ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
074610/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
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
20250516,160530,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,N,N,0,N,00,N
20250516,150536,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,N,N,0,N,00,N
20250516,140534,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,N,N,0,N,00,N
20250516,130532,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,N,N,0,N,00,N
20250516,120534,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,N,N,0,N,00,N
20250516,110515,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,N,N,0,N,00,N
20250516,100536,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,N,N,0,N,00,N
20250516,090535,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,N,N,0,N,00,N
20250515,160613,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,N,N,0,N,00,N
20250515,150618,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,N,N,0,N,00,N
20250515,140620,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.71,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3830,-86.66,20240522,511,0.00,20250407,0.00,Y,074610,500,366 억,,3453964,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 20250516 160530 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N
3 20250516 150536 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N
4 20250516 140534 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N
5 20250516 130532 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N
6 20250516 120534 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N
7 20250516 110515 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N
8 20250516 100536 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N
9 20250516 090535 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N
10 20250515 160613 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N
11 20250515 150618 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N
12 20250515 140620 58 100.00 KOSPI 기계·장비 N N N N N 511 0 3 0.00 0 0 0.00 0 0 0 664 358 511 0.00 4.71 0 0 511 511 511 511 511 511 511 367 153 500 0 1 1 73374729 375 -0.48 3.81 12 0.00 -1056.00 134.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3830 -86.66 20240522 511 0.00 20250407 0.00 Y 074610 500 366 억 3453964 N N 0 N 00 N