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
267270/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
20250516,160846,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71100,-800,5,-1.11,4675482850,65572,69.12,71100,72400,70800,93400,50400,71900,71303.09,16.41,0,23749,73900,72900,71800,70800,69700,73400,71300,942,21500,5000,53200,100,1,17713586,12594,13.47,0.77,12,0.37,5277.00,92774.00,91500,20250213,-22.30,45700,20240909,55.58,91500,-22.30,20250213,55900,27.19,20250409,91500,-22.30,20250213,45700,55.58,20240909,1.59,Y,267270,5000,942 억,,2907348,N,N,6708,N,00,N
20250516,150903,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71200,-700,5,-0.97,4392563050,61595,64.93,71100,72400,70800,93400,50400,71900,71313.63,16.41,0,24279,73900,72900,71800,70800,69700,73400,71300,942,21500,5000,53200,100,1,17713586,12612,13.49,0.77,12,0.35,5277.00,92774.00,91500,20250213,-22.19,45700,20240909,55.80,91500,-22.19,20250213,55900,27.37,20250409,91500,-22.19,20250213,45700,55.80,20240909,1.59,Y,267270,5000,942 억,,2907348,N,N,12509,N,00,N
20250516,140858,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71100,-800,5,-1.11,3572874800,50043,52.75,71100,72400,70900,93400,50400,71900,71396.10,16.41,0,21288,73900,72900,71800,70800,69700,73400,71300,942,21500,5000,53200,100,1,17713586,12594,13.47,0.77,12,0.28,5277.00,92774.00,91500,20250213,-22.30,45700,20240909,55.58,91500,-22.30,20250213,55900,27.19,20250409,91500,-22.30,20250213,45700,55.58,20240909,1.59,Y,267270,5000,942 억,,2907348,N,N,12509,N,00,N
20250516,130855,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71200,-700,5,-0.97,3076800050,43061,45.39,71100,72400,70900,93400,50400,71900,71452.13,16.41,0,18971,73900,72900,71800,70800,69700,73400,71300,942,21500,5000,53200,100,1,17713586,12612,13.49,0.77,12,0.24,5277.00,92774.00,91500,20250213,-22.19,45700,20240909,55.80,91500,-22.19,20250213,55900,27.37,20250409,91500,-22.19,20250213,45700,55.80,20240909,1.59,Y,267270,5000,942 억,,2907348,N,N,12509,N,00,N
20250516,120859,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71400,-500,5,-0.70,2781260850,38910,41.01,71100,72400,70900,93400,50400,71900,71479.33,16.41,0,19112,73900,72900,71800,70800,69700,73400,71300,942,21500,5000,53200,100,1,17713586,12648,13.53,0.77,12,0.22,5277.00,92774.00,91500,20250213,-21.97,45700,20240909,56.24,91500,-21.97,20250213,55900,27.73,20250409,91500,-21.97,20250213,45700,56.24,20240909,1.59,Y,267270,5000,942 억,,2907348,N,N,12509,N,00,N
20250516,110824,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71100,-800,5,-1.11,2422196900,33864,35.70,71100,72400,71000,93400,50400,71900,71527.19,16.41,0,17555,73900,72900,71800,70800,69700,73400,71300,942,21500,5000,53200,100,1,17713586,12594,13.47,0.77,12,0.19,5277.00,92774.00,91500,20250213,-22.30,45700,20240909,55.58,91500,-22.30,20250213,55900,27.19,20250409,91500,-22.30,20250213,45700,55.58,20240909,1.59,Y,267270,5000,942 억,,2907348,N,N,12509,N,00,N
20250516,100849,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71300,-600,5,-0.83,2003839100,27997,29.51,71100,72400,71100,93400,50400,71900,71573.35,16.41,0,17877,73900,72900,71800,70800,69700,73400,71300,942,21500,5000,53200,100,1,17713586,12630,13.51,0.77,12,0.16,5277.00,92774.00,91500,20250213,-22.08,45700,20240909,56.02,91500,-22.08,20250213,55900,27.55,20250409,91500,-22.08,20250213,45700,56.02,20240909,1.59,Y,267270,5000,942 억,,2907348,N,N,12509,N,00,N
