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
071970/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
20250516,160525,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39500,-200,5,-0.50,11697311400,293728,117.96,39650,40600,39350,51600,27800,39700,39823.62,13.53,0,-10708,40983,40341,39608,38966,38233,39975,38600,848,11900,2500,29370,50,1,33921495,13399,16.06,4.33,12,0.87,2459.00,9120.00,41950,20250509,-5.84,14100,20240523,180.14,41950,-5.84,20250509,23300,69.53,20250106,41950,-5.84,20250509,14100,180.14,20240523,2.61,Y,071970,2500,848 억,,4589203,N,N,1767,N,00,N
20250516,150531,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39600,-100,5,-0.25,11101263425,278638,111.90,39650,40600,39350,51600,27800,39700,39841.17,13.53,0,-16667,40983,40341,39608,38966,38233,39975,38600,848,11900,2500,29370,50,1,33921495,13433,16.10,4.34,12,0.82,2459.00,9120.00,41950,20250509,-5.60,14100,20240523,180.85,41950,-5.60,20250509,23300,69.96,20250106,41950,-5.60,20250509,14100,180.85,20240523,2.61,Y,071970,2500,848 억,,4589203,N,N,787,N,00,N
20250516,140529,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39500,-200,5,-0.50,10124955350,253902,101.97,39650,40600,39350,51600,27800,39700,39877.41,13.53,0,-12760,40983,40341,39608,38966,38233,39975,38600,848,11900,2500,29370,50,1,33921495,13399,16.06,4.33,12,0.75,2459.00,9120.00,41950,20250509,-5.84,14100,20240523,180.14,41950,-5.84,20250509,23300,69.53,20250106,41950,-5.84,20250509,14100,180.14,20240523,2.61,Y,071970,2500,848 억,,4589203,N,N,787,N,00,N
20250516,130528,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39700,0,3,0.00,9196888325,230418,92.54,39650,40600,39350,51600,27800,39700,39913.93,13.53,0,-11153,40983,40341,39608,38966,38233,39975,38600,848,11900,2500,29370,50,1,33921495,13467,16.14,4.35,12,0.68,2459.00,9120.00,41950,20250509,-5.36,14100,20240523,181.56,41950,-5.36,20250509,23300,70.39,20250106,41950,-5.36,20250509,14100,181.56,20240523,2.61,Y,071970,2500,848 억,,4589203,N,N,787,N,00,N
20250516,120529,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39500,-200,5,-0.50,8490064650,212544,85.36,39650,40600,39350,51600,27800,39700,39944.97,13.53,0,-7841,40983,40341,39608,38966,38233,39975,38600,848,11900,2500,29370,50,1,33921495,13399,16.06,4.33,12,0.63,2459.00,9120.00,41950,20250509,-5.84,14100,20240523,180.14,41950,-5.84,20250509,23300,69.53,20250106,41950,-5.84,20250509,14100,180.14,20240523,2.61,Y,071970,2500,848 억,,4589203,N,N,787,N,00,N
20250516,110511,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39550,-150,5,-0.38,7685164875,192132,77.16,39650,40600,39350,51600,27800,39700,39999.40,13.53,0,-2226,40983,40341,39608,38966,38233,39975,38600,848,11900,2500,29370,50,1,33921495,13416,16.08,4.34,12,0.57,2459.00,9120.00,41950,20250509,-5.72,14100,20240523,180.50,41950,-5.72,20250509,23300,69.74,20250106,41950,-5.72,20250509,14100,180.50,20240523,2.61,Y,071970,2500,848 억,,4589203,N,N,787,N,00,N
20250516,100532,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39950,250,2,0.63,4898755600,122050,49.02,39650,40600,39650,51600,27800,39700,40137.28,13.53,0,28743,40983,40341,39608,38966,38233,39975,38600,848,11900,2500,29370,50,1,33921495,13552,16.25,4.38,12,0.36,2459.00,9120.00,41950,20250509,-4.77,14100,20240523,183.33,41950,-4.77,20250509,23300,71.46,20250106,41950,-4.77,20250509,14100,183.33,20240523,2.61,Y,071970,2500,848 억,,4589203,N,N,787,N,00,N
