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
017800/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
20250516,160257,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,73100,-1200,5,-1.62,14162763550,194036,70.39,74000,75100,72100,96500,52100,74300,72990.38,28.66,0,45317,78433,76366,74833,72766,71233,75600,72000,2122,22200,5000,56460,100,1,39092385,28577,15.60,2.07,12,0.50,4686.00,35390.00,78600,20250512,-7.00,37550,20240530,94.67,78600,-7.00,20250512,47350,54.38,20250110,78600,-7.00,20250512,37550,94.67,20240530,0.46,Y,017800,5000,2122 억,,11202085,N,N,4248,N,00,N
20250516,150259,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,73300,-1000,5,-1.35,12964336800,177647,64.44,74000,75100,72100,96500,52100,74300,72978.08,28.66,0,41253,78433,76366,74833,72766,71233,75600,72000,2122,22200,5000,56460,100,1,39092385,28655,15.64,2.07,12,0.45,4686.00,35390.00,78600,20250512,-6.74,37550,20240530,95.21,78600,-6.74,20250512,47350,54.80,20250110,78600,-6.74,20250512,37550,95.21,20240530,0.46,Y,017800,5000,2122 억,,11202085,N,N,1941,N,00,N
20250516,140259,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,72500,-1800,5,-2.42,9928819500,135833,49.27,74000,75100,72100,96500,52100,74300,73095.78,28.66,0,35087,78433,76366,74833,72766,71233,75600,72000,2122,22200,5000,56460,100,1,39092385,28342,15.47,2.05,12,0.35,4686.00,35390.00,78600,20250512,-7.76,37550,20240530,93.08,78600,-7.76,20250512,47350,53.12,20250110,78600,-7.76,20250512,37550,93.08,20240530,0.46,Y,017800,5000,2122 억,,11202085,N,N,1941,N,00,N
20250516,130258,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,72800,-1500,5,-2.02,7863869150,107415,38.96,74000,75100,72100,96500,52100,74300,73210.16,28.66,0,31338,78433,76366,74833,72766,71233,75600,72000,2122,22200,5000,56460,100,1,39092385,28459,15.54,2.06,12,0.27,4686.00,35390.00,78600,20250512,-7.38,37550,20240530,93.87,78600,-7.38,20250512,47350,53.75,20250110,78600,-7.38,20250512,37550,93.87,20240530,0.46,Y,017800,5000,2122 억,,11202085,N,N,1941,N,00,N
20250516,120258,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,73200,-1100,5,-1.48,6591727350,90008,32.65,74000,75100,72100,96500,52100,74300,73234.91,28.66,0,26867,78433,76366,74833,72766,71233,75600,72000,2122,22200,5000,56460,100,1,39092385,28616,15.62,2.07,12,0.23,4686.00,35390.00,78600,20250512,-6.87,37550,20240530,94.94,78600,-6.87,20250512,47350,54.59,20250110,78600,-6.87,20250512,37550,94.94,20240530,0.46,Y,017800,5000,2122 억,,11202085,N,N,1941,N,00,N
20250516,110250,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,73300,-1000,5,-1.35,5673250400,77463,28.10,74000,75100,72100,96500,52100,74300,73238.20,28.66,0,23991,78433,76366,74833,72766,71233,75600,72000,2122,22200,5000,56460,100,1,39092385,28655,15.64,2.07,12,0.20,4686.00,35390.00,78600,20250512,-6.74,37550,20240530,95.21,78600,-6.74,20250512,47350,54.80,20250110,78600,-6.74,20250512,37550,95.21,20240530,0.46,Y,017800,5000,2122 억,,11202085,N,N,1941,N,00,N
20250516,100300,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,73300,-1000,5,-1.35,2275350300,30803,11.17,74000,75100,73100,96500,52100,74300,73867.81,28.66,0,11251,78433,76366,74833,72766,71233,75600,72000,2122,22200,5000,56460,100,1,39092385,28655,15.64,2.07,12,0.08,4686.00,35390.00,78600,20250512,-6.74,37550,20240530,95.21,78600,-6.74,20250512,47350,54.80,20250110,78600,-6.74,20250512,37550,95.21,20240530,0.46,Y,017800,5000,2122 억,,11202085,N,N,1941,N,00,N
