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
241560/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
20250516,160826,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46750,350,2,0.75,5292521175,113357,44.15,46250,47200,45800,60300,32500,46400,46688.96,35.54,0,21441,48100,47250,46650,45800,45200,46950,45500,501,13900,500,34330,50,1,95856065,44813,8.32,0.67,12,0.12,5620.00,69467.00,62300,20240527,-24.96,33350,20240805,40.18,53400,-12.45,20250124,40800,14.58,20250409,62300,-24.96,20240527,33350,40.18,20240805,0.24,Y,241560,500,501 억,,34066124,N,N,19512,N,00,N
20250516,150842,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46750,350,2,0.75,4467515525,95709,37.28,46250,47200,45800,60300,32500,46400,46678.11,35.54,0,14391,48100,47250,46650,45800,45200,46950,45500,501,13900,500,34330,50,1,95856065,44813,8.32,0.67,12,0.10,5620.00,69467.00,62300,20240527,-24.96,33350,20240805,40.18,53400,-12.45,20250124,40800,14.58,20250409,62300,-24.96,20240527,33350,40.18,20240805,0.24,Y,241560,500,501 억,,34066124,N,N,13655,N,00,N
20250516,140836,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46750,350,2,0.75,3644660350,78099,30.42,46250,47200,45800,60300,32500,46400,46667.18,35.54,0,15898,48100,47250,46650,45800,45200,46950,45500,501,13900,500,34330,50,1,95856065,44813,8.32,0.67,12,0.08,5620.00,69467.00,62300,20240527,-24.96,33350,20240805,40.18,53400,-12.45,20250124,40800,14.58,20250409,62300,-24.96,20240527,33350,40.18,20240805,0.24,Y,241560,500,501 억,,34066124,N,N,13655,N,00,N
20250516,130834,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46700,300,2,0.65,2927054550,62749,24.44,46250,47200,45800,60300,32500,46400,46647.03,35.54,0,14706,48100,47250,46650,45800,45200,46950,45500,501,13900,500,34330,50,1,95856065,44765,8.31,0.67,12,0.07,5620.00,69467.00,62300,20240527,-25.04,33350,20240805,40.03,53400,-12.55,20250124,40800,14.46,20250409,62300,-25.04,20240527,33350,40.03,20240805,0.24,Y,241560,500,501 억,,34066124,N,N,13655,N,00,N
20250516,120838,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46675,275,2,0.59,2415552375,51778,20.17,46250,47200,45800,60300,32500,46400,46652.10,35.54,0,13756,48100,47250,46650,45800,45200,46950,45500,501,13900,500,34330,50,1,95856065,44741,8.31,0.67,12,0.05,5620.00,69467.00,62300,20240527,-25.08,33350,20240805,39.96,53400,-12.59,20250124,40800,14.40,20250409,62300,-25.08,20240527,33350,39.96,20240805,0.24,Y,241560,500,501 억,,34066124,N,N,13655,N,00,N
20250516,110804,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46650,250,2,0.54,2008752750,43061,16.77,46250,47200,45800,60300,32500,46400,46649.00,35.54,0,10940,48100,47250,46650,45800,45200,46950,45500,501,13900,500,34330,50,1,95856065,44717,8.30,0.67,12,0.04,5620.00,69467.00,62300,20240527,-25.12,33350,20240805,39.88,53400,-12.64,20250124,40800,14.34,20250409,62300,-25.12,20240527,33350,39.88,20240805,0.24,Y,241560,500,501 억,,34066124,N,N,13655,N,00,N
20250516,100829,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46550,150,2,0.32,1612793925,34563,13.46,46250,47200,45800,60300,32500,46400,46662.44,35.54,0,8981,48100,47250,46650,45800,45200,46950,45500,501,13900,500,34330,50,1,95856065,44621,8.28,0.67,12,0.04,5620.00,69467.00,62300,20240527,-25.28,33350,20240805,39.58,53400,-12.83,20250124,40800,14.09,20250409,62300,-25.28,20240527,33350,39.58,20240805,0.24,Y,241560,500,501 억,,34066124,N,N,13655,N,00,N
