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
454910/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
20250516,161046,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50500,-200,5,-0.39,8831944200,173475,79.99,51200,51800,50300,65900,35500,50700,50912.05,1.94,0,-15175,53700,52200,51400,49900,49100,51800,49500,324,15200,500,35490,100,1,64819980,32734,-89.54,8.13,12,0.27,-564.00,6210.00,109300,20240712,-53.80,39550,20250409,27.69,77000,-34.42,20250218,39550,27.69,20250409,109300,-53.80,20240712,39550,27.69,20250409,1.36,Y,454910,500,324 억,,1258947,N,N,17012,N,00,N
20250516,151107,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50600,-100,5,-0.20,8255177300,162067,74.73,51200,51800,50300,65900,35500,50700,50936.82,1.94,0,-17823,53700,52200,51400,49900,49100,51800,49500,324,15200,500,35490,100,1,64819980,32799,-89.72,8.15,12,0.25,-564.00,6210.00,109300,20240712,-53.71,39550,20250409,27.94,77000,-34.29,20250218,39550,27.94,20250409,109300,-53.71,20240712,39550,27.94,20250409,1.36,Y,454910,500,324 억,,1258947,N,N,16788,N,00,N
20250516,141100,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50700,0,3,0.00,6755384700,132389,61.05,51200,51800,50400,65900,35500,50700,51026.78,1.94,0,-18266,53700,52200,51400,49900,49100,51800,49500,324,15200,500,35490,100,1,64819980,32864,-89.89,8.16,12,0.20,-564.00,6210.00,109300,20240712,-53.61,39550,20250409,28.19,77000,-34.16,20250218,39550,28.19,20250409,109300,-53.61,20240712,39550,28.19,20250409,1.36,Y,454910,500,324 억,,1258947,N,N,16788,N,00,N
20250516,131057,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50800,100,2,0.20,6135698600,120171,55.41,51200,51800,50400,65900,35500,50700,51058.06,1.94,0,-17351,53700,52200,51400,49900,49100,51800,49500,324,15200,500,35490,100,1,64819980,32929,-90.07,8.18,12,0.19,-564.00,6210.00,109300,20240712,-53.52,39550,20250409,28.45,77000,-34.03,20250218,39550,28.45,20250409,109300,-53.52,20240712,39550,28.45,20250409,1.36,Y,454910,500,324 억,,1258947,N,N,16788,N,00,N
20250516,121100,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50550,-150,5,-0.30,5470155800,107008,49.34,51200,51800,50500,65900,35500,50700,51119.13,1.94,0,-17284,53700,52200,51400,49900,49100,51800,49500,324,15200,500,35490,100,1,64819980,32766,-89.63,8.14,12,0.17,-564.00,6210.00,109300,20240712,-53.75,39550,20250409,27.81,77000,-34.35,20250218,39550,27.81,20250409,109300,-53.75,20240712,39550,27.81,20250409,1.36,Y,454910,500,324 억,,1258947,N,N,16788,N,00,N
20250516,111016,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50900,200,2,0.39,4275912950,83485,38.50,51200,51800,50700,65900,35500,50700,51217.74,1.94,0,-11012,53700,52200,51400,49900,49100,51800,49500,324,15200,500,35490,100,1,64819980,32993,-90.25,8.20,12,0.13,-564.00,6210.00,109300,20240712,-53.43,39550,20250409,28.70,77000,-33.90,20250218,39550,28.70,20250409,109300,-53.43,20240712,39550,28.70,20250409,1.36,Y,454910,500,324 억,,1258947,N,N,16788,N,00,N
20250516,101041,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50900,200,2,0.39,3250766900,63332,29.20,51200,51800,50800,65900,35500,50700,51328.98,1.94,0,-7191,53700,52200,51400,49900,49100,51800,49500,324,15200,500,35490,100,1,64819980,32993,-90.25,8.20,12,0.10,-564.00,6210.00,109300,20240712,-53.43,39550,20250409,28.70,77000,-33.90,20250218,39550,28.70,20250409,109300,-53.43,20240712,39550,28.70,20250409,1.36,Y,454910,500,324 억,,1258947,N,N,16788,N,00,N
