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
012600/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
20250516,160238,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,198,-2292,5,-92.05,2239628443,10731295,0.00,195,235,190,0,0,2490,209.12,0.62,0,674,2490,2490,2490,2490,2490,2490,2490,233,0,500,0,1,1,46634517,92,6.83,0.19,12,23.01,29.00,1058.00,2490,20240503,-92.05,190,20250516,4.21,2490,-92.05,20250102,190,4.21,20250516,2490,-92.05,20240516,190,4.21,20250516,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
20250516,150240,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,230,-2260,5,-90.76,2047457365,9760734,0.00,195,235,190,0,0,2490,209.76,0.62,0,674,2490,2490,2490,2490,2490,2490,2490,233,0,500,0,1,1,46634517,107,7.93,0.22,12,20.93,29.00,1058.00,2490,20240503,-90.76,190,20250516,21.05,2490,-90.76,20250102,190,21.05,20250516,2490,-90.76,20240516,190,21.05,20250516,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
20250516,140240,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,231,-2259,5,-90.72,1712394255,8315797,0.00,195,231,190,0,0,2490,205.92,0.62,0,674,2490,2490,2490,2490,2490,2490,2490,233,0,500,0,1,1,46634517,108,7.97,0.22,12,17.83,29.00,1058.00,2490,20240503,-90.72,190,20250516,21.58,2490,-90.72,20250102,190,21.58,20250516,2490,-90.72,20240516,190,21.58,20250516,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
20250516,130239,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,230,-2260,5,-90.76,1562196204,7658998,0.00,195,231,190,0,0,2490,203.97,0.62,0,674,2490,2490,2490,2490,2490,2490,2490,233,0,500,0,1,1,46634517,107,7.93,0.22,12,16.42,29.00,1058.00,2490,20240503,-90.76,190,20250516,21.05,2490,-90.76,20250102,190,21.05,20250516,2490,-90.76,20240516,190,21.05,20250516,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
20250516,120239,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,230,-2260,5,-90.76,1378983025,6864284,0.00,195,230,190,0,0,2490,200.89,0.62,0,674,2490,2490,2490,2490,2490,2490,2490,233,0,500,0,1,1,46634517,107,7.93,0.22,12,14.72,29.00,1058.00,2490,20240503,-90.76,190,20250516,21.05,2490,-90.76,20250102,190,21.05,20250516,2490,-90.76,20240516,190,21.05,20250516,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
20250516,110232,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,200,-2290,5,-91.97,1225987635,6170803,0.00,195,205,190,0,0,2490,198.68,0.62,0,674,2490,2490,2490,2490,2490,2490,2490,233,0,500,0,1,1,46634517,93,6.90,0.19,12,13.23,29.00,1058.00,2490,20240503,-91.97,190,20250516,5.26,2490,-91.97,20250102,190,5.26,20250516,2490,-91.97,20240516,190,5.26,20250516,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
20250516,100241,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,205,-2285,5,-91.77,791871025,4031169,0.00,195,205,190,0,0,2490,196.44,0.62,0,674,2490,2490,2490,2490,2490,2490,2490,233,0,500,0,1,1,46634517,96,7.07,0.19,12,8.64,29.00,1058.00,2490,20240503,-91.77,190,20250516,7.89,2490,-91.77,20250102,190,7.89,20250516,2490,-91.77,20240516,190,7.89,20250516,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
20250516,090240,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,195,-2295,5,-92.17,102448515,525377,0.00,195,195,195,0,0,2490,195.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,0,500,0,1,1,46634517,91,6.72,0.18,12,1.13,29.00,1058.00,2490,20240503,-92.17,195,20250516,0.00,2490,-92.17,20250102,195,0.00,20250516,2490,-92.17,20240516,195,0.00,20250516,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
20250515,160254,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240502,0.00,2490,20240502,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240516,2490,0.00,20240516,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
20250515,150255,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240502,0.00,2490,20240502,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240516,2490,0.00,20240516,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N
