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
000490/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
20250516,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10900,310,2,2.93,2736710060,251676,238.24,10770,10990,10710,13760,7420,10590,10873.95,5.32,0,67967,10863,10726,10643,10506,10423,10685,10465,257,3170,1000,6980,10,1,25654140,2796,-9.28,0.65,12,0.98,-1174.00,16723.00,15880,20250213,-31.36,7850,20241115,38.85,15880,-31.36,20250213,9010,20.98,20250407,15880,-31.36,20250213,7850,38.85,20241115,4.11,Y,000490,1000,256 억,,1365365,N,N,10166,N,00,N
20250516,150106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10870,280,2,2.64,2559935460,235438,222.87,10770,10990,10710,13760,7420,10590,10873.08,5.32,0,68576,10863,10726,10643,10506,10423,10685,10465,257,3170,1000,6980,10,1,25654140,2789,-9.26,0.65,12,0.92,-1174.00,16723.00,15880,20250213,-31.55,7850,20241115,38.47,15880,-31.55,20250213,9010,20.64,20250407,15880,-31.55,20250213,7850,38.47,20241115,4.11,Y,000490,1000,256 억,,1365365,N,N,4755,N,00,N
20250516,140106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10830,240,2,2.27,2285232080,210143,198.93,10770,10990,10710,13760,7420,10590,10874.66,5.32,0,66601,10863,10726,10643,10506,10423,10685,10465,257,3170,1000,6980,10,1,25654140,2778,-9.22,0.65,12,0.82,-1174.00,16723.00,15880,20250213,-31.80,7850,20241115,37.96,15880,-31.80,20250213,9010,20.20,20250407,15880,-31.80,20250213,7850,37.96,20241115,4.11,Y,000490,1000,256 억,,1365365,N,N,4755,N,00,N
20250516,130106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10900,310,2,2.93,2072984275,190615,180.44,10770,10990,10710,13760,7420,10590,10875.25,5.32,0,64848,10863,10726,10643,10506,10423,10685,10465,257,3170,1000,6980,10,1,25654140,2796,-9.28,0.65,12,0.74,-1174.00,16723.00,15880,20250213,-31.36,7850,20241115,38.85,15880,-31.36,20250213,9010,20.98,20250407,15880,-31.36,20250213,7850,38.85,20241115,4.11,Y,000490,1000,256 억,,1365365,N,N,4755,N,00,N
20250516,120105,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10910,320,2,3.02,1803503585,165935,157.08,10770,10990,10710,13760,7420,10590,10868.74,5.32,0,57562,10863,10726,10643,10506,10423,10685,10465,257,3170,1000,6980,10,1,25654140,2799,-9.29,0.65,12,0.65,-1174.00,16723.00,15880,20250213,-31.30,7850,20241115,38.98,15880,-31.30,20250213,9010,21.09,20250407,15880,-31.30,20250213,7850,38.98,20241115,4.11,Y,000490,1000,256 억,,1365365,N,N,4755,N,00,N
20250516,110106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10870,280,2,2.64,1057835790,97709,92.49,10770,10900,10710,13760,7420,10590,10826.40,5.32,0,36782,10863,10726,10643,10506,10423,10685,10465,257,3170,1000,6980,10,1,25654140,2789,-9.26,0.65,12,0.38,-1174.00,16723.00,15880,20250213,-31.55,7850,20241115,38.47,15880,-31.55,20250213,9010,20.64,20250407,15880,-31.55,20250213,7850,38.47,20241115,4.11,Y,000490,1000,256 억,,1365365,N,N,4755,N,00,N
20250516,100106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10810,220,2,2.08,759497245,70159,66.41,10770,10900,10710,13760,7420,10590,10825.39,5.32,0,25124,10863,10726,10643,10506,10423,10685,10465,257,3170,1000,6980,10,1,25654140,2773,-9.21,0.65,12,0.27,-1174.00,16723.00,15880,20250213,-31.93,7850,20241115,37.71,15880,-31.93,20250213,9010,19.98,20250407,15880,-31.93,20250213,7850,37.71,20241115,4.11,Y,000490,1000,256 억,,1365365,N,N,4755,N,00,N
