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
034020/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
20250516,160342,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,Y,34300,2350,2,7.36,592231639325,17619218,192.27,32450,34750,31900,41500,22400,31950,33612.51,25.00,0,2609853,33583,32766,31933,31116,30283,33175,31525,32028,9550,5000,23640,50,1,640561146,219712,197.13,2.93,12,2.75,174.00,11706.00,34750,20250516,-1.29,15150,20240805,126.40,34750,-1.29,20250516,17600,94.89,20250102,34750,-1.29,20250516,15150,126.40,20240805,1.99,Y,034020,5000,32028 억,,160152349,N,N,190763,N,00,N
20250516,150345,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,Y,34250,2300,2,7.20,558191128650,16626508,181.43,32450,34750,31900,41500,22400,31950,33572.36,25.00,0,2453618,33583,32766,31933,31116,30283,33175,31525,32028,9550,5000,23640,50,1,640561146,219392,196.84,2.93,12,2.60,174.00,11706.00,34750,20250516,-1.44,15150,20240805,126.07,34750,-1.44,20250516,17600,94.60,20250102,34750,-1.44,20250516,15150,126.07,20240805,1.99,Y,034020,5000,32028 억,,160152349,N,N,265627,N,00,N
20250516,140344,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,Y,34450,2500,2,7.82,475759453600,14210448,155.07,32450,34750,31900,41500,22400,31950,33479.55,25.00,0,2176876,33583,32766,31933,31116,30283,33175,31525,32028,9550,5000,23640,50,1,640561146,220673,197.99,2.94,12,2.22,174.00,11706.00,34750,20250516,-0.86,15150,20240805,127.39,34750,-0.86,20250516,17600,95.74,20250102,34750,-0.86,20250516,15150,127.39,20240805,1.99,Y,034020,5000,32028 억,,160152349,N,N,265627,N,00,N
20250516,130344,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,Y,33850,1900,2,5.95,363499213550,10935964,119.34,32450,33950,31900,41500,22400,31950,33238.88,25.00,0,1635859,33583,32766,31933,31116,30283,33175,31525,32028,9550,5000,23640,50,1,640561146,216830,194.54,2.89,12,1.71,174.00,11706.00,33950,20250516,-0.29,15150,20240805,123.43,33950,-0.29,20250516,17600,92.33,20250102,33950,-0.29,20250516,15150,123.43,20240805,1.99,Y,034020,5000,32028 억,,160152349,N,N,265627,N,00,N
20250516,120342,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,Y,33900,1950,2,6.10,328041695850,9888356,107.90,32450,33900,31900,41500,22400,31950,33174.54,25.00,0,1541024,33583,32766,31933,31116,30283,33175,31525,32028,9550,5000,23640,50,1,640561146,217150,194.83,2.90,12,1.54,174.00,11706.00,33900,20250516,0.00,15150,20240805,123.76,33900,0.00,20250516,17600,92.61,20250102,33900,0.00,20250516,15150,123.76,20240805,1.99,Y,034020,5000,32028 억,,160152349,N,N,265627,N,00,N
20250516,110332,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,Y,33350,1400,2,4.38,274967001500,8313269,90.72,32450,33700,31900,41500,22400,31950,33075.68,25.00,0,1177419,33583,32766,31933,31116,30283,33175,31525,32028,9550,5000,23640,50,1,640561146,213627,191.67,2.85,12,1.30,174.00,11706.00,33700,20250516,-1.04,15150,20240805,120.13,33700,-1.04,20250516,17600,89.49,20250102,33700,-1.04,20250516,15150,120.13,20240805,1.99,Y,034020,5000,32028 억,,160152349,N,N,265627,N,00,N
20250516,100346,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,Y,33400,1450,2,4.54,190529043100,5788866,63.17,32450,33450,31900,41500,22400,31950,32913.02,25.00,0,884567,33583,32766,31933,31116,30283,33175,31525,32028,9550,5000,23640,50,1,640561146,213947,191.95,2.85,12,0.90,174.00,11706.00,33450,20250516,-0.15,15150,20240805,120.46,33450,-0.15,20250516,17600,89.77,20250102,33450,-0.15,20250516,15150,120.46,20240805,1.99,Y,034020,5000,32028 억,,160152349,N,N,265627,N,00,N