20250516,090902,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71900,0,3,0.00,210911300,2947,3.11,71100,72100,71100,93400,50400,71900,71568.14,16.41,0,1462,73900,72900,71800,70800,69700,73400,71300,942,21500,5000,53200,100,1,17713586,12736,13.63,0.78,12,0.02,5277.00,92774.00,91500,20250213,-21.42,45700,20240909,57.33,91500,-21.42,20250213,55900,28.62,20250409,91500,-21.42,20250213,45700,57.33,20240909,1.59,Y,267270,5000,942 억,,2907348,N,N,12509,N,00,N
20250515,161005,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71900,-1400,5,-1.91,6806268400,94869,97.32,71700,72800,70700,95200,51400,73300,71743.86,16.30,0,24356,74900,74100,73100,72300,71300,74200,72400,942,21900,5000,54240,100,1,17713586,12736,13.63,0.78,12,0.54,5277.00,92774.00,91500,20250213,-21.42,45700,20240909,57.33,91500,-21.42,20250213,55900,28.62,20250409,91500,-21.42,20250213,45700,57.33,20240909,1.62,Y,267270,5000,942 억,,2887616,N,N,12509,N,00,N
20250515,151017,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71900,-1400,5,-1.91,6503428700,90658,93.00,71700,72800,70700,95200,51400,73300,71735.85,16.30,0,21693,74900,74100,73100,72300,71300,74200,72400,942,21900,5000,54240,100,1,17713586,12736,13.63,0.78,12,0.51,5277.00,92774.00,91500,20250213,-21.42,45700,20240909,57.33,91500,-21.42,20250213,55900,28.62,20250409,91500,-21.42,20250213,45700,57.33,20240909,1.62,Y,267270,5000,942 억,,2887616,N,N,4018,N,00,N
20250515,141017,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72300,-1000,5,-1.36,5582268350,77855,79.86,71700,72800,70700,95200,51400,73300,71700.83,16.30,0,15246,74900,74100,73100,72300,71300,74200,72400,942,21900,5000,54240,100,1,17713586,12807,13.70,0.78,12,0.44,5277.00,92774.00,91500,20250213,-20.98,45700,20240909,58.21,91500,-20.98,20250213,55900,29.34,20250409,91500,-20.98,20250213,45700,58.21,20240909,1.62,Y,267270,5000,942 억,,2887616,N,N,4018,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 160846 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71100 -800 5 -1.11 4675482850 65572 69.12 71100 72400 70800 93400 50400 71900 71303.09 16.41 0 23749 73900 72900 71800 70800 69700 73400 71300 942 21500 5000 53200 100 1 17713586 12594 13.47 0.77 12 0.37 5277.00 92774.00 91500 20250213 -22.30 45700 20240909 55.58 91500 -22.30 20250213 55900 27.19 20250409 91500 -22.30 20250213 45700 55.58 20240909 1.59 Y 267270 5000 942 억 2907348 N N 6708 N 00 N
3 20250516 150903 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71200 -700 5 -0.97 4392563050 61595 64.93 71100 72400 70800 93400 50400 71900 71313.63 16.41 0 24279 73900 72900 71800 70800 69700 73400 71300 942 21500 5000 53200 100 1 17713586 12612 13.49 0.77 12 0.35 5277.00 92774.00 91500 20250213 -22.19 45700 20240909 55.80 91500 -22.19 20250213 55900 27.37 20250409 91500 -22.19 20250213 45700 55.80 20240909 1.59 Y 267270 5000 942 억 2907348 N N 12509 N 00 N
4 20250516 140858 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71100 -800 5 -1.11 3572874800 50043 52.75 71100 72400 70900 93400 50400 71900 71396.10 16.41 0 21288 73900 72900 71800 70800 69700 73400 71300 942 21500 5000 53200 100 1 17713586 12594 13.47 0.77 12 0.28 5277.00 92774.00 91500 20250213 -22.30 45700 20240909 55.58 91500 -22.30 20250213 55900 27.19 20250409 91500 -22.30 20250213 45700 55.58 20240909 1.59 Y 267270 5000 942 억 2907348 N N 12509 N 00 N
5 20250516 130855 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71200 -700 5 -0.97 3076800050 43061 45.39 71100 72400 70900 93400 50400 71900 71452.13 16.41 0 18971 73900 72900 71800 70800 69700 73400 71300 942 21500 5000 53200 100 1 17713586 12612 13.49 0.77 12 0.24 5277.00 92774.00 91500 20250213 -22.19 45700 20240909 55.80 91500 -22.19 20250213 55900 27.37 20250409 91500 -22.19 20250213 45700 55.80 20240909 1.59 Y 267270 5000 942 억 2907348 N N 12509 N 00 N
