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
210540/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
20250516,160755,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,30,2,0.25,476983160,40078,319.86,11870,11970,11810,15430,8310,11870,11901.37,7.98,0,12446,12003,11936,11863,11796,11723,11900,11760,55,3560,500,8540,10,1,11041708,1314,5.99,0.45,12,0.36,1986.00,26581.00,14750,20240723,-19.32,10520,20241209,13.12,13350,-10.86,20250213,10530,13.01,20250409,14750,-19.32,20240723,10520,13.12,20241209,0.87,Y,210540,500,55 억,,881461,N,N,2215,N,00,N
20250516,150809,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,30,2,0.25,456988110,38397,306.44,11870,11970,11810,15430,8310,11870,11901.66,7.98,0,12184,12003,11936,11863,11796,11723,11900,11760,55,3560,500,8540,10,1,11041708,1314,5.99,0.45,12,0.35,1986.00,26581.00,14750,20240723,-19.32,10520,20241209,13.12,13350,-10.86,20250213,10530,13.01,20250409,14750,-19.32,20240723,10520,13.12,20241209,0.87,Y,210540,500,55 억,,881461,N,N,820,N,00,N
20250516,140804,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,30,2,0.25,366088780,30757,245.47,11870,11970,11810,15430,8310,11870,11902.62,7.98,0,10579,12003,11936,11863,11796,11723,11900,11760,55,3560,500,8540,10,1,11041708,1314,5.99,0.45,12,0.28,1986.00,26581.00,14750,20240723,-19.32,10520,20241209,13.12,13350,-10.86,20250213,10530,13.01,20250409,14750,-19.32,20240723,10520,13.12,20241209,0.87,Y,210540,500,55 억,,881461,N,N,820,N,00,N
20250516,130801,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,30,2,0.25,215277980,18080,144.29,11870,11970,11810,15430,8310,11870,11906.97,7.98,0,7088,12003,11936,11863,11796,11723,11900,11760,55,3560,500,8540,10,1,11041708,1314,5.99,0.45,12,0.16,1986.00,26581.00,14750,20240723,-19.32,10520,20241209,13.12,13350,-10.86,20250213,10530,13.01,20250409,14750,-19.32,20240723,10520,13.12,20241209,0.87,Y,210540,500,55 억,,881461,N,N,820,N,00,N
20250516,120806,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,30,2,0.25,145566690,12221,97.53,11870,11970,11810,15430,8310,11870,11911.19,7.98,0,5151,12003,11936,11863,11796,11723,11900,11760,55,3560,500,8540,10,1,11041708,1314,5.99,0.45,12,0.11,1986.00,26581.00,14750,20240723,-19.32,10520,20241209,13.12,13350,-10.86,20250213,10530,13.01,20250409,14750,-19.32,20240723,10520,13.12,20241209,0.87,Y,210540,500,55 억,,881461,N,N,820,N,00,N
20250516,110734,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11940,70,2,0.59,105882410,8890,70.95,11870,11970,11810,15430,8310,11870,11910.28,7.98,0,4112,12003,11936,11863,11796,11723,11900,11760,55,3560,500,8540,10,1,11041708,1318,6.01,0.45,12,0.08,1986.00,26581.00,14750,20240723,-19.05,10520,20241209,13.50,13350,-10.56,20250213,10530,13.39,20250409,14750,-19.05,20240723,10520,13.50,20241209,0.87,Y,210540,500,55 억,,881461,N,N,820,N,00,N
20250516,100759,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,30,2,0.25,68299150,5731,45.74,11870,11970,11810,15430,8310,11870,11917.49,7.98,0,3117,12003,11936,11863,11796,11723,11900,11760,55,3560,500,8540,10,1,11041708,1314,5.99,0.45,12,0.05,1986.00,26581.00,14750,20240723,-19.32,10520,20241209,13.12,13350,-10.86,20250213,10530,13.01,20250409,14750,-19.32,20240723,10520,13.12,20241209,0.87,Y,210540,500,55 억,,881461,N,N,820,N,00,N
