ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012200/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
20250513,160249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1496,12,2,0.81,35987869,24155,115.95,1491,1505,1487,1929,1039,1484,1489.87,2.33,0,495,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,407,-0.69,0.76,12,0.09,-2156.00,1969.00,2595,20240507,-42.35,1300,20241209,15.08,1814,-17.53,20250102,1301,14.99,20250409,2185,-31.53,20240513,1300,15.08,20241209,0.52,Y,012200,500,136 억,,634514,N,N,242,N,00,N
20250513,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,6,2,0.40,32594787,21886,105.05,1491,1505,1487,1929,1039,1484,1489.30,2.33,0,-492,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,406,-0.69,0.76,12,0.08,-2156.00,1969.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1301,14.53,20250409,2185,-31.81,20240513,1300,14.62,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
20250513,140252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,3,2,0.20,29420442,19754,94.82,1491,1505,1487,1929,1039,1484,1489.34,2.33,0,-1128,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,405,-0.69,0.76,12,0.07,-2156.00,1969.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1301,14.30,20250409,2185,-31.95,20240513,1300,14.38,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
20250513,130253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,3,2,0.20,29170471,19586,94.01,1491,1505,1487,1929,1039,1484,1489.35,2.33,0,-1258,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,405,-0.69,0.76,12,0.07,-2156.00,1969.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1301,14.30,20250409,2185,-31.95,20240513,1300,14.38,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
20250513,120253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1493,9,2,0.61,12434012,8340,40.03,1491,1505,1488,1929,1039,1484,1490.89,2.33,0,-1436,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,406,-0.69,0.76,12,0.03,-2156.00,1969.00,2595,20240507,-42.47,1300,20241209,14.85,1814,-17.70,20250102,1301,14.76,20250409,2185,-31.67,20240513,1300,14.85,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
20250513,110252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1488,4,2,0.27,8907702,5971,28.66,1491,1505,1488,1929,1039,1484,1491.83,2.33,0,-1592,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,405,-0.69,0.76,12,0.02,-2156.00,1969.00,2595,20240507,-42.66,1300,20241209,14.46,1814,-17.97,20250102,1301,14.37,20250409,2185,-31.90,20240513,1300,14.46,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
20250513,100253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1495,11,2,0.74,5338769,3574,17.16,1491,1505,1489,1929,1039,1484,1493.78,2.33,0,-1751,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,407,-0.69,0.76,12,0.01,-2156.00,1969.00,2595,20240507,-42.39,1300,20241209,15.00,1814,-17.59,20250102,1301,14.91,20250409,2185,-31.58,20240513,1300,15.00,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
