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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
074610/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
20250422,160620,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N
20250422,150632,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N
20250422,140631,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N
20250422,130629,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N
20250422,120630,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N
20250422,110630,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N
20250422,100630,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N
20250422,090632,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N
20250421,160617,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N
20250421,150628,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N
20250421,140629,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,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 20250422 160620 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N
3 20250422 150632 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N
4 20250422 140631 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N
5 20250422 130629 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N
6 20250422 120630 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N
7 20250422 110630 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N
8 20250422 100630 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N
9 20250422 090632 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N
10 20250421 160617 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N
11 20250421 150628 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N
12 20250421 140629 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 4.63 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 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3397933 N N 0 N 00 N