20250516,090530,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,40000,300,2,0.76,488756050,12244,4.92,39650,40100,39650,51600,27800,39700,39918.00,13.53,0,-4302,40983,40341,39608,38966,38233,39975,38600,848,11900,2500,29370,50,1,33921495,13569,16.27,4.39,12,0.04,2459.00,9120.00,41950,20250509,-4.65,14100,20240523,183.69,41950,-4.65,20250509,23300,71.67,20250106,41950,-4.65,20250509,14100,183.69,20240523,2.61,Y,071970,2500,848 억,,4589203,N,N,787,N,00,N
20250515,160607,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39700,-50,5,-0.13,9863891275,249003,71.37,39900,40250,38875,51600,27850,39750,39613.54,13.41,0,57145,41283,40516,40033,39266,38783,40900,39650,848,11850,2500,29410,50,1,33921495,13467,16.14,4.35,12,0.73,2459.00,9120.00,41950,20250509,-5.36,14100,20240523,181.56,41950,-5.36,20250509,23300,70.39,20250106,41950,-5.36,20250509,14100,181.56,20240523,2.52,Y,071970,2500,848 억,,4548381,N,N,787,N,00,N
20250515,150613,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39850,100,2,0.25,8748475075,220985,63.34,39900,40250,38875,51600,27850,39750,39588.55,13.41,0,52555,41283,40516,40033,39266,38783,40900,39650,848,11850,2500,29410,50,1,33921495,13518,16.21,4.37,12,0.65,2459.00,9120.00,41950,20250509,-5.01,14100,20240523,182.62,41950,-5.01,20250509,23300,71.03,20250106,41950,-5.01,20250509,14100,182.62,20240523,2.52,Y,071970,2500,848 억,,4548381,N,N,4958,N,00,N
20250515,140614,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39700,-50,5,-0.13,7818293475,197575,56.63,39900,40250,38875,51600,27850,39750,39571.27,13.41,0,42151,41283,40516,40033,39266,38783,40900,39650,848,11850,2500,29410,50,1,33921495,13467,16.14,4.35,12,0.58,2459.00,9120.00,41950,20250509,-5.36,14100,20240523,181.56,41950,-5.36,20250509,23300,70.39,20250106,41950,-5.36,20250509,14100,181.56,20240523,2.52,Y,071970,2500,848 억,,4548381,N,N,4958,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 160525 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39500 -200 5 -0.50 11697311400 293728 117.96 39650 40600 39350 51600 27800 39700 39823.62 13.53 0 -10708 40983 40341 39608 38966 38233 39975 38600 848 11900 2500 29370 50 1 33921495 13399 16.06 4.33 12 0.87 2459.00 9120.00 41950 20250509 -5.84 14100 20240523 180.14 41950 -5.84 20250509 23300 69.53 20250106 41950 -5.84 20250509 14100 180.14 20240523 2.61 Y 071970 2500 848 억 4589203 N N 1767 N 00 N
3 20250516 150531 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39600 -100 5 -0.25 11101263425 278638 111.90 39650 40600 39350 51600 27800 39700 39841.17 13.53 0 -16667 40983 40341 39608 38966 38233 39975 38600 848 11900 2500 29370 50 1 33921495 13433 16.10 4.34 12 0.82 2459.00 9120.00 41950 20250509 -5.60 14100 20240523 180.85 41950 -5.60 20250509 23300 69.96 20250106 41950 -5.60 20250509 14100 180.85 20240523 2.61 Y 071970 2500 848 억 4589203 N N 787 N 00 N
4 20250516 140529 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39500 -200 5 -0.50 10124955350 253902 101.97 39650 40600 39350 51600 27800 39700 39877.41 13.53 0 -12760 40983 40341 39608 38966 38233 39975 38600 848 11900 2500 29370 50 1 33921495 13399 16.06 4.33 12 0.75 2459.00 9120.00 41950 20250509 -5.84 14100 20240523 180.14 41950 -5.84 20250509 23300 69.53 20250106 41950 -5.84 20250509 14100 180.14 20240523 2.61 Y 071970 2500 848 억 4589203 N N 787 N 00 N
5 20250516 130528 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39700 0 3 0.00 9196888325 230418 92.54 39650 40600 39350 51600 27800 39700 39913.93 13.53 0 -11153 40983 40341 39608 38966 38233 39975 38600 848 11900 2500 29370 50 1 33921495 13467 16.14 4.35 12 0.68 2459.00 9120.00 41950 20250509 -5.36 14100 20240523 181.56 41950 -5.36 20250509 23300 70.39 20250106 41950 -5.36 20250509 14100 181.56 20240523 2.61 Y 071970 2500 848 억 4589203 N N 787 N 00 N
