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
092440/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
20250516,160606,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2530,10,2,0.40,20503190,8211,65.65,2550,2550,2475,3275,1765,2520,2497.04,63.27,0,1184,2556,2537,2516,2497,2476,2527,2487,146,755,500,1810,5,1,29200000,739,42.88,0.30,03,0.03,59.00,8537.00,3055,20240603,-17.18,2170,20250409,16.59,2590,-2.32,20250121,2170,16.59,20250409,3055,-17.18,20240603,2170,16.59,20250409,0.54,Y,092440,500,146 억,,18475898,N,N,698,N,00,N
20250516,150615,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2480,-40,5,-1.59,13385240,5372,42.95,2550,2550,2475,3275,1765,2520,2491.67,63.27,0,-719,2556,2537,2516,2497,2476,2527,2487,146,755,500,1810,5,1,29200000,724,42.03,0.29,03,0.02,59.00,8537.00,3055,20240603,-18.82,2170,20250409,14.29,2590,-4.25,20250121,2170,14.29,20250409,3055,-18.82,20240603,2170,14.29,20250409,0.54,Y,092440,500,146 억,,18475898,N,N,465,N,00,N
20250516,140611,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2480,-40,5,-1.59,12347530,4953,39.60,2550,2550,2475,3275,1765,2520,2492.94,63.27,0,-764,2556,2537,2516,2497,2476,2527,2487,146,755,500,1810,5,1,29200000,724,42.03,0.29,03,0.02,59.00,8537.00,3055,20240603,-18.82,2170,20250409,14.29,2590,-4.25,20250121,2170,14.29,20250409,3055,-18.82,20240603,2170,14.29,20250409,0.54,Y,092440,500,146 억,,18475898,N,N,465,N,00,N
20250516,130609,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2480,-40,5,-1.59,8567925,3429,27.42,2550,2550,2480,3275,1765,2520,2498.67,63.27,0,-465,2556,2537,2516,2497,2476,2527,2487,146,755,500,1810,5,1,29200000,724,42.03,0.29,03,0.01,59.00,8537.00,3055,20240603,-18.82,2170,20250409,14.29,2590,-4.25,20250121,2170,14.29,20250409,3055,-18.82,20240603,2170,14.29,20250409,0.54,Y,092440,500,146 억,,18475898,N,N,465,N,00,N
20250516,120612,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2485,-35,5,-1.39,7524735,3009,24.06,2550,2550,2480,3275,1765,2520,2500.74,63.27,0,-203,2556,2537,2516,2497,2476,2527,2487,146,755,500,1810,5,1,29200000,726,42.12,0.29,03,0.01,59.00,8537.00,3055,20240603,-18.66,2170,20250409,14.52,2590,-4.05,20250121,2170,14.52,20250409,3055,-18.66,20240603,2170,14.52,20250409,0.54,Y,092440,500,146 억,,18475898,N,N,465,N,00,N
20250516,110550,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2485,-35,5,-1.39,7507365,3002,24.00,2550,2550,2480,3275,1765,2520,2500.79,63.27,0,-203,2556,2537,2516,2497,2476,2527,2487,146,755,500,1810,5,1,29200000,726,42.12,0.29,03,0.01,59.00,8537.00,3055,20240603,-18.66,2170,20250409,14.52,2590,-4.05,20250121,2170,14.52,20250409,3055,-18.66,20240603,2170,14.52,20250409,0.54,Y,092440,500,146 억,,18475898,N,N,465,N,00,N
20250516,100614,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2500,-20,5,-0.79,6743630,2695,21.55,2550,2550,2490,3275,1765,2520,2502.27,63.27,0,-230,2556,2537,2516,2497,2476,2527,2487,146,755,500,1810,5,1,29200000,730,42.37,0.29,03,0.01,59.00,8537.00,3055,20240603,-18.17,2170,20250409,15.21,2590,-3.47,20250121,2170,15.21,20250409,3055,-18.17,20240603,2170,15.21,20250409,0.54,Y,092440,500,146 억,,18475898,N,N,465,N,00,N