20250516,090259,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,74000,-300,5,-0.40,516974700,6959,2.52,74000,75100,73600,96500,52100,74300,74288.65,28.66,0,4729,78433,76366,74833,72766,71233,75600,72000,2122,22200,5000,56460,100,1,39092385,28928,15.79,2.09,12,0.02,4686.00,35390.00,78600,20250512,-5.85,37550,20240530,97.07,78600,-5.85,20250512,47350,56.28,20250110,78600,-5.85,20250512,37550,97.07,20240530,0.46,Y,017800,5000,2122 억,,11202085,N,N,1941,N,00,N
20250515,160316,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,74300,-2600,5,-3.38,20501895550,275678,245.49,76200,76900,73300,99900,53900,76900,74369.00,28.39,0,41885,79566,78232,77066,75732,74566,77650,75150,2122,23000,5000,58440,100,1,39092385,29046,15.86,2.10,12,0.71,4686.00,35390.00,78600,20250512,-5.47,37550,20240530,97.87,78600,-5.47,20250512,47350,56.92,20250110,78600,-5.47,20250512,37550,97.87,20240530,0.48,Y,017800,5000,2122 억,,11098811,N,N,1941,N,00,N
20250515,150318,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,74000,-2900,5,-3.77,19220626700,258402,230.10,76200,76900,73300,99900,53900,76900,74382.65,28.39,0,41203,79566,78232,77066,75732,74566,77650,75150,2122,23000,5000,58440,100,1,39092385,28928,15.79,2.09,12,0.66,4686.00,35390.00,78600,20250512,-5.85,37550,20240530,97.07,78600,-5.85,20250512,47350,56.28,20250110,78600,-5.85,20250512,37550,97.07,20240530,0.48,Y,017800,5000,2122 억,,11098811,N,N,3332,N,00,N
20250515,140317,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,73700,-3200,5,-4.16,15170589950,203528,181.24,76200,76900,73700,99900,53900,76900,74538.10,28.39,0,32461,79566,78232,77066,75732,74566,77650,75150,2122,23000,5000,58440,100,1,39092385,28811,15.73,2.08,12,0.52,4686.00,35390.00,78600,20250512,-6.23,37550,20240530,96.27,78600,-6.23,20250512,47350,55.65,20250110,78600,-6.23,20250512,37550,96.27,20240530,0.48,Y,017800,5000,2122 억,,11098811,N,N,3332,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 160257 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 73100 -1200 5 -1.62 14162763550 194036 70.39 74000 75100 72100 96500 52100 74300 72990.38 28.66 0 45317 78433 76366 74833 72766 71233 75600 72000 2122 22200 5000 56460 100 1 39092385 28577 15.60 2.07 12 0.50 4686.00 35390.00 78600 20250512 -7.00 37550 20240530 94.67 78600 -7.00 20250512 47350 54.38 20250110 78600 -7.00 20250512 37550 94.67 20240530 0.46 Y 017800 5000 2122 억 11202085 N N 4248 N 00 N
3 20250516 150259 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 73300 -1000 5 -1.35 12964336800 177647 64.44 74000 75100 72100 96500 52100 74300 72978.08 28.66 0 41253 78433 76366 74833 72766 71233 75600 72000 2122 22200 5000 56460 100 1 39092385 28655 15.64 2.07 12 0.45 4686.00 35390.00 78600 20250512 -6.74 37550 20240530 95.21 78600 -6.74 20250512 47350 54.80 20250110 78600 -6.74 20250512 37550 95.21 20240530 0.46 Y 017800 5000 2122 억 11202085 N N 1941 N 00 N
4 20250516 140259 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 72500 -1800 5 -2.42 9928819500 135833 49.27 74000 75100 72100 96500 52100 74300 73095.78 28.66 0 35087 78433 76366 74833 72766 71233 75600 72000 2122 22200 5000 56460 100 1 39092385 28342 15.47 2.05 12 0.35 4686.00 35390.00 78600 20250512 -7.76 37550 20240530 93.08 78600 -7.76 20250512 47350 53.12 20250110 78600 -7.76 20250512 37550 93.08 20240530 0.46 Y 017800 5000 2122 억 11202085 N N 1941 N 00 N
5 20250516 130258 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 72800 -1500 5 -2.02 7863869150 107415 38.96 74000 75100 72100 96500 52100 74300 73210.16 28.66 0 31338 78433 76366 74833 72766 71233 75600 72000 2122 22200 5000 56460 100 1 39092385 28459 15.54 2.06 12 0.27 4686.00 35390.00 78600 20250512 -7.38 37550 20240530 93.87 78600 -7.38 20250512 47350 53.75 20250110 78600 -7.38 20250512 37550 93.87 20240530 0.46 Y 017800 5000 2122 억 11202085 N N 1941 N 00 N
