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
082740/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
20250516,160542,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28900,-200,5,-0.69,19376617600,663316,110.97,29350,29750,28850,37800,20400,29100,29212.81,11.07,0,-128068,30166,29632,28966,28432,27766,29300,28100,834,8700,1000,20950,50,1,83447142,24116,29.76,6.13,12,0.79,971.00,4715.00,31650,20250509,-8.69,11000,20240805,162.73,31650,-8.69,20250509,17820,62.18,20250106,31650,-8.69,20250509,11000,162.73,20240805,2.28,Y,082740,1000,834 억,,9238544,N,N,9759,N,00,N
20250516,150550,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28950,-150,5,-0.52,18271648275,625104,104.58,29350,29750,28850,37800,20400,29100,29229.77,11.07,0,-113115,30166,29632,28966,28432,27766,29300,28100,834,8700,1000,20950,50,1,83447142,24158,29.81,6.14,12,0.75,971.00,4715.00,31650,20250509,-8.53,11000,20240805,163.18,31650,-8.53,20250509,17820,62.46,20250106,31650,-8.53,20250509,11000,163.18,20240805,2.28,Y,082740,1000,834 억,,9238544,N,N,46116,N,00,N
20250516,140547,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29050,-50,5,-0.17,14687117000,501374,83.88,29350,29750,29000,37800,20400,29100,29293.73,11.07,0,-89157,30166,29632,28966,28432,27766,29300,28100,834,8700,1000,20950,50,1,83447142,24241,29.92,6.16,12,0.60,971.00,4715.00,31650,20250509,-8.21,11000,20240805,164.09,31650,-8.21,20250509,17820,63.02,20250106,31650,-8.21,20250509,11000,164.09,20240805,2.28,Y,082740,1000,834 억,,9238544,N,N,46116,N,00,N
20250516,130545,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29150,50,2,0.17,12472527125,425244,71.14,29350,29750,29050,37800,20400,29100,29330.28,11.07,0,-69876,30166,29632,28966,28432,27766,29300,28100,834,8700,1000,20950,50,1,83447142,24325,30.02,6.18,12,0.51,971.00,4715.00,31650,20250509,-7.90,11000,20240805,165.00,31650,-7.90,20250509,17820,63.58,20250106,31650,-7.90,20250509,11000,165.00,20240805,2.28,Y,082740,1000,834 억,,9238544,N,N,46116,N,00,N
20250516,120547,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29100,0,3,0.00,11207930175,381839,63.88,29350,29750,29050,37800,20400,29100,29352.50,11.07,0,-56126,30166,29632,28966,28432,27766,29300,28100,834,8700,1000,20950,50,1,83447142,24283,29.97,6.17,12,0.46,971.00,4715.00,31650,20250509,-8.06,11000,20240805,164.55,31650,-8.06,20250509,17820,63.30,20250106,31650,-8.06,20250509,11000,164.55,20240805,2.28,Y,082740,1000,834 억,,9238544,N,N,46116,N,00,N
20250516,110527,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29100,0,3,0.00,9808977500,333791,55.84,29350,29750,29050,37800,20400,29100,29386.58,11.07,0,-46954,30166,29632,28966,28432,27766,29300,28100,834,8700,1000,20950,50,1,83447142,24283,29.97,6.17,12,0.40,971.00,4715.00,31650,20250509,-8.06,11000,20240805,164.55,31650,-8.06,20250509,17820,63.30,20250106,31650,-8.06,20250509,11000,164.55,20240805,2.28,Y,082740,1000,834 억,,9238544,N,N,46116,N,00,N
20250516,100550,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29350,250,2,0.86,7470920975,253746,42.45,29350,29750,29250,37800,20400,29100,29442.52,11.07,0,-25838,30166,29632,28966,28432,27766,29300,28100,834,8700,1000,20950,50,1,83447142,24492,30.23,6.22,12,0.30,971.00,4715.00,31650,20250509,-7.27,11000,20240805,166.82,31650,-7.27,20250509,17820,64.70,20250106,31650,-7.27,20250509,11000,166.82,20240805,2.28,Y,082740,1000,834 억,,9238544,N,N,46116,N,00,N