20250516,090345,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,32600,650,2,2.03,21760814000,674416,7.36,32450,32600,31900,41500,22400,31950,32266.16,25.00,0,-118766,33583,32766,31933,31116,30283,33175,31525,32028,9550,5000,23640,50,1,640561146,208823,187.36,2.78,12,0.11,174.00,11706.00,32750,20250515,-0.46,15150,20240805,115.18,32750,-0.46,20250515,17600,85.23,20250102,32750,-0.46,20250515,15150,115.18,20240805,1.99,Y,034020,5000,32028 억,,160152349,N,N,265627,N,00,N
20250515,160408,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,Y,31950,650,2,2.08,291621064050,9164026,62.18,31900,32750,31100,40650,21950,31300,31822.29,24.84,0,115178,32200,31750,31000,30550,29800,31975,30775,32028,9350,5000,23160,50,1,640561146,204659,183.62,2.73,12,1.43,174.00,11706.00,32750,20250515,-2.44,15150,20240805,110.89,32750,-2.44,20250515,17600,81.53,20250102,32750,-2.44,20250515,15150,110.89,20240805,1.97,Y,034020,5000,32028 억,,159120216,N,N,265627,N,00,N
20250515,150410,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,Y,31850,550,2,1.76,273153807025,8585329,58.25,31900,32750,31100,40650,21950,31300,31816.35,24.84,0,23954,32200,31750,31000,30550,29800,31975,30775,32028,9350,5000,23160,50,1,640561146,204019,183.05,2.72,12,1.34,174.00,11706.00,32750,20250515,-2.75,15150,20240805,110.23,32750,-2.75,20250515,17600,80.97,20250102,32750,-2.75,20250515,15150,110.23,20240805,1.97,Y,034020,5000,32028 억,,159120216,N,N,474990,N,00,N
20250515,140411,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,Y,31750,450,2,1.44,254679128600,8004871,54.32,31900,32750,31100,40650,21950,31300,31815.52,24.84,0,-54899,32200,31750,31000,30550,29800,31975,30775,32028,9350,5000,23160,50,1,640561146,203378,182.47,2.71,12,1.25,174.00,11706.00,32750,20250515,-3.05,15150,20240805,109.57,32750,-3.05,20250515,17600,80.40,20250102,32750,-3.05,20250515,15150,109.57,20240805,1.97,Y,034020,5000,32028 억,,159120216,N,N,474990,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 160342 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 Y 34300 2350 2 7.36 592231639325 17619218 192.27 32450 34750 31900 41500 22400 31950 33612.51 25.00 0 2609853 33583 32766 31933 31116 30283 33175 31525 32028 9550 5000 23640 50 1 640561146 219712 197.13 2.93 12 2.75 174.00 11706.00 34750 20250516 -1.29 15150 20240805 126.40 34750 -1.29 20250516 17600 94.89 20250102 34750 -1.29 20250516 15150 126.40 20240805 1.99 Y 034020 5000 32028 억 160152349 N N 190763 N 00 N
3 20250516 150345 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 Y 34250 2300 2 7.20 558191128650 16626508 181.43 32450 34750 31900 41500 22400 31950 33572.36 25.00 0 2453618 33583 32766 31933 31116 30283 33175 31525 32028 9550 5000 23640 50 1 640561146 219392 196.84 2.93 12 2.60 174.00 11706.00 34750 20250516 -1.44 15150 20240805 126.07 34750 -1.44 20250516 17600 94.60 20250102 34750 -1.44 20250516 15150 126.07 20240805 1.99 Y 034020 5000 32028 억 160152349 N N 265627 N 00 N
4 20250516 140344 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 Y 34450 2500 2 7.82 475759453600 14210448 155.07 32450 34750 31900 41500 22400 31950 33479.55 25.00 0 2176876 33583 32766 31933 31116 30283 33175 31525 32028 9550 5000 23640 50 1 640561146 220673 197.99 2.94 12 2.22 174.00 11706.00 34750 20250516 -0.86 15150 20240805 127.39 34750 -0.86 20250516 17600 95.74 20250102 34750 -0.86 20250516 15150 127.39 20240805 1.99 Y 034020 5000 32028 억 160152349 N N 265627 N 00 N
5 20250516 130344 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 Y 33850 1900 2 5.95 363499213550 10935964 119.34 32450 33950 31900 41500 22400 31950 33238.88 25.00 0 1635859 33583 32766 31933 31116 30283 33175 31525 32028 9550 5000 23640 50 1 640561146 216830 194.54 2.89 12 1.71 174.00 11706.00 33950 20250516 -0.29 15150 20240805 123.43 33950 -0.29 20250516 17600 92.33 20250102 33950 -0.29 20250516 15150 123.43 20240805 1.99 Y 034020 5000 32028 억 160152349 N N 265627 N 00 N
