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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
119650/price/prices-20250401.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
20250407,160730,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N
20250407,150735,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N
20250407,140732,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N
20250407,130732,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N
20250407,120731,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N
20250407,110732,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N
20250407,100732,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N
20250407,090734,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N
20250404,160729,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N
20250404,150736,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N
20250404,140738,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,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 20250407 160730 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N
3 20250407 150735 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N
4 20250407 140732 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N
5 20250407 130732 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N
6 20250407 120731 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N
7 20250407 110732 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N
8 20250407 100732 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N
9 20250407 090734 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N
10 20250404 160729 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N
11 20250404 150736 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N
12 20250404 140738 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 0.44 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.92 0.35 12 0.00 -501.00 1316.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 Y 119650 500 321 억 281247 N N 0 N 00 N