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
484870/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
20250516,161110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,107000,5100,2,5.00,7927232850,75700,192.64,102800,107400,100100,132400,71400,101900,104718.94,5.84,0,-15155,106900,104400,102000,99500,97100,105650,100750,9,30500,100,75400,100,1,9153900,9795,31.85,5.92,12,0.83,3360.00,18067.00,115200,20250509,-7.12,41600,20241230,157.21,115200,-7.12,20250509,43100,148.26,20250102,115200,-7.12,20250509,41600,157.21,20241230,0.25,Y,484870,100,9 억,,534609,N,N,1957,N,00,N
20250516,151133,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,106500,4600,2,4.51,7459953550,71328,181.51,102800,107400,100100,132400,71400,101900,104586.61,5.84,0,-14071,106900,104400,102000,99500,97100,105650,100750,9,30500,100,75400,100,1,9153900,9749,31.70,5.89,12,0.78,3360.00,18067.00,115200,20250509,-7.55,41600,20241230,156.01,115200,-7.55,20250509,43100,147.10,20250102,115200,-7.55,20250509,41600,156.01,20241230,0.25,Y,484870,100,9 억,,534609,N,N,1470,N,00,N
20250516,141125,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,107300,5400,2,5.30,5234038150,50439,128.35,102800,107400,100100,132400,71400,101900,103769.67,5.84,0,-6273,106900,104400,102000,99500,97100,105650,100750,9,30500,100,75400,100,1,9153900,9822,31.93,5.94,12,0.55,3360.00,18067.00,115200,20250509,-6.86,41600,20241230,157.93,115200,-6.86,20250509,43100,148.96,20250102,115200,-6.86,20250509,41600,157.93,20241230,0.25,Y,484870,100,9 억,,534609,N,N,1470,N,00,N
20250516,131121,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,103800,1900,2,1.86,3197654900,31176,79.33,102800,104300,100100,132400,71400,101900,102567.84,5.84,0,-4228,106900,104400,102000,99500,97100,105650,100750,9,30500,100,75400,100,1,9153900,9502,30.89,5.75,12,0.34,3360.00,18067.00,115200,20250509,-9.90,41600,20241230,149.52,115200,-9.90,20250509,43100,140.84,20250102,115200,-9.90,20250509,41600,149.52,20241230,0.25,Y,484870,100,9 억,,534609,N,N,1470,N,00,N
20250516,121125,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,102900,1000,2,0.98,2631442350,25692,65.38,102800,104300,100100,132400,71400,101900,102422.64,5.84,0,-3513,106900,104400,102000,99500,97100,105650,100750,9,30500,100,75400,100,1,9153900,9419,30.62,5.70,12,0.28,3360.00,18067.00,115200,20250509,-10.68,41600,20241230,147.36,115200,-10.68,20250509,43100,138.75,20250102,115200,-10.68,20250509,41600,147.36,20241230,0.25,Y,484870,100,9 억,,534609,N,N,1470,N,00,N
20250516,111040,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,103200,1300,2,1.28,2201841250,21511,54.74,102800,104300,100100,132400,71400,101900,102358.85,5.84,0,-1103,106900,104400,102000,99500,97100,105650,100750,9,30500,100,75400,100,1,9153900,9447,30.71,5.71,12,0.23,3360.00,18067.00,115200,20250509,-10.42,41600,20241230,148.08,115200,-10.42,20250509,43100,139.44,20250102,115200,-10.42,20250509,41600,148.08,20241230,0.25,Y,484870,100,9 억,,534609,N,N,1470,N,00,N
20250516,101105,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,100900,-1000,5,-0.98,838226000,8270,21.04,102800,102900,100100,132400,71400,101900,101357.44,5.84,0,-845,106900,104400,102000,99500,97100,105650,100750,9,30500,100,75400,100,1,9153900,9236,30.03,5.58,12,0.09,3360.00,18067.00,115200,20250509,-12.41,41600,20241230,142.55,115200,-12.41,20250509,43100,134.11,20250102,115200,-12.41,20250509,41600,142.55,20241230,0.25,Y,484870,100,9 억,,534609,N,N,1470,N,00,N