20250516,090549,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29450,350,2,1.20,1252788225,42656,7.14,29350,29500,29250,37800,20400,29100,29369.57,11.07,0,-6181,30166,29632,28966,28432,27766,29300,28100,834,8700,1000,20950,50,1,83447142,24575,30.33,6.25,12,0.05,971.00,4715.00,31650,20250509,-6.95,11000,20240805,167.73,31650,-6.95,20250509,17820,65.26,20250106,31650,-6.95,20250509,11000,167.73,20240805,2.28,Y,082740,1000,834 억,,9238544,N,N,46116,N,00,N
20250515,160628,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29100,-200,5,-0.68,17220727775,597750,76.28,29500,29500,28300,38050,20550,29300,28809.22,11.10,0,25237,30266,29782,29516,29032,28766,29650,28900,834,8750,1000,21090,50,1,83447142,24283,29.97,6.17,12,0.72,971.00,4715.00,31650,20250509,-8.06,11000,20240805,164.55,31650,-8.06,20250509,17820,63.30,20250106,31650,-8.06,20250509,11000,164.55,20240805,2.21,Y,082740,1000,834 억,,9260637,N,N,46116,N,00,N
20250515,150634,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28950,-350,5,-1.19,16096270325,559054,71.34,29500,29500,28300,38050,20550,29300,28791.98,11.10,0,20144,30266,29782,29516,29032,28766,29650,28900,834,8750,1000,21090,50,1,83447142,24158,29.81,6.14,12,0.67,971.00,4715.00,31650,20250509,-8.53,11000,20240805,163.18,31650,-8.53,20250509,17820,62.46,20250106,31650,-8.53,20250509,11000,163.18,20240805,2.21,Y,082740,1000,834 억,,9260637,N,N,24263,N,00,N
20250515,140635,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28900,-400,5,-1.37,15147954975,526229,67.15,29500,29500,28300,38050,20550,29300,28785.86,11.10,0,13383,30266,29782,29516,29032,28766,29650,28900,834,8750,1000,21090,50,1,83447142,24116,29.76,6.13,12,0.63,971.00,4715.00,31650,20250509,-8.69,11000,20240805,162.73,31650,-8.69,20250509,17820,62.18,20250106,31650,-8.69,20250509,11000,162.73,20240805,2.21,Y,082740,1000,834 억,,9260637,N,N,24263,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 160542 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28900 -200 5 -0.69 19376617600 663316 110.97 29350 29750 28850 37800 20400 29100 29212.81 11.07 0 -128068 30166 29632 28966 28432 27766 29300 28100 834 8700 1000 20950 50 1 83447142 24116 29.76 6.13 12 0.79 971.00 4715.00 31650 20250509 -8.69 11000 20240805 162.73 31650 -8.69 20250509 17820 62.18 20250106 31650 -8.69 20250509 11000 162.73 20240805 2.28 Y 082740 1000 834 억 9238544 N N 9759 N 00 N
3 20250516 150550 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28950 -150 5 -0.52 18271648275 625104 104.58 29350 29750 28850 37800 20400 29100 29229.77 11.07 0 -113115 30166 29632 28966 28432 27766 29300 28100 834 8700 1000 20950 50 1 83447142 24158 29.81 6.14 12 0.75 971.00 4715.00 31650 20250509 -8.53 11000 20240805 163.18 31650 -8.53 20250509 17820 62.46 20250106 31650 -8.53 20250509 11000 163.18 20240805 2.28 Y 082740 1000 834 억 9238544 N N 46116 N 00 N
4 20250516 140547 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29050 -50 5 -0.17 14687117000 501374 83.88 29350 29750 29000 37800 20400 29100 29293.73 11.07 0 -89157 30166 29632 28966 28432 27766 29300 28100 834 8700 1000 20950 50 1 83447142 24241 29.92 6.16 12 0.60 971.00 4715.00 31650 20250509 -8.21 11000 20240805 164.09 31650 -8.21 20250509 17820 63.02 20250106 31650 -8.21 20250509 11000 164.09 20240805 2.28 Y 082740 1000 834 억 9238544 N N 46116 N 00 N
5 20250516 130545 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29150 50 2 0.17 12472527125 425244 71.14 29350 29750 29050 37800 20400 29100 29330.28 11.07 0 -69876 30166 29632 28966 28432 27766 29300 28100 834 8700 1000 20950 50 1 83447142 24325 30.02 6.18 12 0.51 971.00 4715.00 31650 20250509 -7.90 11000 20240805 165.00 31650 -7.90 20250509 17820 63.58 20250106 31650 -7.90 20250509 11000 165.00 20240805 2.28 Y 082740 1000 834 억 9238544 N N 46116 N 00 N