20250513,090254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,6,2,0.40,679530,456,2.19,1491,1491,1489,1929,1039,1484,1490.20,2.33,0,-10,1506,1495,1487,1476,1468,1500,1481,136,445,500,970,1,1,27222829,406,-0.69,0.76,12,0.00,-2156.00,1969.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1301,14.53,20250409,2185,-31.81,20240513,1300,14.62,20241209,0.52,Y,012200,500,136 억,,634514,N,N,1048,N,00,N
20250512,160249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1484,11,2,0.75,30958286,20833,88.03,1480,1498,1479,1914,1032,1473,1486.02,2.34,0,-1635,1513,1493,1480,1460,1447,1486,1453,136,441,500,970,1,1,27222829,404,-0.69,0.75,12,0.08,-2156.00,1969.00,2595,20240507,-42.81,1300,20241209,14.15,1814,-18.19,20250102,1301,14.07,20250409,2185,-32.08,20240513,1300,14.15,20241209,0.51,Y,012200,500,136 억,,636112,N,N,1048,N,00,N
20250512,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1486,13,2,0.88,27864699,18747,79.21,1480,1498,1479,1914,1032,1473,1486.36,2.34,0,-1771,1513,1493,1480,1460,1447,1486,1453,136,441,500,970,1,1,27222829,405,-0.69,0.75,12,0.07,-2156.00,1969.00,2595,20240507,-42.74,1300,20241209,14.31,1814,-18.08,20250102,1301,14.22,20250409,2185,-31.99,20240513,1300,14.31,20241209,0.51,Y,012200,500,136 억,,636112,N,N,1001,N,00,N
20250512,140251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1488,15,2,1.02,24856301,16722,70.66,1480,1498,1479,1914,1032,1473,1486.44,2.34,0,-1839,1513,1493,1480,1460,1447,1486,1453,136,441,500,970,1,1,27222829,405,-0.69,0.76,12,0.06,-2156.00,1969.00,2595,20240507,-42.66,1300,20241209,14.46,1814,-17.97,20250102,1301,14.37,20250409,2185,-31.90,20240513,1300,14.46,20241209,0.51,Y,012200,500,136 억,,636112,N,N,1001,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 20250513 160249 57 100.00 KOSPI 기계·장비 N N N N N 1496 12 2 0.81 35987869 24155 115.95 1491 1505 1487 1929 1039 1484 1489.87 2.33 0 495 1506 1495 1487 1476 1468 1500 1481 136 445 500 970 1 1 27222829 407 -0.69 0.76 12 0.09 -2156.00 1969.00 2595 20240507 -42.35 1300 20241209 15.08 1814 -17.53 20250102 1301 14.99 20250409 2185 -31.53 20240513 1300 15.08 20241209 0.52 Y 012200 500 136 억 634514 N N 242 N 00 N
3 20250513 150251 57 100.00 KOSPI 기계·장비 N N N N N 1490 6 2 0.40 32594787 21886 105.05 1491 1505 1487 1929 1039 1484 1489.30 2.33 0 -492 1506 1495 1487 1476 1468 1500 1481 136 445 500 970 1 1 27222829 406 -0.69 0.76 12 0.08 -2156.00 1969.00 2595 20240507 -42.58 1300 20241209 14.62 1814 -17.86 20250102 1301 14.53 20250409 2185 -31.81 20240513 1300 14.62 20241209 0.52 Y 012200 500 136 억 634514 N N 1048 N 00 N
4 20250513 140252 57 100.00 KOSPI 기계·장비 N N N N N 1487 3 2 0.20 29420442 19754 94.82 1491 1505 1487 1929 1039 1484 1489.34 2.33 0 -1128 1506 1495 1487 1476 1468 1500 1481 136 445 500 970 1 1 27222829 405 -0.69 0.76 12 0.07 -2156.00 1969.00 2595 20240507 -42.70 1300 20241209 14.38 1814 -18.03 20250102 1301 14.30 20250409 2185 -31.95 20240513 1300 14.38 20241209 0.52 Y 012200 500 136 억 634514 N N 1048 N 00 N