20250516,091104,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,51200,500,2,0.99,742223450,14438,6.66,51200,51800,51100,65900,35500,50700,51407.64,1.94,0,2958,53700,52200,51400,49900,49100,51800,49500,324,15200,500,35490,100,1,64819980,33188,-90.78,8.24,12,0.02,-564.00,6210.00,109300,20240712,-53.16,39550,20250409,29.46,77000,-33.51,20250218,39550,29.46,20250409,109300,-53.16,20240712,39550,29.46,20250409,1.36,Y,454910,500,324 억,,1258947,N,N,16788,N,00,N
20250515,161223,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50700,-1600,5,-3.06,11108610450,216871,55.33,52900,52900,50600,67900,36700,52300,51222.64,2.04,0,-50139,53700,53000,51600,50900,49500,53350,51250,324,15600,500,36610,100,1,64819980,32864,-89.89,8.16,12,0.33,-564.00,6210.00,109300,20240712,-53.61,39550,20250409,28.19,77000,-34.16,20250218,39550,28.19,20250409,109300,-53.61,20240712,39550,28.19,20250409,1.36,Y,454910,500,324 억,,1323158,N,N,16788,N,00,N
20250515,151239,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50750,-1550,5,-2.96,10569800550,206245,52.62,52900,52900,50600,67900,36700,52300,51248.76,2.04,0,-48695,53700,53000,51600,50900,49500,53350,51250,324,15600,500,36610,100,1,64819980,32896,-89.98,8.17,12,0.32,-564.00,6210.00,109300,20240712,-53.57,39550,20250409,28.32,77000,-34.09,20250218,39550,28.32,20250409,109300,-53.57,20240712,39550,28.32,20250409,1.36,Y,454910,500,324 억,,1323158,N,N,16067,N,00,N
20250515,141240,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50800,-1500,5,-2.87,9470591850,184598,47.10,52900,52900,50600,67900,36700,52300,51303.87,2.04,0,-46306,53700,53000,51600,50900,49500,53350,51250,324,15600,500,36610,100,1,64819980,32929,-90.07,8.18,12,0.28,-564.00,6210.00,109300,20240712,-53.52,39550,20250409,28.45,77000,-34.03,20250218,39550,28.45,20250409,109300,-53.52,20240712,39550,28.45,20250409,1.36,Y,454910,500,324 억,,1323158,N,N,16067,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 161046 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 50500 -200 5 -0.39 8831944200 173475 79.99 51200 51800 50300 65900 35500 50700 50912.05 1.94 0 -15175 53700 52200 51400 49900 49100 51800 49500 324 15200 500 35490 100 1 64819980 32734 -89.54 8.13 12 0.27 -564.00 6210.00 109300 20240712 -53.80 39550 20250409 27.69 77000 -34.42 20250218 39550 27.69 20250409 109300 -53.80 20240712 39550 27.69 20250409 1.36 Y 454910 500 324 억 1258947 N N 17012 N 00 N
3 20250516 151107 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 50600 -100 5 -0.20 8255177300 162067 74.73 51200 51800 50300 65900 35500 50700 50936.82 1.94 0 -17823 53700 52200 51400 49900 49100 51800 49500 324 15200 500 35490 100 1 64819980 32799 -89.72 8.15 12 0.25 -564.00 6210.00 109300 20240712 -53.71 39550 20250409 27.94 77000 -34.29 20250218 39550 27.94 20250409 109300 -53.71 20240712 39550 27.94 20250409 1.36 Y 454910 500 324 억 1258947 N N 16788 N 00 N
4 20250516 141100 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 50700 0 3 0.00 6755384700 132389 61.05 51200 51800 50400 65900 35500 50700 51026.78 1.94 0 -18266 53700 52200 51400 49900 49100 51800 49500 324 15200 500 35490 100 1 64819980 32864 -89.89 8.16 12 0.20 -564.00 6210.00 109300 20240712 -53.61 39550 20250409 28.19 77000 -34.16 20250218 39550 28.19 20250409 109300 -53.61 20240712 39550 28.19 20250409 1.36 Y 454910 500 324 억 1258947 N N 16788 N 00 N
5 20250516 131057 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 50800 100 2 0.20 6135698600 120171 55.41 51200 51800 50400 65900 35500 50700 51058.06 1.94 0 -17351 53700 52200 51400 49900 49100 51800 49500 324 15200 500 35490 100 1 64819980 32929 -90.07 8.18 12 0.19 -564.00 6210.00 109300 20240712 -53.52 39550 20250409 28.45 77000 -34.03 20250218 39550 28.45 20250409 109300 -53.52 20240712 39550 28.45 20250409 1.36 Y 454910 500 324 억 1258947 N N 16788 N 00 N