6 20250516 120529 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39500 -200 5 -0.50 8490064650 212544 85.36 39650 40600 39350 51600 27800 39700 39944.97 13.53 0 -7841 40983 40341 39608 38966 38233 39975 38600 848 11900 2500 29370 50 1 33921495 13399 16.06 4.33 12 0.63 2459.00 9120.00 41950 20250509 -5.84 14100 20240523 180.14 41950 -5.84 20250509 23300 69.53 20250106 41950 -5.84 20250509 14100 180.14 20240523 2.61 Y 071970 2500 848 억 4589203 N N 787 N 00 N
7 20250516 110511 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39550 -150 5 -0.38 7685164875 192132 77.16 39650 40600 39350 51600 27800 39700 39999.40 13.53 0 -2226 40983 40341 39608 38966 38233 39975 38600 848 11900 2500 29370 50 1 33921495 13416 16.08 4.34 12 0.57 2459.00 9120.00 41950 20250509 -5.72 14100 20240523 180.50 41950 -5.72 20250509 23300 69.74 20250106 41950 -5.72 20250509 14100 180.50 20240523 2.61 Y 071970 2500 848 억 4589203 N N 787 N 00 N
8 20250516 100532 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39950 250 2 0.63 4898755600 122050 49.02 39650 40600 39650 51600 27800 39700 40137.28 13.53 0 28743 40983 40341 39608 38966 38233 39975 38600 848 11900 2500 29370 50 1 33921495 13552 16.25 4.38 12 0.36 2459.00 9120.00 41950 20250509 -4.77 14100 20240523 183.33 41950 -4.77 20250509 23300 71.46 20250106 41950 -4.77 20250509 14100 183.33 20240523 2.61 Y 071970 2500 848 억 4589203 N N 787 N 00 N
9 20250516 090530 55 40.00 KOSPI 기계·장비 N N N Y 40 N 40000 300 2 0.76 488756050 12244 4.92 39650 40100 39650 51600 27800 39700 39918.00 13.53 0 -4302 40983 40341 39608 38966 38233 39975 38600 848 11900 2500 29370 50 1 33921495 13569 16.27 4.39 12 0.04 2459.00 9120.00 41950 20250509 -4.65 14100 20240523 183.69 41950 -4.65 20250509 23300 71.67 20250106 41950 -4.65 20250509 14100 183.69 20240523 2.61 Y 071970 2500 848 억 4589203 N N 787 N 00 N
10 20250515 160607 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39700 -50 5 -0.13 9863891275 249003 71.37 39900 40250 38875 51600 27850 39750 39613.54 13.41 0 57145 41283 40516 40033 39266 38783 40900 39650 848 11850 2500 29410 50 1 33921495 13467 16.14 4.35 12 0.73 2459.00 9120.00 41950 20250509 -5.36 14100 20240523 181.56 41950 -5.36 20250509 23300 70.39 20250106 41950 -5.36 20250509 14100 181.56 20240523 2.52 Y 071970 2500 848 억 4548381 N N 787 N 00 N
11 20250515 150613 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39850 100 2 0.25 8748475075 220985 63.34 39900 40250 38875 51600 27850 39750 39588.55 13.41 0 52555 41283 40516 40033 39266 38783 40900 39650 848 11850 2500 29410 50 1 33921495 13518 16.21 4.37 12 0.65 2459.00 9120.00 41950 20250509 -5.01 14100 20240523 182.62 41950 -5.01 20250509 23300 71.03 20250106 41950 -5.01 20250509 14100 182.62 20240523 2.52 Y 071970 2500 848 억 4548381 N N 4958 N 00 N
12 20250515 140614 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39700 -50 5 -0.13 7818293475 197575 56.63 39900 40250 38875 51600 27850 39750 39571.27 13.41 0 42151 41283 40516 40033 39266 38783 40900 39650 848 11850 2500 29410 50 1 33921495 13467 16.14 4.35 12 0.58 2459.00 9120.00 41950 20250509 -5.36 14100 20240523 181.56 41950 -5.36 20250509 23300 70.39 20250106 41950 -5.36 20250509 14100 181.56 20240523 2.52 Y 071970 2500 848 억 4548381 N N 4958 N 00 N