20250516,090106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10840,250,2,2.36,74711360,6917,6.55,10770,10840,10770,13760,7420,10590,10801.24,5.32,0,2871,10863,10726,10643,10506,10423,10685,10465,257,3170,1000,6980,10,1,25654140,2781,-9.23,0.65,12,0.03,-1174.00,16723.00,15880,20250213,-31.74,7850,20241115,38.09,15880,-31.74,20250213,9010,20.31,20250407,15880,-31.74,20250213,7850,38.09,20241115,4.11,Y,000490,1000,256 억,,1365365,N,N,4755,N,00,N
20250515,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10590,-300,5,-2.75,1123468695,105638,88.09,10770,10780,10560,14150,7630,10890,10635.08,5.49,0,-22507,11023,10956,10823,10756,10623,10990,10790,257,3260,1000,7180,10,1,25654140,2717,-9.02,0.63,12,0.41,-1174.00,16723.00,15880,20250213,-33.31,7850,20241115,34.90,15880,-33.31,20250213,9010,17.54,20250407,15880,-33.31,20250213,7850,34.90,20241115,4.15,Y,000490,1000,256 억,,1407208,N,N,4755,N,00,N
20250515,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10580,-310,5,-2.85,1047448965,98455,82.10,10770,10780,10560,14150,7630,10890,10638.86,5.49,0,-21609,11023,10956,10823,10756,10623,10990,10790,257,3260,1000,7180,10,1,25654140,2714,-9.01,0.63,12,0.38,-1174.00,16723.00,15880,20250213,-33.38,7850,20241115,34.78,15880,-33.38,20250213,9010,17.43,20250407,15880,-33.38,20250213,7850,34.78,20241115,4.15,Y,000490,1000,256 억,,1407208,N,N,269,N,00,N
20250515,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10580,-310,5,-2.85,880292610,82670,68.94,10770,10780,10570,14150,7630,10890,10648.27,5.49,0,-15984,11023,10956,10823,10756,10623,10990,10790,257,3260,1000,7180,10,1,25654140,2714,-9.01,0.63,12,0.32,-1174.00,16723.00,15880,20250213,-33.38,7850,20241115,34.78,15880,-33.38,20250213,9010,17.43,20250407,15880,-33.38,20250213,7850,34.78,20241115,4.15,Y,000490,1000,256 억,,1407208,N,N,269,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 160106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10900 310 2 2.93 2736710060 251676 238.24 10770 10990 10710 13760 7420 10590 10873.95 5.32 0 67967 10863 10726 10643 10506 10423 10685 10465 257 3170 1000 6980 10 1 25654140 2796 -9.28 0.65 12 0.98 -1174.00 16723.00 15880 20250213 -31.36 7850 20241115 38.85 15880 -31.36 20250213 9010 20.98 20250407 15880 -31.36 20250213 7850 38.85 20241115 4.11 Y 000490 1000 256 억 1365365 N N 10166 N 00 N
3 20250516 150106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10870 280 2 2.64 2559935460 235438 222.87 10770 10990 10710 13760 7420 10590 10873.08 5.32 0 68576 10863 10726 10643 10506 10423 10685 10465 257 3170 1000 6980 10 1 25654140 2789 -9.26 0.65 12 0.92 -1174.00 16723.00 15880 20250213 -31.55 7850 20241115 38.47 15880 -31.55 20250213 9010 20.64 20250407 15880 -31.55 20250213 7850 38.47 20241115 4.11 Y 000490 1000 256 억 1365365 N N 4755 N 00 N
4 20250516 140106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10830 240 2 2.27 2285232080 210143 198.93 10770 10990 10710 13760 7420 10590 10874.66 5.32 0 66601 10863 10726 10643 10506 10423 10685 10465 257 3170 1000 6980 10 1 25654140 2778 -9.22 0.65 12 0.82 -1174.00 16723.00 15880 20250213 -31.80 7850 20241115 37.96 15880 -31.80 20250213 9010 20.20 20250407 15880 -31.80 20250213 7850 37.96 20241115 4.11 Y 000490 1000 256 억 1365365 N N 4755 N 00 N
5 20250516 130106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10900 310 2 2.93 2072984275 190615 180.44 10770 10990 10710 13760 7420 10590 10875.25 5.32 0 64848 10863 10726 10643 10506 10423 10685 10465 257 3170 1000 6980 10 1 25654140 2796 -9.28 0.65 12 0.74 -1174.00 16723.00 15880 20250213 -31.36 7850 20241115 38.85 15880 -31.36 20250213 9010 20.98 20250407 15880 -31.36 20250213 7850 38.85 20241115 4.11 Y 000490 1000 256 억 1365365 N N 4755 N 00 N
