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
100840/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
20250516,160623,53,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,40400,3100,2,8.31,12766985150,323121,348.84,37600,41150,36950,48450,26150,37300,39511.28,3.97,0,43366,39066,38182,37316,36432,35566,37750,36000,103,11150,500,0,50,1,20680783,8355,24.12,2.61,12,1.56,1675.00,15498.00,41150,20250516,-1.82,9450,20240530,327.51,41150,-1.82,20250516,21250,90.12,20250103,41150,-1.82,20250516,9450,327.51,20240530,1.16,Y,100840,500,103 억,,820687,N,N,610,N,02,N
20250516,150633,53,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,40650,3350,2,8.98,12187555250,308822,333.40,37600,41150,36950,48450,26150,37300,39464.66,3.97,0,43307,39066,38182,37316,36432,35566,37750,36000,103,11150,500,0,50,1,20680783,8407,24.27,2.62,12,1.49,1675.00,15498.00,41150,20250516,-1.22,9450,20240530,330.16,41150,-1.22,20250516,21250,91.29,20250103,41150,-1.22,20250516,9450,330.16,20240530,1.16,Y,100840,500,103 억,,820687,N,N,410,N,02,N
20250516,140630,53,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,40450,3150,2,8.45,9212780925,235441,254.18,37600,40800,36950,48450,26150,37300,39129.89,3.97,0,33342,39066,38182,37316,36432,35566,37750,36000,103,11150,500,0,50,1,20680783,8365,24.15,2.61,12,1.14,1675.00,15498.00,40800,20250516,-0.86,9450,20240530,328.04,40800,-0.86,20250516,21250,90.35,20250103,40800,-0.86,20250516,9450,328.04,20240530,1.16,Y,100840,500,103 억,,820687,N,N,410,N,02,N
20250516,130627,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,39600,2300,2,6.17,6859306600,176904,190.99,37600,39950,36950,48450,26150,37300,38774.17,3.97,0,29381,39066,38182,37316,36432,35566,37750,36000,103,11150,500,0,50,1,20680783,8190,23.64,2.56,12,0.86,1675.00,15498.00,40000,20250507,-1.00,9450,20240530,319.05,40000,-1.00,20250507,21250,86.35,20250103,40000,-1.00,20250507,9450,319.05,20240530,1.16,Y,100840,500,103 억,,820687,N,N,410,N,02,N
20250516,120629,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,39300,2000,2,5.36,5708160650,147811,159.58,37600,39600,36950,48450,26150,37300,38617.97,3.97,0,18370,39066,38182,37316,36432,35566,37750,36000,103,11150,500,0,50,1,20680783,8128,23.46,2.54,12,0.71,1675.00,15498.00,40000,20250507,-1.75,9450,20240530,315.87,40000,-1.75,20250507,21250,84.94,20250103,40000,-1.75,20250507,9450,315.87,20240530,1.16,Y,100840,500,103 억,,820687,N,N,410,N,02,N
20250516,110607,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38900,1600,2,4.29,4876477800,126373,136.43,37600,39600,36950,48450,26150,37300,38587.97,3.97,0,14729,39066,38182,37316,36432,35566,37750,36000,103,11150,500,0,50,1,20680783,8045,23.22,2.51,12,0.61,1675.00,15498.00,40000,20250507,-2.75,9450,20240530,311.64,40000,-2.75,20250507,21250,83.06,20250103,40000,-2.75,20250507,9450,311.64,20240530,1.16,Y,100840,500,103 억,,820687,N,N,410,N,02,N
20250516,100632,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38500,1200,2,3.22,2159027400,56782,61.30,37600,39100,36950,48450,26150,37300,38023.10,3.97,0,9414,39066,38182,37316,36432,35566,37750,36000,103,11150,500,0,50,1,20680783,7962,22.99,2.48,12,0.27,1675.00,15498.00,40000,20250507,-3.75,9450,20240530,307.41,40000,-3.75,20250507,21250,81.18,20250103,40000,-3.75,20250507,9450,307.41,20240530,1.16,Y,100840,500,103 억,,820687,N,N,410,N,02,N