6 20250516 120859 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71400 -500 5 -0.70 2781260850 38910 41.01 71100 72400 70900 93400 50400 71900 71479.33 16.41 0 19112 73900 72900 71800 70800 69700 73400 71300 942 21500 5000 53200 100 1 17713586 12648 13.53 0.77 12 0.22 5277.00 92774.00 91500 20250213 -21.97 45700 20240909 56.24 91500 -21.97 20250213 55900 27.73 20250409 91500 -21.97 20250213 45700 56.24 20240909 1.59 Y 267270 5000 942 억 2907348 N N 12509 N 00 N
7 20250516 110824 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71100 -800 5 -1.11 2422196900 33864 35.70 71100 72400 71000 93400 50400 71900 71527.19 16.41 0 17555 73900 72900 71800 70800 69700 73400 71300 942 21500 5000 53200 100 1 17713586 12594 13.47 0.77 12 0.19 5277.00 92774.00 91500 20250213 -22.30 45700 20240909 55.58 91500 -22.30 20250213 55900 27.19 20250409 91500 -22.30 20250213 45700 55.58 20240909 1.59 Y 267270 5000 942 억 2907348 N N 12509 N 00 N
8 20250516 100849 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71300 -600 5 -0.83 2003839100 27997 29.51 71100 72400 71100 93400 50400 71900 71573.35 16.41 0 17877 73900 72900 71800 70800 69700 73400 71300 942 21500 5000 53200 100 1 17713586 12630 13.51 0.77 12 0.16 5277.00 92774.00 91500 20250213 -22.08 45700 20240909 56.02 91500 -22.08 20250213 55900 27.55 20250409 91500 -22.08 20250213 45700 56.02 20240909 1.59 Y 267270 5000 942 억 2907348 N N 12509 N 00 N
9 20250516 090902 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71900 0 3 0.00 210911300 2947 3.11 71100 72100 71100 93400 50400 71900 71568.14 16.41 0 1462 73900 72900 71800 70800 69700 73400 71300 942 21500 5000 53200 100 1 17713586 12736 13.63 0.78 12 0.02 5277.00 92774.00 91500 20250213 -21.42 45700 20240909 57.33 91500 -21.42 20250213 55900 28.62 20250409 91500 -21.42 20250213 45700 57.33 20240909 1.59 Y 267270 5000 942 억 2907348 N N 12509 N 00 N
10 20250515 161005 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71900 -1400 5 -1.91 6806268400 94869 97.32 71700 72800 70700 95200 51400 73300 71743.86 16.30 0 24356 74900 74100 73100 72300 71300 74200 72400 942 21900 5000 54240 100 1 17713586 12736 13.63 0.78 12 0.54 5277.00 92774.00 91500 20250213 -21.42 45700 20240909 57.33 91500 -21.42 20250213 55900 28.62 20250409 91500 -21.42 20250213 45700 57.33 20240909 1.62 Y 267270 5000 942 억 2887616 N N 12509 N 00 N
11 20250515 151017 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71900 -1400 5 -1.91 6503428700 90658 93.00 71700 72800 70700 95200 51400 73300 71735.85 16.30 0 21693 74900 74100 73100 72300 71300 74200 72400 942 21900 5000 54240 100 1 17713586 12736 13.63 0.78 12 0.51 5277.00 92774.00 91500 20250213 -21.42 45700 20240909 57.33 91500 -21.42 20250213 55900 28.62 20250409 91500 -21.42 20250213 45700 57.33 20240909 1.62 Y 267270 5000 942 억 2887616 N N 4018 N 00 N
12 20250515 141017 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72300 -1000 5 -1.36 5582268350 77855 79.86 71700 72800 70700 95200 51400 73300 71700.83 16.30 0 15246 74900 74100 73100 72300 71300 74200 72400 942 21900 5000 54240 100 1 17713586 12807 13.70 0.78 12 0.44 5277.00 92774.00 91500 20250213 -20.98 45700 20240909 58.21 91500 -20.98 20250213 55900 29.34 20250409 91500 -20.98 20250213 45700 58.21 20240909 1.62 Y 267270 5000 942 억 2887616 N N 4018 N 00 N