20250515,140255,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240502,0.00,2490,20240502,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240516,2490,0.00,20240516,0.00,Y,012600,500,233 억,,288440,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 20250516 160238 57 100.00 KOSPI 신저가 기계·장비 N N N N N 198 -2292 5 -92.05 2239628443 10731295 0.00 195 235 190 0 0 2490 209.12 0.62 0 674 2490 2490 2490 2490 2490 2490 2490 233 0 500 0 1 1 46634517 92 6.83 0.19 12 23.01 29.00 1058.00 2490 20240503 -92.05 190 20250516 4.21 2490 -92.05 20250102 190 4.21 20250516 2490 -92.05 20240516 190 4.21 20250516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N
3 20250516 150240 57 100.00 KOSPI 신저가 기계·장비 N N N N N 230 -2260 5 -90.76 2047457365 9760734 0.00 195 235 190 0 0 2490 209.76 0.62 0 674 2490 2490 2490 2490 2490 2490 2490 233 0 500 0 1 1 46634517 107 7.93 0.22 12 20.93 29.00 1058.00 2490 20240503 -90.76 190 20250516 21.05 2490 -90.76 20250102 190 21.05 20250516 2490 -90.76 20240516 190 21.05 20250516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N
4 20250516 140240 57 100.00 KOSPI 신저가 기계·장비 N N N N N 231 -2259 5 -90.72 1712394255 8315797 0.00 195 231 190 0 0 2490 205.92 0.62 0 674 2490 2490 2490 2490 2490 2490 2490 233 0 500 0 1 1 46634517 108 7.97 0.22 12 17.83 29.00 1058.00 2490 20240503 -90.72 190 20250516 21.58 2490 -90.72 20250102 190 21.58 20250516 2490 -90.72 20240516 190 21.58 20250516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N
5 20250516 130239 57 100.00 KOSPI 신저가 기계·장비 N N N N N 230 -2260 5 -90.76 1562196204 7658998 0.00 195 231 190 0 0 2490 203.97 0.62 0 674 2490 2490 2490 2490 2490 2490 2490 233 0 500 0 1 1 46634517 107 7.93 0.22 12 16.42 29.00 1058.00 2490 20240503 -90.76 190 20250516 21.05 2490 -90.76 20250102 190 21.05 20250516 2490 -90.76 20240516 190 21.05 20250516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N
6 20250516 120239 57 100.00 KOSPI 신저가 기계·장비 N N N N N 230 -2260 5 -90.76 1378983025 6864284 0.00 195 230 190 0 0 2490 200.89 0.62 0 674 2490 2490 2490 2490 2490 2490 2490 233 0 500 0 1 1 46634517 107 7.93 0.22 12 14.72 29.00 1058.00 2490 20240503 -90.76 190 20250516 21.05 2490 -90.76 20250102 190 21.05 20250516 2490 -90.76 20240516 190 21.05 20250516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N
7 20250516 110232 57 100.00 KOSPI 신저가 기계·장비 N N N N N 200 -2290 5 -91.97 1225987635 6170803 0.00 195 205 190 0 0 2490 198.68 0.62 0 674 2490 2490 2490 2490 2490 2490 2490 233 0 500 0 1 1 46634517 93 6.90 0.19 12 13.23 29.00 1058.00 2490 20240503 -91.97 190 20250516 5.26 2490 -91.97 20250102 190 5.26 20250516 2490 -91.97 20240516 190 5.26 20250516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N
8 20250516 100241 57 100.00 KOSPI 신저가 기계·장비 N N N N N 205 -2285 5 -91.77 791871025 4031169 0.00 195 205 190 0 0 2490 196.44 0.62 0 674 2490 2490 2490 2490 2490 2490 2490 233 0 500 0 1 1 46634517 96 7.07 0.19 12 8.64 29.00 1058.00 2490 20240503 -91.77 190 20250516 7.89 2490 -91.77 20250102 190 7.89 20250516 2490 -91.77 20240516 190 7.89 20250516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N
9 20250516 090240 57 100.00 KOSPI 신저가 기계·장비 N N N N N 195 -2295 5 -92.17 102448515 525377 0.00 195 195 195 0 0 2490 195.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 0 500 0 1 1 46634517 91 6.72 0.18 12 1.13 29.00 1058.00 2490 20240503 -92.17 195 20250516 0.00 2490 -92.17 20250102 195 0.00 20250516 2490 -92.17 20240516 195 0.00 20250516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N
10 20250515 160254 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 85.86 2.35 12 0.00 29.00 1058.00 2490 20240502 0.00 2490 20240502 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240516 2490 0.00 20240516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N
11 20250515 150255 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 85.86 2.35 12 0.00 29.00 1058.00 2490 20240502 0.00 2490 20240502 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240516 2490 0.00 20240516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N
12 20250515 140255 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 85.86 2.35 12 0.00 29.00 1058.00 2490 20240502 0.00 2490 20240502 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240516 2490 0.00 20240516 0.00 Y 012600 500 233 억 288440 N N 0 N 00 N