6 20250516 120342 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 Y 33900 1950 2 6.10 328041695850 9888356 107.90 32450 33900 31900 41500 22400 31950 33174.54 25.00 0 1541024 33583 32766 31933 31116 30283 33175 31525 32028 9550 5000 23640 50 1 640561146 217150 194.83 2.90 12 1.54 174.00 11706.00 33900 20250516 0.00 15150 20240805 123.76 33900 0.00 20250516 17600 92.61 20250102 33900 0.00 20250516 15150 123.76 20240805 1.99 Y 034020 5000 32028 억 160152349 N N 265627 N 00 N
7 20250516 110332 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 Y 33350 1400 2 4.38 274967001500 8313269 90.72 32450 33700 31900 41500 22400 31950 33075.68 25.00 0 1177419 33583 32766 31933 31116 30283 33175 31525 32028 9550 5000 23640 50 1 640561146 213627 191.67 2.85 12 1.30 174.00 11706.00 33700 20250516 -1.04 15150 20240805 120.13 33700 -1.04 20250516 17600 89.49 20250102 33700 -1.04 20250516 15150 120.13 20240805 1.99 Y 034020 5000 32028 억 160152349 N N 265627 N 00 N
8 20250516 100346 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 Y 33400 1450 2 4.54 190529043100 5788866 63.17 32450 33450 31900 41500 22400 31950 32913.02 25.00 0 884567 33583 32766 31933 31116 30283 33175 31525 32028 9550 5000 23640 50 1 640561146 213947 191.95 2.85 12 0.90 174.00 11706.00 33450 20250516 -0.15 15150 20240805 120.46 33450 -0.15 20250516 17600 89.77 20250102 33450 -0.15 20250516 15150 120.46 20240805 1.99 Y 034020 5000 32028 억 160152349 N N 265627 N 00 N
9 20250516 090345 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 32600 650 2 2.03 21760814000 674416 7.36 32450 32600 31900 41500 22400 31950 32266.16 25.00 0 -118766 33583 32766 31933 31116 30283 33175 31525 32028 9550 5000 23640 50 1 640561146 208823 187.36 2.78 12 0.11 174.00 11706.00 32750 20250515 -0.46 15150 20240805 115.18 32750 -0.46 20250515 17600 85.23 20250102 32750 -0.46 20250515 15150 115.18 20240805 1.99 Y 034020 5000 32028 억 160152349 N N 265627 N 00 N
10 20250515 160408 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 Y 31950 650 2 2.08 291621064050 9164026 62.18 31900 32750 31100 40650 21950 31300 31822.29 24.84 0 115178 32200 31750 31000 30550 29800 31975 30775 32028 9350 5000 23160 50 1 640561146 204659 183.62 2.73 12 1.43 174.00 11706.00 32750 20250515 -2.44 15150 20240805 110.89 32750 -2.44 20250515 17600 81.53 20250102 32750 -2.44 20250515 15150 110.89 20240805 1.97 Y 034020 5000 32028 억 159120216 N N 265627 N 00 N
11 20250515 150410 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 Y 31850 550 2 1.76 273153807025 8585329 58.25 31900 32750 31100 40650 21950 31300 31816.35 24.84 0 23954 32200 31750 31000 30550 29800 31975 30775 32028 9350 5000 23160 50 1 640561146 204019 183.05 2.72 12 1.34 174.00 11706.00 32750 20250515 -2.75 15150 20240805 110.23 32750 -2.75 20250515 17600 80.97 20250102 32750 -2.75 20250515 15150 110.23 20240805 1.97 Y 034020 5000 32028 억 159120216 N N 474990 N 00 N
12 20250515 140411 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 Y 31750 450 2 1.44 254679128600 8004871 54.32 31900 32750 31100 40650 21950 31300 31815.52 24.84 0 -54899 32200 31750 31000 30550 29800 31975 30775 32028 9350 5000 23160 50 1 640561146 203378 182.47 2.71 12 1.25 174.00 11706.00 32750 20250515 -3.05 15150 20240805 109.57 32750 -3.05 20250515 17600 80.40 20250102 32750 -3.05 20250515 15150 109.57 20240805 1.97 Y 034020 5000 32028 억 159120216 N N 474990 N 00 N