5 20250513 130253 57 100.00 KOSPI 기계·장비 N N N N N 1487 3 2 0.20 29170471 19586 94.01 1491 1505 1487 1929 1039 1484 1489.35 2.33 0 -1258 1506 1495 1487 1476 1468 1500 1481 136 445 500 970 1 1 27222829 405 -0.69 0.76 12 0.07 -2156.00 1969.00 2595 20240507 -42.70 1300 20241209 14.38 1814 -18.03 20250102 1301 14.30 20250409 2185 -31.95 20240513 1300 14.38 20241209 0.52 Y 012200 500 136 억 634514 N N 1048 N 00 N
6 20250513 120253 57 100.00 KOSPI 기계·장비 N N N N N 1493 9 2 0.61 12434012 8340 40.03 1491 1505 1488 1929 1039 1484 1490.89 2.33 0 -1436 1506 1495 1487 1476 1468 1500 1481 136 445 500 970 1 1 27222829 406 -0.69 0.76 12 0.03 -2156.00 1969.00 2595 20240507 -42.47 1300 20241209 14.85 1814 -17.70 20250102 1301 14.76 20250409 2185 -31.67 20240513 1300 14.85 20241209 0.52 Y 012200 500 136 억 634514 N N 1048 N 00 N
7 20250513 110252 57 100.00 KOSPI 기계·장비 N N N N N 1488 4 2 0.27 8907702 5971 28.66 1491 1505 1488 1929 1039 1484 1491.83 2.33 0 -1592 1506 1495 1487 1476 1468 1500 1481 136 445 500 970 1 1 27222829 405 -0.69 0.76 12 0.02 -2156.00 1969.00 2595 20240507 -42.66 1300 20241209 14.46 1814 -17.97 20250102 1301 14.37 20250409 2185 -31.90 20240513 1300 14.46 20241209 0.52 Y 012200 500 136 억 634514 N N 1048 N 00 N
8 20250513 100253 57 100.00 KOSPI 기계·장비 N N N N N 1495 11 2 0.74 5338769 3574 17.16 1491 1505 1489 1929 1039 1484 1493.78 2.33 0 -1751 1506 1495 1487 1476 1468 1500 1481 136 445 500 970 1 1 27222829 407 -0.69 0.76 12 0.01 -2156.00 1969.00 2595 20240507 -42.39 1300 20241209 15.00 1814 -17.59 20250102 1301 14.91 20250409 2185 -31.58 20240513 1300 15.00 20241209 0.52 Y 012200 500 136 억 634514 N N 1048 N 00 N
9 20250513 090254 57 100.00 KOSPI 기계·장비 N N N N N 1490 6 2 0.40 679530 456 2.19 1491 1491 1489 1929 1039 1484 1490.20 2.33 0 -10 1506 1495 1487 1476 1468 1500 1481 136 445 500 970 1 1 27222829 406 -0.69 0.76 12 0.00 -2156.00 1969.00 2595 20240507 -42.58 1300 20241209 14.62 1814 -17.86 20250102 1301 14.53 20250409 2185 -31.81 20240513 1300 14.62 20241209 0.52 Y 012200 500 136 억 634514 N N 1048 N 00 N
10 20250512 160249 57 100.00 KOSPI 기계·장비 N N N N N 1484 11 2 0.75 30958286 20833 88.03 1480 1498 1479 1914 1032 1473 1486.02 2.34 0 -1635 1513 1493 1480 1460 1447 1486 1453 136 441 500 970 1 1 27222829 404 -0.69 0.75 12 0.08 -2156.00 1969.00 2595 20240507 -42.81 1300 20241209 14.15 1814 -18.19 20250102 1301 14.07 20250409 2185 -32.08 20240513 1300 14.15 20241209 0.51 Y 012200 500 136 억 636112 N N 1048 N 00 N
11 20250512 150251 57 100.00 KOSPI 기계·장비 N N N N N 1486 13 2 0.88 27864699 18747 79.21 1480 1498 1479 1914 1032 1473 1486.36 2.34 0 -1771 1513 1493 1480 1460 1447 1486 1453 136 441 500 970 1 1 27222829 405 -0.69 0.75 12 0.07 -2156.00 1969.00 2595 20240507 -42.74 1300 20241209 14.31 1814 -18.08 20250102 1301 14.22 20250409 2185 -31.99 20240513 1300 14.31 20241209 0.51 Y 012200 500 136 억 636112 N N 1001 N 00 N
12 20250512 140251 57 100.00 KOSPI 기계·장비 N N N N N 1488 15 2 1.02 24856301 16722 70.66 1480 1498 1479 1914 1032 1473 1486.44 2.34 0 -1839 1513 1493 1480 1460 1447 1486 1453 136 441 500 970 1 1 27222829 405 -0.69 0.76 12 0.06 -2156.00 1969.00 2595 20240507 -42.66 1300 20241209 14.46 1814 -17.97 20250102 1301 14.37 20250409 2185 -31.90 20240513 1300 14.46 20241209 0.51 Y 012200 500 136 억 636112 N N 1001 N 00 N