20250516,091131,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,102200,300,2,0.29,103708250,1012,2.58,102800,102900,102000,132400,71400,101900,102478.51,5.84,0,-726,106900,104400,102000,99500,97100,105650,100750,9,30500,100,75400,100,1,9153900,9355,30.42,5.66,12,0.01,3360.00,18067.00,115200,20250509,-11.28,41600,20241230,145.67,115200,-11.28,20250509,43100,137.12,20250102,115200,-11.28,20250509,41600,145.67,20241230,0.25,Y,484870,100,9 억,,534609,N,N,1470,N,00,N
20250515,161253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,101900,500,2,0.49,3964487150,39297,113.95,101500,104500,99600,131800,71000,101400,100885.16,5.68,0,10462,106200,103800,102100,99700,98000,102950,98850,9,30400,100,75030,100,1,9153900,9328,30.33,5.64,12,0.43,3360.00,18067.00,115200,20250509,-11.55,41600,20241230,144.95,115200,-11.55,20250509,43100,136.43,20250102,115200,-11.55,20250509,41600,144.95,20241230,0.15,Y,484870,100,9 억,,520188,N,N,1470,N,00,N
20250515,151309,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,101300,-100,5,-0.10,3669972550,36399,105.55,101500,104500,99600,131800,71000,101400,100826.19,5.68,0,10302,106200,103800,102100,99700,98000,102950,98850,9,30400,100,75030,100,1,9153900,9273,30.15,5.61,12,0.40,3360.00,18067.00,115200,20250509,-12.07,41600,20241230,143.51,115200,-12.07,20250509,43100,135.03,20250102,115200,-12.07,20250509,41600,143.51,20241230,0.15,Y,484870,100,9 억,,520188,N,N,1635,N,00,N
20250515,141310,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,100200,-1200,5,-1.18,2958503450,29324,85.03,101500,104500,99600,131800,71000,101400,100890.17,5.68,0,7156,106200,103800,102100,99700,98000,102950,98850,9,30400,100,75030,100,1,9153900,9172,29.82,5.55,12,0.32,3360.00,18067.00,115200,20250509,-13.02,41600,20241230,140.87,115200,-13.02,20250509,43100,132.48,20250102,115200,-13.02,20250509,41600,140.87,20241230,0.15,Y,484870,100,9 억,,520188,N,N,1635,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 161110 57 100.00 KOSPI 기계·장비 N N N N N 107000 5100 2 5.00 7927232850 75700 192.64 102800 107400 100100 132400 71400 101900 104718.94 5.84 0 -15155 106900 104400 102000 99500 97100 105650 100750 9 30500 100 75400 100 1 9153900 9795 31.85 5.92 12 0.83 3360.00 18067.00 115200 20250509 -7.12 41600 20241230 157.21 115200 -7.12 20250509 43100 148.26 20250102 115200 -7.12 20250509 41600 157.21 20241230 0.25 Y 484870 100 9 억 534609 N N 1957 N 00 N
3 20250516 151133 57 100.00 KOSPI 기계·장비 N N N N N 106500 4600 2 4.51 7459953550 71328 181.51 102800 107400 100100 132400 71400 101900 104586.61 5.84 0 -14071 106900 104400 102000 99500 97100 105650 100750 9 30500 100 75400 100 1 9153900 9749 31.70 5.89 12 0.78 3360.00 18067.00 115200 20250509 -7.55 41600 20241230 156.01 115200 -7.55 20250509 43100 147.10 20250102 115200 -7.55 20250509 41600 156.01 20241230 0.25 Y 484870 100 9 억 534609 N N 1470 N 00 N
4 20250516 141125 57 100.00 KOSPI 기계·장비 N N N N N 107300 5400 2 5.30 5234038150 50439 128.35 102800 107400 100100 132400 71400 101900 103769.67 5.84 0 -6273 106900 104400 102000 99500 97100 105650 100750 9 30500 100 75400 100 1 9153900 9822 31.93 5.94 12 0.55 3360.00 18067.00 115200 20250509 -6.86 41600 20241230 157.93 115200 -6.86 20250509 43100 148.96 20250102 115200 -6.86 20250509 41600 157.93 20241230 0.25 Y 484870 100 9 억 534609 N N 1470 N 00 N
