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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160606,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,N,N,0,N,00,N
20250513,150614,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,N,N,0,N,00,N
20250513,140615,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,N,N,0,N,00,N
20250513,130615,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,N,N,0,N,00,N
20250513,120616,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,N,N,0,N,00,N
20250513,110616,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,N,N,0,N,00,N
20250513,100617,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,N,N,0,N,00,N
20250513,090620,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,N,N,0,N,00,N
20250512,160604,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,N,N,0,N,00,N
20250512,150611,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,N,N,0,N,00,N
20250512,140610,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.67,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-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,,3424115,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 20250513 160606 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 4.67 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 3424115 N N 0 N 00 N
3 20250513 150614 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 4.67 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 3424115 N N 0 N 00 N
4 20250513 140615 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 4.67 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 3424115 N N 0 N 00 N
5 20250513 130615 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 4.67 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 3424115 N N 0 N 00 N
6 20250513 120616 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 4.67 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 3424115 N N 0 N 00 N
7 20250513 110616 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 4.67 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 3424115 N N 0 N 00 N
8 20250513 100617 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 4.67 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 3424115 N N 0 N 00 N
9 20250513 090620 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 4.67 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 3424115 N N 0 N 00 N
10 20250512 160604 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 4.67 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 3424115 N N 0 N 00 N
11 20250512 150611 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 4.67 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 3424115 N N 0 N 00 N
12 20250512 140610 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 4.67 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 3424115 N N 0 N 00 N