20250516,090808,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,-60,5,-0.51,2450900,207,1.65,11870,11870,11810,15430,8310,11870,11840.10,7.98,0,181,12003,11936,11863,11796,11723,11900,11760,55,3560,500,8540,10,1,11041708,1304,5.95,0.44,12,0.00,1986.00,26581.00,14750,20240723,-19.93,10520,20241209,12.26,13350,-11.54,20250213,10530,12.16,20250409,14750,-19.93,20240723,10520,12.26,20241209,0.87,Y,210540,500,55 억,,881461,N,N,820,N,00,N
20250515,160904,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11870,-50,5,-0.42,148575815,12530,67.03,11920,11930,11790,15490,8350,11920,11857.61,7.99,0,-908,12026,11972,11916,11862,11806,11945,11835,55,3570,500,8580,10,1,11041708,1311,5.98,0.45,12,0.11,1986.00,26581.00,14750,20240723,-19.53,10520,20241209,12.83,13350,-11.09,20250213,10530,12.73,20250409,14750,-19.53,20240723,10520,12.83,20241209,0.88,Y,210540,500,55 억,,882403,N,N,820,N,00,N
20250515,150914,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,-20,5,-0.17,141880395,11966,64.01,11920,11930,11790,15490,8350,11920,11856.96,7.99,0,-783,12026,11972,11916,11862,11806,11945,11835,55,3570,500,8580,10,1,11041708,1314,5.99,0.45,12,0.11,1986.00,26581.00,14750,20240723,-19.32,10520,20241209,13.12,13350,-10.86,20250213,10530,13.01,20250409,14750,-19.32,20240723,10520,13.12,20241209,0.88,Y,210540,500,55 억,,882403,N,N,826,N,00,N
20250515,140915,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11890,-30,5,-0.25,126169375,10643,56.94,11920,11930,11790,15490,8350,11920,11854.68,7.99,0,-1592,12026,11972,11916,11862,11806,11945,11835,55,3570,500,8580,10,1,11041708,1313,5.99,0.45,12,0.10,1986.00,26581.00,14750,20240723,-19.39,10520,20241209,13.02,13350,-10.94,20250213,10530,12.92,20250409,14750,-19.39,20240723,10520,13.02,20241209,0.88,Y,210540,500,55 억,,882403,N,N,826,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 160755 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11900 30 2 0.25 476983160 40078 319.86 11870 11970 11810 15430 8310 11870 11901.37 7.98 0 12446 12003 11936 11863 11796 11723 11900 11760 55 3560 500 8540 10 1 11041708 1314 5.99 0.45 12 0.36 1986.00 26581.00 14750 20240723 -19.32 10520 20241209 13.12 13350 -10.86 20250213 10530 13.01 20250409 14750 -19.32 20240723 10520 13.12 20241209 0.87 Y 210540 500 55 억 881461 N N 2215 N 00 N
3 20250516 150809 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11900 30 2 0.25 456988110 38397 306.44 11870 11970 11810 15430 8310 11870 11901.66 7.98 0 12184 12003 11936 11863 11796 11723 11900 11760 55 3560 500 8540 10 1 11041708 1314 5.99 0.45 12 0.35 1986.00 26581.00 14750 20240723 -19.32 10520 20241209 13.12 13350 -10.86 20250213 10530 13.01 20250409 14750 -19.32 20240723 10520 13.12 20241209 0.87 Y 210540 500 55 억 881461 N N 820 N 00 N
4 20250516 140804 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11900 30 2 0.25 366088780 30757 245.47 11870 11970 11810 15430 8310 11870 11902.62 7.98 0 10579 12003 11936 11863 11796 11723 11900 11760 55 3560 500 8540 10 1 11041708 1314 5.99 0.45 12 0.28 1986.00 26581.00 14750 20240723 -19.32 10520 20241209 13.12 13350 -10.86 20250213 10530 13.01 20250409 14750 -19.32 20240723 10520 13.12 20241209 0.87 Y 210540 500 55 억 881461 N N 820 N 00 N
5 20250516 130801 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11900 30 2 0.25 215277980 18080 144.29 11870 11970 11810 15430 8310 11870 11906.97 7.98 0 7088 12003 11936 11863 11796 11723 11900 11760 55 3560 500 8540 10 1 11041708 1314 5.99 0.45 12 0.16 1986.00 26581.00 14750 20240723 -19.32 10520 20241209 13.12 13350 -10.86 20250213 10530 13.01 20250409 14750 -19.32 20240723 10520 13.12 20241209 0.87 Y 210540 500 55 억 881461 N N 820 N 00 N