20250516,090840,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46800,400,2,0.86,656944450,14018,5.46,46250,47200,46250,60300,32500,46400,46864.35,35.54,0,7955,48100,47250,46650,45800,45200,46950,45500,501,13900,500,34330,50,1,95856065,44861,8.33,0.67,12,0.01,5620.00,69467.00,62300,20240527,-24.88,33350,20240805,40.33,53400,-12.36,20250124,40800,14.71,20250409,62300,-24.88,20240527,33350,40.33,20240805,0.24,Y,241560,500,501 억,,34066124,N,N,13655,N,00,N
20250515,160940,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46400,-1550,5,-3.23,11905952200,256764,110.57,47500,47500,46050,62300,33600,47950,46369.24,35.49,0,34253,48883,48416,47983,47516,47083,48200,47300,501,14350,500,35480,50,1,95856065,44477,8.26,0.67,12,0.27,5620.00,69467.00,62300,20240527,-25.52,33350,20240805,39.13,53400,-13.11,20250124,40800,13.73,20250409,62300,-25.52,20240527,33350,39.13,20240805,0.24,Y,241560,500,501 억,,34021136,N,N,13655,N,00,N
20250515,150951,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46250,-1700,5,-3.55,10632973200,229308,98.75,47500,47500,46050,62300,33600,47950,46369.83,35.49,0,23227,48883,48416,47983,47516,47083,48200,47300,501,14350,500,35480,50,1,95856065,44333,8.23,0.67,12,0.24,5620.00,69467.00,62300,20240527,-25.76,33350,20240805,38.68,53400,-13.39,20250124,40800,13.36,20250409,62300,-25.76,20240527,33350,38.68,20240805,0.24,Y,241560,500,501 억,,34021136,N,N,34957,N,00,N
20250515,140952,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46200,-1750,5,-3.65,8676235050,186933,80.50,47500,47500,46050,62300,33600,47950,46413.61,35.49,0,8937,48883,48416,47983,47516,47083,48200,47300,501,14350,500,35480,50,1,95856065,44286,8.22,0.67,12,0.20,5620.00,69467.00,62300,20240527,-25.84,33350,20240805,38.53,53400,-13.48,20250124,40800,13.24,20250409,62300,-25.84,20240527,33350,38.53,20240805,0.24,Y,241560,500,501 억,,34021136,N,N,34957,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 160826 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46750 350 2 0.75 5292521175 113357 44.15 46250 47200 45800 60300 32500 46400 46688.96 35.54 0 21441 48100 47250 46650 45800 45200 46950 45500 501 13900 500 34330 50 1 95856065 44813 8.32 0.67 12 0.12 5620.00 69467.00 62300 20240527 -24.96 33350 20240805 40.18 53400 -12.45 20250124 40800 14.58 20250409 62300 -24.96 20240527 33350 40.18 20240805 0.24 Y 241560 500 501 억 34066124 N N 19512 N 00 N
3 20250516 150842 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46750 350 2 0.75 4467515525 95709 37.28 46250 47200 45800 60300 32500 46400 46678.11 35.54 0 14391 48100 47250 46650 45800 45200 46950 45500 501 13900 500 34330 50 1 95856065 44813 8.32 0.67 12 0.10 5620.00 69467.00 62300 20240527 -24.96 33350 20240805 40.18 53400 -12.45 20250124 40800 14.58 20250409 62300 -24.96 20240527 33350 40.18 20240805 0.24 Y 241560 500 501 억 34066124 N N 13655 N 00 N
4 20250516 140836 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46750 350 2 0.75 3644660350 78099 30.42 46250 47200 45800 60300 32500 46400 46667.18 35.54 0 15898 48100 47250 46650 45800 45200 46950 45500 501 13900 500 34330 50 1 95856065 44813 8.32 0.67 12 0.08 5620.00 69467.00 62300 20240527 -24.96 33350 20240805 40.18 53400 -12.45 20250124 40800 14.58 20250409 62300 -24.96 20240527 33350 40.18 20240805 0.24 Y 241560 500 501 억 34066124 N N 13655 N 00 N
5 20250516 130834 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46700 300 2 0.65 2927054550 62749 24.44 46250 47200 45800 60300 32500 46400 46647.03 35.54 0 14706 48100 47250 46650 45800 45200 46950 45500 501 13900 500 34330 50 1 95856065 44765 8.31 0.67 12 0.07 5620.00 69467.00 62300 20240527 -25.04 33350 20240805 40.03 53400 -12.55 20250124 40800 14.46 20250409 62300 -25.04 20240527 33350 40.03 20240805 0.24 Y 241560 500 501 억 34066124 N N 13655 N 00 N
