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
049800/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
20250516,160431,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2060,-25,5,-1.20,59811373,28953,31.87,2085,2085,2040,2710,1460,2085,2065.81,2.62,0,-6306,2265,2175,2130,2040,1995,2152,2017,100,625,500,1500,5,1,20000000,412,17.17,0.39,12,0.14,120.00,5346.00,2835,20240510,-27.34,1845,20241209,11.65,2285,-9.85,20250422,1950,5.64,20250203,2815,-26.82,20240516,1845,11.65,20241209,1.06,Y,049800,500,100 억,,523134,N,N,76,N,00,N
20250516,150435,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2070,-15,5,-0.72,56999998,27589,30.37,2085,2085,2040,2710,1460,2085,2066.04,2.62,0,-5970,2265,2175,2130,2040,1995,2152,2017,100,625,500,1500,5,1,20000000,414,17.25,0.39,12,0.14,120.00,5346.00,2835,20240510,-26.98,1845,20241209,12.20,2285,-9.41,20250422,1950,6.15,20250203,2815,-26.47,20240516,1845,12.20,20241209,1.06,Y,049800,500,100 억,,523134,N,N,1,N,00,N
20250516,140433,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2075,-10,5,-0.48,54124348,26198,28.84,2085,2085,2040,2710,1460,2085,2065.97,2.62,0,-5821,2265,2175,2130,2040,1995,2152,2017,100,625,500,1500,5,1,20000000,415,17.29,0.39,12,0.13,120.00,5346.00,2835,20240510,-26.81,1845,20241209,12.47,2285,-9.19,20250422,1950,6.41,20250203,2815,-26.29,20240516,1845,12.47,20241209,1.06,Y,049800,500,100 억,,523134,N,N,1,N,00,N
20250516,130432,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2075,-10,5,-0.48,50443753,24419,26.88,2085,2085,2040,2710,1460,2085,2065.76,2.62,0,-5822,2265,2175,2130,2040,1995,2152,2017,100,625,500,1500,5,1,20000000,415,17.29,0.39,12,0.12,120.00,5346.00,2835,20240510,-26.81,1845,20241209,12.47,2285,-9.19,20250422,1950,6.41,20250203,2815,-26.29,20240516,1845,12.47,20241209,1.06,Y,049800,500,100 억,,523134,N,N,1,N,00,N
20250516,120431,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2080,-5,5,-0.24,46381933,22465,24.73,2085,2085,2040,2710,1460,2085,2064.63,2.62,0,-5018,2265,2175,2130,2040,1995,2152,2017,100,625,500,1500,5,1,20000000,416,17.33,0.39,12,0.11,120.00,5346.00,2835,20240510,-26.63,1845,20241209,12.74,2285,-8.97,20250422,1950,6.67,20250203,2815,-26.11,20240516,1845,12.74,20241209,1.06,Y,049800,500,100 억,,523134,N,N,1,N,00,N
20250516,110419,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2070,-15,5,-0.72,35649150,17281,19.02,2085,2085,2040,2710,1460,2085,2062.91,2.62,0,-5289,2265,2175,2130,2040,1995,2152,2017,100,625,500,1500,5,1,20000000,414,17.25,0.39,12,0.09,120.00,5346.00,2835,20240510,-26.98,1845,20241209,12.20,2285,-9.41,20250422,1950,6.15,20250203,2815,-26.47,20240516,1845,12.20,20241209,1.06,Y,049800,500,100 억,,523134,N,N,1,N,00,N
20250516,100435,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2060,-25,5,-1.20,16312035,7898,8.69,2085,2085,2050,2710,1460,2085,2065.34,2.62,0,-1187,2265,2175,2130,2040,1995,2152,2017,100,625,500,1500,5,1,20000000,412,17.17,0.39,12,0.04,120.00,5346.00,2835,20240510,-27.34,1845,20241209,11.65,2285,-9.85,20250422,1950,5.64,20250203,2815,-26.82,20240516,1845,11.65,20241209,1.06,Y,049800,500,100 억,,523134,N,N,1,N,00,N