6 20250516 120547 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29100 0 3 0.00 11207930175 381839 63.88 29350 29750 29050 37800 20400 29100 29352.50 11.07 0 -56126 30166 29632 28966 28432 27766 29300 28100 834 8700 1000 20950 50 1 83447142 24283 29.97 6.17 12 0.46 971.00 4715.00 31650 20250509 -8.06 11000 20240805 164.55 31650 -8.06 20250509 17820 63.30 20250106 31650 -8.06 20250509 11000 164.55 20240805 2.28 Y 082740 1000 834 억 9238544 N N 46116 N 00 N
7 20250516 110527 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29100 0 3 0.00 9808977500 333791 55.84 29350 29750 29050 37800 20400 29100 29386.58 11.07 0 -46954 30166 29632 28966 28432 27766 29300 28100 834 8700 1000 20950 50 1 83447142 24283 29.97 6.17 12 0.40 971.00 4715.00 31650 20250509 -8.06 11000 20240805 164.55 31650 -8.06 20250509 17820 63.30 20250106 31650 -8.06 20250509 11000 164.55 20240805 2.28 Y 082740 1000 834 억 9238544 N N 46116 N 00 N
8 20250516 100550 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29350 250 2 0.86 7470920975 253746 42.45 29350 29750 29250 37800 20400 29100 29442.52 11.07 0 -25838 30166 29632 28966 28432 27766 29300 28100 834 8700 1000 20950 50 1 83447142 24492 30.23 6.22 12 0.30 971.00 4715.00 31650 20250509 -7.27 11000 20240805 166.82 31650 -7.27 20250509 17820 64.70 20250106 31650 -7.27 20250509 11000 166.82 20240805 2.28 Y 082740 1000 834 억 9238544 N N 46116 N 00 N
9 20250516 090549 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29450 350 2 1.20 1252788225 42656 7.14 29350 29500 29250 37800 20400 29100 29369.57 11.07 0 -6181 30166 29632 28966 28432 27766 29300 28100 834 8700 1000 20950 50 1 83447142 24575 30.33 6.25 12 0.05 971.00 4715.00 31650 20250509 -6.95 11000 20240805 167.73 31650 -6.95 20250509 17820 65.26 20250106 31650 -6.95 20250509 11000 167.73 20240805 2.28 Y 082740 1000 834 억 9238544 N N 46116 N 00 N
10 20250515 160628 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29100 -200 5 -0.68 17220727775 597750 76.28 29500 29500 28300 38050 20550 29300 28809.22 11.10 0 25237 30266 29782 29516 29032 28766 29650 28900 834 8750 1000 21090 50 1 83447142 24283 29.97 6.17 12 0.72 971.00 4715.00 31650 20250509 -8.06 11000 20240805 164.55 31650 -8.06 20250509 17820 63.30 20250106 31650 -8.06 20250509 11000 164.55 20240805 2.21 Y 082740 1000 834 억 9260637 N N 46116 N 00 N
11 20250515 150634 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28950 -350 5 -1.19 16096270325 559054 71.34 29500 29500 28300 38050 20550 29300 28791.98 11.10 0 20144 30266 29782 29516 29032 28766 29650 28900 834 8750 1000 21090 50 1 83447142 24158 29.81 6.14 12 0.67 971.00 4715.00 31650 20250509 -8.53 11000 20240805 163.18 31650 -8.53 20250509 17820 62.46 20250106 31650 -8.53 20250509 11000 163.18 20240805 2.21 Y 082740 1000 834 억 9260637 N N 24263 N 00 N
12 20250515 140635 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28900 -400 5 -1.37 15147954975 526229 67.15 29500 29500 28300 38050 20550 29300 28785.86 11.10 0 13383 30266 29782 29516 29032 28766 29650 28900 834 8750 1000 21090 50 1 83447142 24116 29.76 6.13 12 0.63 971.00 4715.00 31650 20250509 -8.69 11000 20240805 162.73 31650 -8.69 20250509 17820 62.18 20250106 31650 -8.69 20250509 11000 162.73 20240805 2.21 Y 082740 1000 834 억 9260637 N N 24263 N 00 N