6 20250516 120806 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11900 30 2 0.25 145566690 12221 97.53 11870 11970 11810 15430 8310 11870 11911.19 7.98 0 5151 12003 11936 11863 11796 11723 11900 11760 55 3560 500 8540 10 1 11041708 1314 5.99 0.45 12 0.11 1986.00 26581.00 14750 20240723 -19.32 10520 20241209 13.12 13350 -10.86 20250213 10530 13.01 20250409 14750 -19.32 20240723 10520 13.12 20241209 0.87 Y 210540 500 55 억 881461 N N 820 N 00 N
7 20250516 110734 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11940 70 2 0.59 105882410 8890 70.95 11870 11970 11810 15430 8310 11870 11910.28 7.98 0 4112 12003 11936 11863 11796 11723 11900 11760 55 3560 500 8540 10 1 11041708 1318 6.01 0.45 12 0.08 1986.00 26581.00 14750 20240723 -19.05 10520 20241209 13.50 13350 -10.56 20250213 10530 13.39 20250409 14750 -19.05 20240723 10520 13.50 20241209 0.87 Y 210540 500 55 억 881461 N N 820 N 00 N
8 20250516 100759 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11900 30 2 0.25 68299150 5731 45.74 11870 11970 11810 15430 8310 11870 11917.49 7.98 0 3117 12003 11936 11863 11796 11723 11900 11760 55 3560 500 8540 10 1 11041708 1314 5.99 0.45 12 0.05 1986.00 26581.00 14750 20240723 -19.32 10520 20241209 13.12 13350 -10.86 20250213 10530 13.01 20250409 14750 -19.32 20240723 10520 13.12 20241209 0.87 Y 210540 500 55 억 881461 N N 820 N 00 N
9 20250516 090808 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11810 -60 5 -0.51 2450900 207 1.65 11870 11870 11810 15430 8310 11870 11840.10 7.98 0 181 12003 11936 11863 11796 11723 11900 11760 55 3560 500 8540 10 1 11041708 1304 5.95 0.44 12 0.00 1986.00 26581.00 14750 20240723 -19.93 10520 20241209 12.26 13350 -11.54 20250213 10530 12.16 20250409 14750 -19.93 20240723 10520 12.26 20241209 0.87 Y 210540 500 55 억 881461 N N 820 N 00 N
10 20250515 160904 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11870 -50 5 -0.42 148575815 12530 67.03 11920 11930 11790 15490 8350 11920 11857.61 7.99 0 -908 12026 11972 11916 11862 11806 11945 11835 55 3570 500 8580 10 1 11041708 1311 5.98 0.45 12 0.11 1986.00 26581.00 14750 20240723 -19.53 10520 20241209 12.83 13350 -11.09 20250213 10530 12.73 20250409 14750 -19.53 20240723 10520 12.83 20241209 0.88 Y 210540 500 55 억 882403 N N 820 N 00 N
11 20250515 150914 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11900 -20 5 -0.17 141880395 11966 64.01 11920 11930 11790 15490 8350 11920 11856.96 7.99 0 -783 12026 11972 11916 11862 11806 11945 11835 55 3570 500 8580 10 1 11041708 1314 5.99 0.45 12 0.11 1986.00 26581.00 14750 20240723 -19.32 10520 20241209 13.12 13350 -10.86 20250213 10530 13.01 20250409 14750 -19.32 20240723 10520 13.12 20241209 0.88 Y 210540 500 55 억 882403 N N 826 N 00 N
12 20250515 140915 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11890 -30 5 -0.25 126169375 10643 56.94 11920 11930 11790 15490 8350 11920 11854.68 7.99 0 -1592 12026 11972 11916 11862 11806 11945 11835 55 3570 500 8580 10 1 11041708 1313 5.99 0.45 12 0.10 1986.00 26581.00 14750 20240723 -19.39 10520 20241209 13.02 13350 -10.94 20250213 10530 12.92 20250409 14750 -19.39 20240723 10520 13.02 20241209 0.88 Y 210540 500 55 억 882403 N N 826 N 00 N