6 20250516 121100 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 50550 -150 5 -0.30 5470155800 107008 49.34 51200 51800 50500 65900 35500 50700 51119.13 1.94 0 -17284 53700 52200 51400 49900 49100 51800 49500 324 15200 500 35490 100 1 64819980 32766 -89.63 8.14 12 0.17 -564.00 6210.00 109300 20240712 -53.75 39550 20250409 27.81 77000 -34.35 20250218 39550 27.81 20250409 109300 -53.75 20240712 39550 27.81 20250409 1.36 Y 454910 500 324 억 1258947 N N 16788 N 00 N
7 20250516 111016 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 50900 200 2 0.39 4275912950 83485 38.50 51200 51800 50700 65900 35500 50700 51217.74 1.94 0 -11012 53700 52200 51400 49900 49100 51800 49500 324 15200 500 35490 100 1 64819980 32993 -90.25 8.20 12 0.13 -564.00 6210.00 109300 20240712 -53.43 39550 20250409 28.70 77000 -33.90 20250218 39550 28.70 20250409 109300 -53.43 20240712 39550 28.70 20250409 1.36 Y 454910 500 324 억 1258947 N N 16788 N 00 N
8 20250516 101041 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 50900 200 2 0.39 3250766900 63332 29.20 51200 51800 50800 65900 35500 50700 51328.98 1.94 0 -7191 53700 52200 51400 49900 49100 51800 49500 324 15200 500 35490 100 1 64819980 32993 -90.25 8.20 12 0.10 -564.00 6210.00 109300 20240712 -53.43 39550 20250409 28.70 77000 -33.90 20250218 39550 28.70 20250409 109300 -53.43 20240712 39550 28.70 20250409 1.36 Y 454910 500 324 억 1258947 N N 16788 N 00 N
9 20250516 091104 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 51200 500 2 0.99 742223450 14438 6.66 51200 51800 51100 65900 35500 50700 51407.64 1.94 0 2958 53700 52200 51400 49900 49100 51800 49500 324 15200 500 35490 100 1 64819980 33188 -90.78 8.24 12 0.02 -564.00 6210.00 109300 20240712 -53.16 39550 20250409 29.46 77000 -33.51 20250218 39550 29.46 20250409 109300 -53.16 20240712 39550 29.46 20250409 1.36 Y 454910 500 324 억 1258947 N N 16788 N 00 N
10 20250515 161223 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 50700 -1600 5 -3.06 11108610450 216871 55.33 52900 52900 50600 67900 36700 52300 51222.64 2.04 0 -50139 53700 53000 51600 50900 49500 53350 51250 324 15600 500 36610 100 1 64819980 32864 -89.89 8.16 12 0.33 -564.00 6210.00 109300 20240712 -53.61 39550 20250409 28.19 77000 -34.16 20250218 39550 28.19 20250409 109300 -53.61 20240712 39550 28.19 20250409 1.36 Y 454910 500 324 억 1323158 N N 16788 N 00 N
11 20250515 151239 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 50750 -1550 5 -2.96 10569800550 206245 52.62 52900 52900 50600 67900 36700 52300 51248.76 2.04 0 -48695 53700 53000 51600 50900 49500 53350 51250 324 15600 500 36610 100 1 64819980 32896 -89.98 8.17 12 0.32 -564.00 6210.00 109300 20240712 -53.57 39550 20250409 28.32 77000 -34.09 20250218 39550 28.32 20250409 109300 -53.57 20240712 39550 28.32 20250409 1.36 Y 454910 500 324 억 1323158 N N 16067 N 00 N
12 20250515 141240 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 50800 -1500 5 -2.87 9470591850 184598 47.10 52900 52900 50600 67900 36700 52300 51303.87 2.04 0 -46306 53700 53000 51600 50900 49500 53350 51250 324 15600 500 36610 100 1 64819980 32929 -90.07 8.18 12 0.28 -564.00 6210.00 109300 20240712 -53.52 39550 20250409 28.45 77000 -34.03 20250218 39550 28.45 20250409 109300 -53.52 20240712 39550 28.45 20250409 1.36 Y 454910 500 324 억 1323158 N N 16067 N 00 N