6 20250516 120838 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46675 275 2 0.59 2415552375 51778 20.17 46250 47200 45800 60300 32500 46400 46652.10 35.54 0 13756 48100 47250 46650 45800 45200 46950 45500 501 13900 500 34330 50 1 95856065 44741 8.31 0.67 12 0.05 5620.00 69467.00 62300 20240527 -25.08 33350 20240805 39.96 53400 -12.59 20250124 40800 14.40 20250409 62300 -25.08 20240527 33350 39.96 20240805 0.24 Y 241560 500 501 억 34066124 N N 13655 N 00 N
7 20250516 110804 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46650 250 2 0.54 2008752750 43061 16.77 46250 47200 45800 60300 32500 46400 46649.00 35.54 0 10940 48100 47250 46650 45800 45200 46950 45500 501 13900 500 34330 50 1 95856065 44717 8.30 0.67 12 0.04 5620.00 69467.00 62300 20240527 -25.12 33350 20240805 39.88 53400 -12.64 20250124 40800 14.34 20250409 62300 -25.12 20240527 33350 39.88 20240805 0.24 Y 241560 500 501 억 34066124 N N 13655 N 00 N
8 20250516 100829 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46550 150 2 0.32 1612793925 34563 13.46 46250 47200 45800 60300 32500 46400 46662.44 35.54 0 8981 48100 47250 46650 45800 45200 46950 45500 501 13900 500 34330 50 1 95856065 44621 8.28 0.67 12 0.04 5620.00 69467.00 62300 20240527 -25.28 33350 20240805 39.58 53400 -12.83 20250124 40800 14.09 20250409 62300 -25.28 20240527 33350 39.58 20240805 0.24 Y 241560 500 501 억 34066124 N N 13655 N 00 N
9 20250516 090840 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46800 400 2 0.86 656944450 14018 5.46 46250 47200 46250 60300 32500 46400 46864.35 35.54 0 7955 48100 47250 46650 45800 45200 46950 45500 501 13900 500 34330 50 1 95856065 44861 8.33 0.67 12 0.01 5620.00 69467.00 62300 20240527 -24.88 33350 20240805 40.33 53400 -12.36 20250124 40800 14.71 20250409 62300 -24.88 20240527 33350 40.33 20240805 0.24 Y 241560 500 501 억 34066124 N N 13655 N 00 N
10 20250515 160940 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46400 -1550 5 -3.23 11905952200 256764 110.57 47500 47500 46050 62300 33600 47950 46369.24 35.49 0 34253 48883 48416 47983 47516 47083 48200 47300 501 14350 500 35480 50 1 95856065 44477 8.26 0.67 12 0.27 5620.00 69467.00 62300 20240527 -25.52 33350 20240805 39.13 53400 -13.11 20250124 40800 13.73 20250409 62300 -25.52 20240527 33350 39.13 20240805 0.24 Y 241560 500 501 억 34021136 N N 13655 N 00 N
11 20250515 150951 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46250 -1700 5 -3.55 10632973200 229308 98.75 47500 47500 46050 62300 33600 47950 46369.83 35.49 0 23227 48883 48416 47983 47516 47083 48200 47300 501 14350 500 35480 50 1 95856065 44333 8.23 0.67 12 0.24 5620.00 69467.00 62300 20240527 -25.76 33350 20240805 38.68 53400 -13.39 20250124 40800 13.36 20250409 62300 -25.76 20240527 33350 38.68 20240805 0.24 Y 241560 500 501 억 34021136 N N 34957 N 00 N
12 20250515 140952 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46200 -1750 5 -3.65 8676235050 186933 80.50 47500 47500 46050 62300 33600 47950 46413.61 35.49 0 8937 48883 48416 47983 47516 47083 48200 47300 501 14350 500 35480 50 1 95856065 44286 8.22 0.67 12 0.20 5620.00 69467.00 62300 20240527 -25.84 33350 20240805 38.53 53400 -13.48 20250124 40800 13.24 20250409 62300 -25.84 20240527 33350 38.53 20240805 0.24 Y 241560 500 501 억 34021136 N N 34957 N 00 N