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
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
20250422,160754,58,100.00,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,-0.92,0.35,12,0.00,-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,,305247,N,N,0,N,00,N
20250422,150808,58,100.00,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,-0.92,0.35,12,0.00,-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,,305247,N,N,0,N,00,N
20250422,140807,58,100.00,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,-0.92,0.35,12,0.00,-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,,305247,N,N,0,N,00,N
20250422,130805,58,100.00,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,-0.92,0.35,12,0.00,-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,,305247,N,N,0,N,00,N
20250422,120807,58,100.00,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,-0.92,0.35,12,0.00,-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,,305247,N,N,0,N,00,N
20250422,110806,58,100.00,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,-0.92,0.35,12,0.00,-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,,305247,N,N,0,N,00,N
20250422,100806,58,100.00,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,-0.92,0.35,12,0.00,-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,,305247,N,N,0,N,00,N
20250422,090808,58,100.00,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,-0.92,0.35,12,0.00,-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,,305247,N,N,0,N,00,N
20250421,160750,58,100.00,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,-0.92,0.35,12,0.00,-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,,305247,N,N,0,N,00,N
20250421,150804,58,100.00,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,-0.92,0.35,12,0.00,-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,,305247,N,N,0,N,00,N
20250421,140804,58,100.00,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,-0.92,0.35,12,0.00,-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,,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 20250422 160754 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 -0.92 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 305247 N N 0 N 00 N
3 20250422 150808 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 -0.92 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 305247 N N 0 N 00 N
4 20250422 140807 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 -0.92 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 305247 N N 0 N 00 N
5 20250422 130805 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 -0.92 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 305247 N N 0 N 00 N
6 20250422 120807 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 -0.92 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 305247 N N 0 N 00 N
7 20250422 110806 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 -0.92 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 305247 N N 0 N 00 N
8 20250422 100806 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 -0.92 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 305247 N N 0 N 00 N
9 20250422 090808 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 -0.92 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 305247 N N 0 N 00 N
10 20250421 160750 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 -0.92 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 305247 N N 0 N 00 N
11 20250421 150804 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 -0.92 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 305247 N N 0 N 00 N
12 20250421 140804 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 -0.92 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 305247 N N 0 N 00 N