6 20250516 120105 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10910 320 2 3.02 1803503585 165935 157.08 10770 10990 10710 13760 7420 10590 10868.74 5.32 0 57562 10863 10726 10643 10506 10423 10685 10465 257 3170 1000 6980 10 1 25654140 2799 -9.29 0.65 12 0.65 -1174.00 16723.00 15880 20250213 -31.30 7850 20241115 38.98 15880 -31.30 20250213 9010 21.09 20250407 15880 -31.30 20250213 7850 38.98 20241115 4.11 Y 000490 1000 256 억 1365365 N N 4755 N 00 N
7 20250516 110106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10870 280 2 2.64 1057835790 97709 92.49 10770 10900 10710 13760 7420 10590 10826.40 5.32 0 36782 10863 10726 10643 10506 10423 10685 10465 257 3170 1000 6980 10 1 25654140 2789 -9.26 0.65 12 0.38 -1174.00 16723.00 15880 20250213 -31.55 7850 20241115 38.47 15880 -31.55 20250213 9010 20.64 20250407 15880 -31.55 20250213 7850 38.47 20241115 4.11 Y 000490 1000 256 억 1365365 N N 4755 N 00 N
8 20250516 100106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10810 220 2 2.08 759497245 70159 66.41 10770 10900 10710 13760 7420 10590 10825.39 5.32 0 25124 10863 10726 10643 10506 10423 10685 10465 257 3170 1000 6980 10 1 25654140 2773 -9.21 0.65 12 0.27 -1174.00 16723.00 15880 20250213 -31.93 7850 20241115 37.71 15880 -31.93 20250213 9010 19.98 20250407 15880 -31.93 20250213 7850 37.71 20241115 4.11 Y 000490 1000 256 억 1365365 N N 4755 N 00 N
9 20250516 090106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10840 250 2 2.36 74711360 6917 6.55 10770 10840 10770 13760 7420 10590 10801.24 5.32 0 2871 10863 10726 10643 10506 10423 10685 10465 257 3170 1000 6980 10 1 25654140 2781 -9.23 0.65 12 0.03 -1174.00 16723.00 15880 20250213 -31.74 7850 20241115 38.09 15880 -31.74 20250213 9010 20.31 20250407 15880 -31.74 20250213 7850 38.09 20241115 4.11 Y 000490 1000 256 억 1365365 N N 4755 N 00 N
10 20250515 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10590 -300 5 -2.75 1123468695 105638 88.09 10770 10780 10560 14150 7630 10890 10635.08 5.49 0 -22507 11023 10956 10823 10756 10623 10990 10790 257 3260 1000 7180 10 1 25654140 2717 -9.02 0.63 12 0.41 -1174.00 16723.00 15880 20250213 -33.31 7850 20241115 34.90 15880 -33.31 20250213 9010 17.54 20250407 15880 -33.31 20250213 7850 34.90 20241115 4.15 Y 000490 1000 256 억 1407208 N N 4755 N 00 N
11 20250515 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10580 -310 5 -2.85 1047448965 98455 82.10 10770 10780 10560 14150 7630 10890 10638.86 5.49 0 -21609 11023 10956 10823 10756 10623 10990 10790 257 3260 1000 7180 10 1 25654140 2714 -9.01 0.63 12 0.38 -1174.00 16723.00 15880 20250213 -33.38 7850 20241115 34.78 15880 -33.38 20250213 9010 17.43 20250407 15880 -33.38 20250213 7850 34.78 20241115 4.15 Y 000490 1000 256 억 1407208 N N 269 N 00 N
12 20250515 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10580 -310 5 -2.85 880292610 82670 68.94 10770 10780 10570 14150 7630 10890 10648.27 5.49 0 -15984 11023 10956 10823 10756 10623 10990 10790 257 3260 1000 7180 10 1 25654140 2714 -9.01 0.63 12 0.32 -1174.00 16723.00 15880 20250213 -33.38 7850 20241115 34.78 15880 -33.38 20250213 9010 17.43 20250407 15880 -33.38 20250213 7850 34.78 20241115 4.15 Y 000490 1000 256 억 1407208 N N 269 N 00 N