6 20250516 120258 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 73200 -1100 5 -1.48 6591727350 90008 32.65 74000 75100 72100 96500 52100 74300 73234.91 28.66 0 26867 78433 76366 74833 72766 71233 75600 72000 2122 22200 5000 56460 100 1 39092385 28616 15.62 2.07 12 0.23 4686.00 35390.00 78600 20250512 -6.87 37550 20240530 94.94 78600 -6.87 20250512 47350 54.59 20250110 78600 -6.87 20250512 37550 94.94 20240530 0.46 Y 017800 5000 2122 억 11202085 N N 1941 N 00 N
7 20250516 110250 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 73300 -1000 5 -1.35 5673250400 77463 28.10 74000 75100 72100 96500 52100 74300 73238.20 28.66 0 23991 78433 76366 74833 72766 71233 75600 72000 2122 22200 5000 56460 100 1 39092385 28655 15.64 2.07 12 0.20 4686.00 35390.00 78600 20250512 -6.74 37550 20240530 95.21 78600 -6.74 20250512 47350 54.80 20250110 78600 -6.74 20250512 37550 95.21 20240530 0.46 Y 017800 5000 2122 억 11202085 N N 1941 N 00 N
8 20250516 100300 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 73300 -1000 5 -1.35 2275350300 30803 11.17 74000 75100 73100 96500 52100 74300 73867.81 28.66 0 11251 78433 76366 74833 72766 71233 75600 72000 2122 22200 5000 56460 100 1 39092385 28655 15.64 2.07 12 0.08 4686.00 35390.00 78600 20250512 -6.74 37550 20240530 95.21 78600 -6.74 20250512 47350 54.80 20250110 78600 -6.74 20250512 37550 95.21 20240530 0.46 Y 017800 5000 2122 억 11202085 N N 1941 N 00 N
9 20250516 090259 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 74000 -300 5 -0.40 516974700 6959 2.52 74000 75100 73600 96500 52100 74300 74288.65 28.66 0 4729 78433 76366 74833 72766 71233 75600 72000 2122 22200 5000 56460 100 1 39092385 28928 15.79 2.09 12 0.02 4686.00 35390.00 78600 20250512 -5.85 37550 20240530 97.07 78600 -5.85 20250512 47350 56.28 20250110 78600 -5.85 20250512 37550 97.07 20240530 0.46 Y 017800 5000 2122 억 11202085 N N 1941 N 00 N
10 20250515 160316 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 74300 -2600 5 -3.38 20501895550 275678 245.49 76200 76900 73300 99900 53900 76900 74369.00 28.39 0 41885 79566 78232 77066 75732 74566 77650 75150 2122 23000 5000 58440 100 1 39092385 29046 15.86 2.10 12 0.71 4686.00 35390.00 78600 20250512 -5.47 37550 20240530 97.87 78600 -5.47 20250512 47350 56.92 20250110 78600 -5.47 20250512 37550 97.87 20240530 0.48 Y 017800 5000 2122 억 11098811 N N 1941 N 00 N
11 20250515 150318 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 74000 -2900 5 -3.77 19220626700 258402 230.10 76200 76900 73300 99900 53900 76900 74382.65 28.39 0 41203 79566 78232 77066 75732 74566 77650 75150 2122 23000 5000 58440 100 1 39092385 28928 15.79 2.09 12 0.66 4686.00 35390.00 78600 20250512 -5.85 37550 20240530 97.07 78600 -5.85 20250512 47350 56.28 20250110 78600 -5.85 20250512 37550 97.07 20240530 0.48 Y 017800 5000 2122 억 11098811 N N 3332 N 00 N
12 20250515 140317 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 73700 -3200 5 -4.16 15170589950 203528 181.24 76200 76900 73700 99900 53900 76900 74538.10 28.39 0 32461 79566 78232 77066 75732 74566 77650 75150 2122 23000 5000 58440 100 1 39092385 28811 15.73 2.08 12 0.52 4686.00 35390.00 78600 20250512 -6.23 37550 20240530 96.27 78600 -6.23 20250512 47350 55.65 20250110 78600 -6.23 20250512 37550 96.27 20240530 0.48 Y 017800 5000 2122 억 11098811 N N 3332 N 00 N