20250516,090633,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37400,100,2,0.27,118571900,3163,3.41,37600,37700,37100,48450,26150,37300,37487.16,3.97,0,492,39066,38182,37316,36432,35566,37750,36000,103,11150,500,0,50,1,20680783,7735,22.33,2.41,12,0.02,1675.00,15498.00,40000,20250507,-6.50,9450,20240530,295.77,40000,-6.50,20250507,21250,76.00,20250103,40000,-6.50,20250507,9450,295.77,20240530,1.16,Y,100840,500,103 억,,820687,N,N,410,N,02,N
20250515,160716,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37300,-750,5,-1.97,3409176000,92508,73.25,38100,38200,36450,49450,26650,38050,36852.75,4.07,0,-12310,39616,38832,37316,36532,35016,39225,36925,103,11400,500,0,50,1,20680783,7714,22.27,2.41,12,0.45,1675.00,15498.00,40000,20250507,-6.75,9450,20240530,294.71,40000,-6.75,20250507,21250,75.53,20250103,40000,-6.75,20250507,9450,294.71,20240530,1.18,Y,100840,500,103 억,,841552,N,N,410,N,02,N
20250515,150724,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37200,-850,5,-2.23,3255078300,88370,69.97,38100,38200,36450,49450,26650,38050,36834.65,4.07,0,-12268,39616,38832,37316,36532,35016,39225,36925,103,11400,500,0,50,1,20680783,7693,22.21,2.40,12,0.43,1675.00,15498.00,40000,20250507,-7.00,9450,20240530,293.65,40000,-7.00,20250507,21250,75.06,20250103,40000,-7.00,20250507,9450,293.65,20240530,1.18,Y,100840,500,103 억,,841552,N,N,820,N,02,N
20250515,140725,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,36900,-1150,5,-3.02,2904316000,78899,62.47,38100,38200,36450,49450,26650,38050,36810.56,4.07,0,-12735,39616,38832,37316,36532,35016,39225,36925,103,11400,500,0,50,1,20680783,7631,22.03,2.38,12,0.38,1675.00,15498.00,40000,20250507,-7.75,9450,20240530,290.48,40000,-7.75,20250507,21250,73.65,20250103,40000,-7.75,20250507,9450,290.48,20240530,1.18,Y,100840,500,103 억,,841552,N,N,820,N,02,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 160623 53 100.00 KOSPI 신고가 기계·장비 N N N N N 40400 3100 2 8.31 12766985150 323121 348.84 37600 41150 36950 48450 26150 37300 39511.28 3.97 0 43366 39066 38182 37316 36432 35566 37750 36000 103 11150 500 0 50 1 20680783 8355 24.12 2.61 12 1.56 1675.00 15498.00 41150 20250516 -1.82 9450 20240530 327.51 41150 -1.82 20250516 21250 90.12 20250103 41150 -1.82 20250516 9450 327.51 20240530 1.16 Y 100840 500 103 억 820687 N N 610 N 02 N
3 20250516 150633 53 100.00 KOSPI 신고가 기계·장비 N N N N N 40650 3350 2 8.98 12187555250 308822 333.40 37600 41150 36950 48450 26150 37300 39464.66 3.97 0 43307 39066 38182 37316 36432 35566 37750 36000 103 11150 500 0 50 1 20680783 8407 24.27 2.62 12 1.49 1675.00 15498.00 41150 20250516 -1.22 9450 20240530 330.16 41150 -1.22 20250516 21250 91.29 20250103 41150 -1.22 20250516 9450 330.16 20240530 1.16 Y 100840 500 103 억 820687 N N 410 N 02 N
4 20250516 140630 53 100.00 KOSPI 신고가 기계·장비 N N N N N 40450 3150 2 8.45 9212780925 235441 254.18 37600 40800 36950 48450 26150 37300 39129.89 3.97 0 33342 39066 38182 37316 36432 35566 37750 36000 103 11150 500 0 50 1 20680783 8365 24.15 2.61 12 1.14 1675.00 15498.00 40800 20250516 -0.86 9450 20240530 328.04 40800 -0.86 20250516 21250 90.35 20250103 40800 -0.86 20250516 9450 328.04 20240530 1.16 Y 100840 500 103 억 820687 N N 410 N 02 N