20250516,090433,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2080,-5,5,-0.24,2269825,1089,1.20,2085,2085,2075,2710,1460,2085,2084.32,2.62,0,-49,2265,2175,2130,2040,1995,2152,2017,100,625,500,1500,5,1,20000000,416,17.33,0.39,12,0.01,120.00,5346.00,2835,20240510,-26.63,1845,20241209,12.74,2285,-8.97,20250422,1950,6.67,20250203,2815,-26.11,20240516,1845,12.74,20241209,1.06,Y,049800,500,100 억,,523134,N,N,1,N,00,N
20250515,160503,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2085,-120,5,-5.44,192302095,90798,892.19,2205,2220,2085,2865,1545,2205,2117.91,2.60,0,13378,2258,2231,2213,2186,2168,2222,2177,100,660,500,1580,5,1,20000000,417,17.38,0.39,12,0.45,120.00,5346.00,2835,20240510,-26.46,1845,20241209,13.01,2285,-8.75,20250422,1950,6.92,20250203,2815,-25.93,20240516,1845,13.01,20241209,1.06,Y,049800,500,100 억,,519036,N,N,1,N,00,N
20250515,150507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2105,-100,5,-4.54,169845120,80055,786.63,2205,2220,2090,2865,1545,2205,2121.61,2.60,0,15821,2258,2231,2213,2186,2168,2222,2177,100,660,500,1580,5,1,20000000,421,17.54,0.39,12,0.40,120.00,5346.00,2835,20240510,-25.75,1845,20241209,14.09,2285,-7.88,20250422,1950,7.95,20250203,2815,-25.22,20240516,1845,14.09,20241209,1.06,Y,049800,500,100 억,,519036,N,N,6,N,00,N
20250515,140508,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2115,-90,5,-4.08,137440975,64630,635.06,2205,2220,2090,2865,1545,2205,2126.58,2.60,0,16105,2258,2231,2213,2186,2168,2222,2177,100,660,500,1580,5,1,20000000,423,17.62,0.40,12,0.32,120.00,5346.00,2835,20240510,-25.40,1845,20241209,14.63,2285,-7.44,20250422,1950,8.46,20250203,2815,-24.87,20240516,1845,14.63,20241209,1.06,Y,049800,500,100 억,,519036,N,N,6,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 160431 57 100.00 KOSPI 기계·장비 N N N N N 2060 -25 5 -1.20 59811373 28953 31.87 2085 2085 2040 2710 1460 2085 2065.81 2.62 0 -6306 2265 2175 2130 2040 1995 2152 2017 100 625 500 1500 5 1 20000000 412 17.17 0.39 12 0.14 120.00 5346.00 2835 20240510 -27.34 1845 20241209 11.65 2285 -9.85 20250422 1950 5.64 20250203 2815 -26.82 20240516 1845 11.65 20241209 1.06 Y 049800 500 100 억 523134 N N 76 N 00 N
3 20250516 150435 57 100.00 KOSPI 기계·장비 N N N N N 2070 -15 5 -0.72 56999998 27589 30.37 2085 2085 2040 2710 1460 2085 2066.04 2.62 0 -5970 2265 2175 2130 2040 1995 2152 2017 100 625 500 1500 5 1 20000000 414 17.25 0.39 12 0.14 120.00 5346.00 2835 20240510 -26.98 1845 20241209 12.20 2285 -9.41 20250422 1950 6.15 20250203 2815 -26.47 20240516 1845 12.20 20241209 1.06 Y 049800 500 100 억 523134 N N 1 N 00 N
4 20250516 140433 57 100.00 KOSPI 기계·장비 N N N N N 2075 -10 5 -0.48 54124348 26198 28.84 2085 2085 2040 2710 1460 2085 2065.97 2.62 0 -5821 2265 2175 2130 2040 1995 2152 2017 100 625 500 1500 5 1 20000000 415 17.29 0.39 12 0.13 120.00 5346.00 2835 20240510 -26.81 1845 20241209 12.47 2285 -9.19 20250422 1950 6.41 20250203 2815 -26.29 20240516 1845 12.47 20241209 1.06 Y 049800 500 100 억 523134 N N 1 N 00 N