20250516,090615,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2515,-5,5,-0.20,129030,51,0.41,2550,2550,2515,3275,1765,2520,2530.00,63.27,0,-38,2556,2537,2516,2497,2476,2527,2487,146,755,500,1810,5,1,29200000,734,42.63,0.29,03,0.00,59.00,8537.00,3055,20240603,-17.68,2170,20250409,15.90,2590,-2.90,20250121,2170,15.90,20250409,3055,-17.68,20240603,2170,15.90,20250409,0.54,Y,092440,500,146 억,,18475898,N,N,465,N,00,N
20250515,160655,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2520,-5,5,-0.20,31390950,12503,7.90,2525,2535,2495,3280,1770,2525,2510.66,63.27,0,1749,2601,2562,2516,2477,2431,2582,2497,146,755,500,1810,5,1,29200000,736,42.71,0.30,03,0.04,59.00,8537.00,3055,20240603,-17.51,2170,20250409,16.13,2590,-2.70,20250121,2170,16.13,20250409,3055,-17.51,20240603,2170,16.13,20250409,0.52,Y,092440,500,146 억,,18474148,N,N,465,N,00,N
20250515,150702,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2530,5,2,0.20,26519620,10574,6.68,2525,2535,2495,3280,1770,2525,2508.00,63.27,0,706,2601,2562,2516,2477,2431,2582,2497,146,755,500,1810,5,1,29200000,739,42.88,0.30,03,0.04,59.00,8537.00,3055,20240603,-17.18,2170,20250409,16.59,2590,-2.32,20250121,2170,16.59,20250409,3055,-17.18,20240603,2170,16.59,20250409,0.52,Y,092440,500,146 억,,18474148,N,N,1433,N,00,N
20250515,140704,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2500,-25,5,-0.99,21774220,8689,5.49,2525,2535,2495,3280,1770,2525,2505.95,63.27,0,260,2601,2562,2516,2477,2431,2582,2497,146,755,500,1810,5,1,29200000,730,42.37,0.29,03,0.03,59.00,8537.00,3055,20240603,-18.17,2170,20250409,15.21,2590,-3.47,20250121,2170,15.21,20250409,3055,-18.17,20240603,2170,15.21,20250409,0.52,Y,092440,500,146 억,,18474148,N,N,1433,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 160606 57 100.00 KOSPI 기계·장비 N N N N N 2530 10 2 0.40 20503190 8211 65.65 2550 2550 2475 3275 1765 2520 2497.04 63.27 0 1184 2556 2537 2516 2497 2476 2527 2487 146 755 500 1810 5 1 29200000 739 42.88 0.30 03 0.03 59.00 8537.00 3055 20240603 -17.18 2170 20250409 16.59 2590 -2.32 20250121 2170 16.59 20250409 3055 -17.18 20240603 2170 16.59 20250409 0.54 Y 092440 500 146 억 18475898 N N 698 N 00 N
3 20250516 150615 57 100.00 KOSPI 기계·장비 N N N N N 2480 -40 5 -1.59 13385240 5372 42.95 2550 2550 2475 3275 1765 2520 2491.67 63.27 0 -719 2556 2537 2516 2497 2476 2527 2487 146 755 500 1810 5 1 29200000 724 42.03 0.29 03 0.02 59.00 8537.00 3055 20240603 -18.82 2170 20250409 14.29 2590 -4.25 20250121 2170 14.29 20250409 3055 -18.82 20240603 2170 14.29 20250409 0.54 Y 092440 500 146 억 18475898 N N 465 N 00 N
4 20250516 140611 57 100.00 KOSPI 기계·장비 N N N N N 2480 -40 5 -1.59 12347530 4953 39.60 2550 2550 2475 3275 1765 2520 2492.94 63.27 0 -764 2556 2537 2516 2497 2476 2527 2487 146 755 500 1810 5 1 29200000 724 42.03 0.29 03 0.02 59.00 8537.00 3055 20240603 -18.82 2170 20250409 14.29 2590 -4.25 20250121 2170 14.29 20250409 3055 -18.82 20240603 2170 14.29 20250409 0.54 Y 092440 500 146 억 18475898 N N 465 N 00 N