5 20250516 130627 53 100.00 KOSPI 기계·장비 N N N N N 39600 2300 2 6.17 6859306600 176904 190.99 37600 39950 36950 48450 26150 37300 38774.17 3.97 0 29381 39066 38182 37316 36432 35566 37750 36000 103 11150 500 0 50 1 20680783 8190 23.64 2.56 12 0.86 1675.00 15498.00 40000 20250507 -1.00 9450 20240530 319.05 40000 -1.00 20250507 21250 86.35 20250103 40000 -1.00 20250507 9450 319.05 20240530 1.16 Y 100840 500 103 억 820687 N N 410 N 02 N
6 20250516 120629 53 100.00 KOSPI 기계·장비 N N N N N 39300 2000 2 5.36 5708160650 147811 159.58 37600 39600 36950 48450 26150 37300 38617.97 3.97 0 18370 39066 38182 37316 36432 35566 37750 36000 103 11150 500 0 50 1 20680783 8128 23.46 2.54 12 0.71 1675.00 15498.00 40000 20250507 -1.75 9450 20240530 315.87 40000 -1.75 20250507 21250 84.94 20250103 40000 -1.75 20250507 9450 315.87 20240530 1.16 Y 100840 500 103 억 820687 N N 410 N 02 N
7 20250516 110607 53 100.00 KOSPI 기계·장비 N N N N N 38900 1600 2 4.29 4876477800 126373 136.43 37600 39600 36950 48450 26150 37300 38587.97 3.97 0 14729 39066 38182 37316 36432 35566 37750 36000 103 11150 500 0 50 1 20680783 8045 23.22 2.51 12 0.61 1675.00 15498.00 40000 20250507 -2.75 9450 20240530 311.64 40000 -2.75 20250507 21250 83.06 20250103 40000 -2.75 20250507 9450 311.64 20240530 1.16 Y 100840 500 103 억 820687 N N 410 N 02 N
8 20250516 100632 53 100.00 KOSPI 기계·장비 N N N N N 38500 1200 2 3.22 2159027400 56782 61.30 37600 39100 36950 48450 26150 37300 38023.10 3.97 0 9414 39066 38182 37316 36432 35566 37750 36000 103 11150 500 0 50 1 20680783 7962 22.99 2.48 12 0.27 1675.00 15498.00 40000 20250507 -3.75 9450 20240530 307.41 40000 -3.75 20250507 21250 81.18 20250103 40000 -3.75 20250507 9450 307.41 20240530 1.16 Y 100840 500 103 억 820687 N N 410 N 02 N
9 20250516 090633 53 100.00 KOSPI 기계·장비 N N N N N 37400 100 2 0.27 118571900 3163 3.41 37600 37700 37100 48450 26150 37300 37487.16 3.97 0 492 39066 38182 37316 36432 35566 37750 36000 103 11150 500 0 50 1 20680783 7735 22.33 2.41 12 0.02 1675.00 15498.00 40000 20250507 -6.50 9450 20240530 295.77 40000 -6.50 20250507 21250 76.00 20250103 40000 -6.50 20250507 9450 295.77 20240530 1.16 Y 100840 500 103 억 820687 N N 410 N 02 N
10 20250515 160716 53 100.00 KOSPI 기계·장비 N N N N N 37300 -750 5 -1.97 3409176000 92508 73.25 38100 38200 36450 49450 26650 38050 36852.75 4.07 0 -12310 39616 38832 37316 36532 35016 39225 36925 103 11400 500 0 50 1 20680783 7714 22.27 2.41 12 0.45 1675.00 15498.00 40000 20250507 -6.75 9450 20240530 294.71 40000 -6.75 20250507 21250 75.53 20250103 40000 -6.75 20250507 9450 294.71 20240530 1.18 Y 100840 500 103 억 841552 N N 410 N 02 N
11 20250515 150724 53 100.00 KOSPI 기계·장비 N N N N N 37200 -850 5 -2.23 3255078300 88370 69.97 38100 38200 36450 49450 26650 38050 36834.65 4.07 0 -12268 39616 38832 37316 36532 35016 39225 36925 103 11400 500 0 50 1 20680783 7693 22.21 2.40 12 0.43 1675.00 15498.00 40000 20250507 -7.00 9450 20240530 293.65 40000 -7.00 20250507 21250 75.06 20250103 40000 -7.00 20250507 9450 293.65 20240530 1.18 Y 100840 500 103 억 841552 N N 820 N 02 N
12 20250515 140725 53 100.00 KOSPI 기계·장비 N N N N N 36900 -1150 5 -3.02 2904316000 78899 62.47 38100 38200 36450 49450 26650 38050 36810.56 4.07 0 -12735 39616 38832 37316 36532 35016 39225 36925 103 11400 500 0 50 1 20680783 7631 22.03 2.38 12 0.38 1675.00 15498.00 40000 20250507 -7.75 9450 20240530 290.48 40000 -7.75 20250507 21250 73.65 20250103 40000 -7.75 20250507 9450 290.48 20240530 1.18 Y 100840 500 103 억 841552 N N 820 N 02 N