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
119650/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
20250516,160646,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
20250516,150658,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
20250516,140653,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
20250516,130651,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
20250516,120653,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
20250516,110629,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
20250516,100655,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
20250516,090657,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
20250515,160743,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
20250515,150751,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,N,N,0,N,00,N
20250515,140752,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.27,0.10,12,0.00,-1728.00,4536.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.00,Y,119650,500,321 억,,305247,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 160646 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N
3 20250516 150658 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N
4 20250516 140653 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N
5 20250516 130651 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N
6 20250516 120653 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N
7 20250516 110629 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N
8 20250516 100655 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N
9 20250516 090657 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N
10 20250515 160743 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N
11 20250515 150751 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N
12 20250515 140752 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.48 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.27 0.10 12 0.00 -1728.00 4536.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.00 Y 119650 500 321 억 305247 N N 0 N 00 N