5 20250516 130609 57 100.00 KOSPI 기계·장비 N N N N N 2480 -40 5 -1.59 8567925 3429 27.42 2550 2550 2480 3275 1765 2520 2498.67 63.27 0 -465 2556 2537 2516 2497 2476 2527 2487 146 755 500 1810 5 1 29200000 724 42.03 0.29 03 0.01 59.00 8537.00 3055 20240603 -18.82 2170 20250409 14.29 2590 -4.25 20250121 2170 14.29 20250409 3055 -18.82 20240603 2170 14.29 20250409 0.54 Y 092440 500 146 억 18475898 N N 465 N 00 N
6 20250516 120612 57 100.00 KOSPI 기계·장비 N N N N N 2485 -35 5 -1.39 7524735 3009 24.06 2550 2550 2480 3275 1765 2520 2500.74 63.27 0 -203 2556 2537 2516 2497 2476 2527 2487 146 755 500 1810 5 1 29200000 726 42.12 0.29 03 0.01 59.00 8537.00 3055 20240603 -18.66 2170 20250409 14.52 2590 -4.05 20250121 2170 14.52 20250409 3055 -18.66 20240603 2170 14.52 20250409 0.54 Y 092440 500 146 억 18475898 N N 465 N 00 N
7 20250516 110550 57 100.00 KOSPI 기계·장비 N N N N N 2485 -35 5 -1.39 7507365 3002 24.00 2550 2550 2480 3275 1765 2520 2500.79 63.27 0 -203 2556 2537 2516 2497 2476 2527 2487 146 755 500 1810 5 1 29200000 726 42.12 0.29 03 0.01 59.00 8537.00 3055 20240603 -18.66 2170 20250409 14.52 2590 -4.05 20250121 2170 14.52 20250409 3055 -18.66 20240603 2170 14.52 20250409 0.54 Y 092440 500 146 억 18475898 N N 465 N 00 N
8 20250516 100614 57 100.00 KOSPI 기계·장비 N N N N N 2500 -20 5 -0.79 6743630 2695 21.55 2550 2550 2490 3275 1765 2520 2502.27 63.27 0 -230 2556 2537 2516 2497 2476 2527 2487 146 755 500 1810 5 1 29200000 730 42.37 0.29 03 0.01 59.00 8537.00 3055 20240603 -18.17 2170 20250409 15.21 2590 -3.47 20250121 2170 15.21 20250409 3055 -18.17 20240603 2170 15.21 20250409 0.54 Y 092440 500 146 억 18475898 N N 465 N 00 N
9 20250516 090615 57 100.00 KOSPI 기계·장비 N N N N N 2515 -5 5 -0.20 129030 51 0.41 2550 2550 2515 3275 1765 2520 2530.00 63.27 0 -38 2556 2537 2516 2497 2476 2527 2487 146 755 500 1810 5 1 29200000 734 42.63 0.29 03 0.00 59.00 8537.00 3055 20240603 -17.68 2170 20250409 15.90 2590 -2.90 20250121 2170 15.90 20250409 3055 -17.68 20240603 2170 15.90 20250409 0.54 Y 092440 500 146 억 18475898 N N 465 N 00 N
10 20250515 160655 57 100.00 KOSPI 기계·장비 N N N N N 2520 -5 5 -0.20 31390950 12503 7.90 2525 2535 2495 3280 1770 2525 2510.66 63.27 0 1749 2601 2562 2516 2477 2431 2582 2497 146 755 500 1810 5 1 29200000 736 42.71 0.30 03 0.04 59.00 8537.00 3055 20240603 -17.51 2170 20250409 16.13 2590 -2.70 20250121 2170 16.13 20250409 3055 -17.51 20240603 2170 16.13 20250409 0.52 Y 092440 500 146 억 18474148 N N 465 N 00 N
11 20250515 150702 57 100.00 KOSPI 기계·장비 N N N N N 2530 5 2 0.20 26519620 10574 6.68 2525 2535 2495 3280 1770 2525 2508.00 63.27 0 706 2601 2562 2516 2477 2431 2582 2497 146 755 500 1810 5 1 29200000 739 42.88 0.30 03 0.04 59.00 8537.00 3055 20240603 -17.18 2170 20250409 16.59 2590 -2.32 20250121 2170 16.59 20250409 3055 -17.18 20240603 2170 16.59 20250409 0.52 Y 092440 500 146 억 18474148 N N 1433 N 00 N
12 20250515 140704 57 100.00 KOSPI 기계·장비 N N N N N 2500 -25 5 -0.99 21774220 8689 5.49 2525 2535 2495 3280 1770 2525 2505.95 63.27 0 260 2601 2562 2516 2477 2431 2582 2497 146 755 500 1810 5 1 29200000 730 42.37 0.29 03 0.03 59.00 8537.00 3055 20240603 -18.17 2170 20250409 15.21 2590 -3.47 20250121 2170 15.21 20250409 3055 -18.17 20240603 2170 15.21 20250409 0.52 Y 092440 500 146 억 18474148 N N 1433 N 00 N