5 20250516 130432 57 100.00 KOSPI 기계·장비 N N N N N 2075 -10 5 -0.48 50443753 24419 26.88 2085 2085 2040 2710 1460 2085 2065.76 2.62 0 -5822 2265 2175 2130 2040 1995 2152 2017 100 625 500 1500 5 1 20000000 415 17.29 0.39 12 0.12 120.00 5346.00 2835 20240510 -26.81 1845 20241209 12.47 2285 -9.19 20250422 1950 6.41 20250203 2815 -26.29 20240516 1845 12.47 20241209 1.06 Y 049800 500 100 억 523134 N N 1 N 00 N
6 20250516 120431 57 100.00 KOSPI 기계·장비 N N N N N 2080 -5 5 -0.24 46381933 22465 24.73 2085 2085 2040 2710 1460 2085 2064.63 2.62 0 -5018 2265 2175 2130 2040 1995 2152 2017 100 625 500 1500 5 1 20000000 416 17.33 0.39 12 0.11 120.00 5346.00 2835 20240510 -26.63 1845 20241209 12.74 2285 -8.97 20250422 1950 6.67 20250203 2815 -26.11 20240516 1845 12.74 20241209 1.06 Y 049800 500 100 억 523134 N N 1 N 00 N
7 20250516 110419 57 100.00 KOSPI 기계·장비 N N N N N 2070 -15 5 -0.72 35649150 17281 19.02 2085 2085 2040 2710 1460 2085 2062.91 2.62 0 -5289 2265 2175 2130 2040 1995 2152 2017 100 625 500 1500 5 1 20000000 414 17.25 0.39 12 0.09 120.00 5346.00 2835 20240510 -26.98 1845 20241209 12.20 2285 -9.41 20250422 1950 6.15 20250203 2815 -26.47 20240516 1845 12.20 20241209 1.06 Y 049800 500 100 억 523134 N N 1 N 00 N
8 20250516 100435 57 100.00 KOSPI 기계·장비 N N N N N 2060 -25 5 -1.20 16312035 7898 8.69 2085 2085 2050 2710 1460 2085 2065.34 2.62 0 -1187 2265 2175 2130 2040 1995 2152 2017 100 625 500 1500 5 1 20000000 412 17.17 0.39 12 0.04 120.00 5346.00 2835 20240510 -27.34 1845 20241209 11.65 2285 -9.85 20250422 1950 5.64 20250203 2815 -26.82 20240516 1845 11.65 20241209 1.06 Y 049800 500 100 억 523134 N N 1 N 00 N
9 20250516 090433 57 100.00 KOSPI 기계·장비 N N N N N 2080 -5 5 -0.24 2269825 1089 1.20 2085 2085 2075 2710 1460 2085 2084.32 2.62 0 -49 2265 2175 2130 2040 1995 2152 2017 100 625 500 1500 5 1 20000000 416 17.33 0.39 12 0.01 120.00 5346.00 2835 20240510 -26.63 1845 20241209 12.74 2285 -8.97 20250422 1950 6.67 20250203 2815 -26.11 20240516 1845 12.74 20241209 1.06 Y 049800 500 100 억 523134 N N 1 N 00 N
10 20250515 160503 57 100.00 KOSPI 기계·장비 N N N N N 2085 -120 5 -5.44 192302095 90798 892.19 2205 2220 2085 2865 1545 2205 2117.91 2.60 0 13378 2258 2231 2213 2186 2168 2222 2177 100 660 500 1580 5 1 20000000 417 17.38 0.39 12 0.45 120.00 5346.00 2835 20240510 -26.46 1845 20241209 13.01 2285 -8.75 20250422 1950 6.92 20250203 2815 -25.93 20240516 1845 13.01 20241209 1.06 Y 049800 500 100 억 519036 N N 1 N 00 N
11 20250515 150507 57 100.00 KOSPI 기계·장비 N N N N N 2105 -100 5 -4.54 169845120 80055 786.63 2205 2220 2090 2865 1545 2205 2121.61 2.60 0 15821 2258 2231 2213 2186 2168 2222 2177 100 660 500 1580 5 1 20000000 421 17.54 0.39 12 0.40 120.00 5346.00 2835 20240510 -25.75 1845 20241209 14.09 2285 -7.88 20250422 1950 7.95 20250203 2815 -25.22 20240516 1845 14.09 20241209 1.06 Y 049800 500 100 억 519036 N N 6 N 00 N
12 20250515 140508 57 100.00 KOSPI 기계·장비 N N N N N 2115 -90 5 -4.08 137440975 64630 635.06 2205 2220 2090 2865 1545 2205 2126.58 2.60 0 16105 2258 2231 2213 2186 2168 2222 2177 100 660 500 1580 5 1 20000000 423 17.62 0.40 12 0.32 120.00 5346.00 2835 20240510 -25.40 1845 20241209 14.63 2285 -7.44 20250422 1950 8.46 20250203 2815 -24.87 20240516 1845 14.63 20241209 1.06 Y 049800 500 100 억 519036 N N 6 N 00 N