5 20250516 131121 57 100.00 KOSPI 기계·장비 N N N N N 103800 1900 2 1.86 3197654900 31176 79.33 102800 104300 100100 132400 71400 101900 102567.84 5.84 0 -4228 106900 104400 102000 99500 97100 105650 100750 9 30500 100 75400 100 1 9153900 9502 30.89 5.75 12 0.34 3360.00 18067.00 115200 20250509 -9.90 41600 20241230 149.52 115200 -9.90 20250509 43100 140.84 20250102 115200 -9.90 20250509 41600 149.52 20241230 0.25 Y 484870 100 9 억 534609 N N 1470 N 00 N
6 20250516 121125 57 100.00 KOSPI 기계·장비 N N N N N 102900 1000 2 0.98 2631442350 25692 65.38 102800 104300 100100 132400 71400 101900 102422.64 5.84 0 -3513 106900 104400 102000 99500 97100 105650 100750 9 30500 100 75400 100 1 9153900 9419 30.62 5.70 12 0.28 3360.00 18067.00 115200 20250509 -10.68 41600 20241230 147.36 115200 -10.68 20250509 43100 138.75 20250102 115200 -10.68 20250509 41600 147.36 20241230 0.25 Y 484870 100 9 억 534609 N N 1470 N 00 N
7 20250516 111040 57 100.00 KOSPI 기계·장비 N N N N N 103200 1300 2 1.28 2201841250 21511 54.74 102800 104300 100100 132400 71400 101900 102358.85 5.84 0 -1103 106900 104400 102000 99500 97100 105650 100750 9 30500 100 75400 100 1 9153900 9447 30.71 5.71 12 0.23 3360.00 18067.00 115200 20250509 -10.42 41600 20241230 148.08 115200 -10.42 20250509 43100 139.44 20250102 115200 -10.42 20250509 41600 148.08 20241230 0.25 Y 484870 100 9 억 534609 N N 1470 N 00 N
8 20250516 101105 57 100.00 KOSPI 기계·장비 N N N N N 100900 -1000 5 -0.98 838226000 8270 21.04 102800 102900 100100 132400 71400 101900 101357.44 5.84 0 -845 106900 104400 102000 99500 97100 105650 100750 9 30500 100 75400 100 1 9153900 9236 30.03 5.58 12 0.09 3360.00 18067.00 115200 20250509 -12.41 41600 20241230 142.55 115200 -12.41 20250509 43100 134.11 20250102 115200 -12.41 20250509 41600 142.55 20241230 0.25 Y 484870 100 9 억 534609 N N 1470 N 00 N
9 20250516 091131 57 100.00 KOSPI 기계·장비 N N N N N 102200 300 2 0.29 103708250 1012 2.58 102800 102900 102000 132400 71400 101900 102478.51 5.84 0 -726 106900 104400 102000 99500 97100 105650 100750 9 30500 100 75400 100 1 9153900 9355 30.42 5.66 12 0.01 3360.00 18067.00 115200 20250509 -11.28 41600 20241230 145.67 115200 -11.28 20250509 43100 137.12 20250102 115200 -11.28 20250509 41600 145.67 20241230 0.25 Y 484870 100 9 억 534609 N N 1470 N 00 N
10 20250515 161253 57 100.00 KOSPI 기계·장비 N N N N N 101900 500 2 0.49 3964487150 39297 113.95 101500 104500 99600 131800 71000 101400 100885.16 5.68 0 10462 106200 103800 102100 99700 98000 102950 98850 9 30400 100 75030 100 1 9153900 9328 30.33 5.64 12 0.43 3360.00 18067.00 115200 20250509 -11.55 41600 20241230 144.95 115200 -11.55 20250509 43100 136.43 20250102 115200 -11.55 20250509 41600 144.95 20241230 0.15 Y 484870 100 9 억 520188 N N 1470 N 00 N
11 20250515 151309 57 100.00 KOSPI 기계·장비 N N N N N 101300 -100 5 -0.10 3669972550 36399 105.55 101500 104500 99600 131800 71000 101400 100826.19 5.68 0 10302 106200 103800 102100 99700 98000 102950 98850 9 30400 100 75030 100 1 9153900 9273 30.15 5.61 12 0.40 3360.00 18067.00 115200 20250509 -12.07 41600 20241230 143.51 115200 -12.07 20250509 43100 135.03 20250102 115200 -12.07 20250509 41600 143.51 20241230 0.15 Y 484870 100 9 억 520188 N N 1635 N 00 N
12 20250515 141310 57 100.00 KOSPI 기계·장비 N N N N N 100200 -1200 5 -1.18 2958503450 29324 85.03 101500 104500 99600 131800 71000 101400 100890.17 5.68 0 7156 106200 103800 102100 99700 98000 102950 98850 9 30400 100 75030 100 1 9153900 9172 29.82 5.55 12 0.32 3360.00 18067.00 115200 20250509 -13.02 41600 20241230 140.87 115200 -13.02 20250509 43100 132.48 20250102 115200 -13.02 20250509 41600 140.87 20241230 0.15 Y 484870 100 9 억 520188 N N 1635 N 00 N