-30.09,2210,20250331,0.90,2590,-13.90,20250121,2210,0.90,20250331,3055,-27.00,20240603,2210,0.90,20250331,0.62,Y,092440,500,146 억,,18503538,N,N,0,N,00,N
20250401,090626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2240,20,2,0.90,420355,188,0.33,2240,2240,2235,2885,1555,2220,2235.93,63.37,0,-112,2373,2296,2253,2176,2133,2275,2155,146,665,500,1590,5,1,29200000,654,37.97,0.26,03,0.00,59.00,8537.00,3190,20240320,-29.78,2210,20250331,1.36,2590,-13.51,20250121,2210,1.36,20250331,3055,-26.68,20240603,2210,1.36,20250331,0.62,Y,092440,500,146 억,,18503538,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 160634 57 100.00 KOSPI 기계·장비 N N N N N 2250 30 2 1.35 25431090 11358 19.84 2240 2255 2220 2885 1555 2220 2239.05 63.37 0 -271 2373 2296 2253 2176 2133 2275 2155 146 665 500 1590 5 1 29200000 657 38.14 0.26 03 0.04 59.00 8537.00 3190 20240320 -29.47 2210 20250331 1.81 2590 -13.13 20250121 2210 1.81 20250331 3055 -26.35 20240603 2210 1.81 20250331 0.62 Y 092440 500 146 억 18503538 N N 0 N 00 N
3 20250401 150633 57 100.00 KOSPI 기계·장비 N N N N N 2245 25 2 1.13 23779255 10623 18.56 2240 2255 2220 2885 1555 2220 2238.47 63.37 0 -272 2373 2296 2253 2176 2133 2275 2155 146 665 500 1590 5 1 29200000 656 38.05 0.26 03 0.04 59.00 8537.00 3190 20240320 -29.62 2210 20250331 1.58 2590 -13.32 20250121 2210 1.58 20250331 3055 -26.51 20240603 2210 1.58 20250331 0.62 Y 092440 500 146 억 18503538 N N 0 N 00 N
4 20250401 140634 57 100.00 KOSPI 기계·장비 N N N N N 2250 30 2 1.35 23213005 10371 18.12 2240 2255 2220 2885 1555 2220 2238.26 63.37 0 -272 2373 2296 2253 2176 2133 2275 2155 146 665 500 1590 5 1 29200000 657 38.14 0.26 03 0.04 59.00 8537.00 3190 20240320 -29.47 2210 20250331 1.81 2590 -13.13 20250121 2210 1.81 20250331 3055 -26.35 20240603 2210 1.81 20250331 0.62 Y 092440 500 146 억 18503538 N N 0 N 00 N
5 20250401 130634 57 100.00 KOSPI 기계·장비 N N N N N 2245 25 2 1.13 22300420 9965 17.41 2240 2255 2220 2885 1555 2220 2237.87 63.37 0 -276 2373 2296 2253 2176 2133 2275 2155 146 665 500 1590 5 1 29200000 656 38.05 0.26 03 0.03 59.00 8537.00 3190 20240320 -29.62 2210 20250331 1.58 2590 -13.32 20250121 2210 1.58 20250331 3055 -26.51 20240603 2210 1.58 20250331 0.62 Y 092440 500 146 억 18503538 N N 0 N 00 N
6 20250401 120635 57 100.00 KOSPI 기계·장비 N N N N N 2250 30 2 1.35 20853905 9321 16.28 2240 2255 2220 2885 1555 2220 2237.30 63.37 0 -279 2373 2296 2253 2176 2133 2275 2155 146 665 500 1590 5 1 29200000 657 38.14 0.26 03 0.03 59.00 8537.00 3190 20240320 -29.47 2210 20250331 1.81 2590 -13.13 20250121 2210 1.81 20250331 3055 -26.35 20240603 2210 1.81 20250331 0.62 Y 092440 500 146 억 18503538 N N 0 N 00 N
7 20250401 110622 57 100.00 KOSPI 기계·장비 N N N N N 2250 30 2 1.35 20172230 9018 15.75 2240 2255 2220 2885 1555 2220 2236.89 63.37 0 -279 2373 2296 2253 2176 2133 2275 2155 146 665 500 1590 5 1 29200000 657 38.14 0.26 03 0.03 59.00 8537.00 3190 20240320 -29.47 2210 20250331 1.81 2590 -13.13 20250121 2210 1.81 20250331 3055 -26.35 20240603 2210 1.81 20250331 0.62 Y 092440 500 146 억 18503538 N N 0 N 00 N
8 20250401 100624 57 100.00 KOSPI 기계·장비 N N N N N 2230 10 2 0.45 12176225 5461 9.54 2240 2245 2220 2885 1555 2220 2229.67 63.37 0 -76 2373 2296 2253 2176 2133 2275 2155 146 665 500 1590 5 1 29200000 651 37.80 0.26 03 0.02 59.00 8537.00 3190 20240320 -30.09 2210 20250331 0.90 2590 -13.90 20250121 2210 0.90 20250331 3055 -27.00 20240603 2210 0.90 20250331 0.62 Y 092440 500 146 억 18503538 N N 0 N 00 N
9 20250401 090626 57 100.00 KOSPI 기계·장비 N N N N N 2240 20 2 0.90 420355 188 0.33 2240 2240 2235 2885 1555 2220 2235.93 63.37 0 -112 2373 2296 2253 2176 2133 2275 2155 146 665 500 1590 5 1 29200000 654 37.97 0.26 03 0.00 59.00 8537.00 3190 20240320 -29.78 2210 20250331 1.36 2590 -13.51 20250121 2210 1.36 20250331 3055 -26.68 20240603 2210 1.36 20250331 0.62 Y 092440 500 146 억 18503538 N N 0 N 00 N