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
077970/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
20250513,160608,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24700,200,2,0.82,5394175000,221606,38.83,24100,24900,23650,31850,17150,24500,24341.28,3.45,0,-2820,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9917,25.10,2.47,12,0.55,984.00,10005.00,31650,20250218,-21.96,12880,20240805,91.77,31650,-21.96,20250218,18310,34.90,20250407,31650,-21.96,20250218,12880,91.77,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,5830,N,00,N
20250513,150616,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24650,150,2,0.61,5044882600,207445,36.35,24100,24900,23650,31850,17150,24500,24319.13,3.45,0,698,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9896,25.05,2.46,12,0.52,984.00,10005.00,31650,20250218,-22.12,12880,20240805,91.38,31650,-22.12,20250218,18310,34.63,20250407,31650,-22.12,20250218,12880,91.38,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
20250513,140617,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24500,0,3,0.00,4543320325,186959,32.76,24100,24900,23650,31850,17150,24500,24301.16,3.45,0,-6168,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9836,24.90,2.45,12,0.47,984.00,10005.00,31650,20250218,-22.59,12880,20240805,90.22,31650,-22.59,20250218,18310,33.81,20250407,31650,-22.59,20250218,12880,90.22,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
20250513,130618,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24350,-150,5,-0.61,4321023425,177842,31.16,24100,24900,23650,31850,17150,24500,24296.98,3.45,0,-6471,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9776,24.75,2.43,12,0.44,984.00,10005.00,31650,20250218,-23.06,12880,20240805,89.05,31650,-23.06,20250218,18310,32.99,20250407,31650,-23.06,20250218,12880,89.05,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
20250513,120619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24500,0,3,0.00,4112880925,169333,29.67,24100,24900,23650,31850,17150,24500,24288.71,3.45,0,-7558,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9836,24.90,2.45,12,0.42,984.00,10005.00,31650,20250218,-22.59,12880,20240805,90.22,31650,-22.59,20250218,18310,33.81,20250407,31650,-22.59,20250218,12880,90.22,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
20250513,110618,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24300,-200,5,-0.82,3610757400,148670,26.05,24100,24900,23650,31850,17150,24500,24287.06,3.45,0,-11636,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9756,24.70,2.43,12,0.37,984.00,10005.00,31650,20250218,-23.22,12880,20240805,88.66,31650,-23.22,20250218,18310,32.71,20250407,31650,-23.22,20250218,12880,88.66,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
20250513,100620,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24600,100,2,0.41,2851034575,117597,20.61,24100,24900,23650,31850,17150,24500,24244.11,3.45,0,-7953,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9876,25.00,2.46,12,0.29,984.00,10005.00,31650,20250218,-22.27,12880,20240805,90.99,31650,-22.27,20250218,18310,34.35,20250407,31650,-22.27,20250218,12880,90.99,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
20250513,090623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24050,-450,5,-1.84,579844500,24176,4.24,24100,24150,23650,31850,17150,24500,23984.30,3.45,0,2295,27566,26032,25266,23732,22966,25650,23350,1004,7350,2500,17640,50,1,40148063,9656,24.44,2.40,12,0.06,984.00,10005.00,31650,20250218,-24.01,12880,20240805,86.72,31650,-24.01,20250218,18310,31.35,20250407,31650,-24.01,20250218,12880,86.72,20240805,1.10,Y,077970,2500,1003 억,,1384330,N,N,29687,N,00,N
20250512,160607,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24500,-1800,5,-6.84,14435850775,570704,66.76,26800,26800,24500,34150,18450,26300,25294.88,3.56,0,-116084,27500,26900,25750,25150,24000,27200,25450,1004,7850,2500,18930,50,1,40148063,9836,24.90,2.45,12,1.42,984.00,10005.00,31650,20250218,-22.59,12880,20240805,90.22,31650,-22.59,20250218,18310,33.81,20250407,31650,-22.59,20250218,12880,90.22,20240805,1.08,Y,077970,2500,1003 억,,1429668,N,N,29687,N,00,N
20250512,150614,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24550,-1750,5,-6.65,13467856850,531305,62.15,26800,26800,24500,34150,18450,26300,25348.64,3.56,0,-99595,27500,26900,25750,25150,24000,27200,25450,1004,7850,2500,18930,50,1,40148063,9856,24.95,2.45,12,1.32,984.00,10005.00,31650,20250218,-22.43,12880,20240805,90.61,31650,-22.43,20250218,18310,34.08,20250407,31650,-22.43,20250218,12880,90.61,20240805,1.08,Y,077970,2500,1003 억,,1429668,N,N,15830,N,00,N
20250512,140613,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24900,-1400,5,-5.32,11122470650,436296,51.04,26800,26800,24700,34150,18450,26300,25492.95,3.56,0,-76381,27500,26900,25750,25150,24000,27200,25450,1004,7850,2500,18930,50,1,40148063,9997,25.30,2.49,12,1.09,984.00,10005.00,31650,20250218,-21.33,12880,20240805,93.32,31650,-21.33,20250218,18310,35.99,20250407,31650,-21.33,20250218,12880,93.32,20240805,1.08,Y,077970,2500,1003 억,,1429668,N,N,15830,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 160608 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24700 200 2 0.82 5394175000 221606 38.83 24100 24900 23650 31850 17150 24500 24341.28 3.45 0 -2820 27566 26032 25266 23732 22966 25650 23350 1004 7350 2500 17640 50 1 40148063 9917 25.10 2.47 12 0.55 984.00 10005.00 31650 20250218 -21.96 12880 20240805 91.77 31650 -21.96 20250218 18310 34.90 20250407 31650 -21.96 20250218 12880 91.77 20240805 1.10 Y 077970 2500 1003 억 1384330 N N 5830 N 00 N
3 20250513 150616 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24650 150 2 0.61 5044882600 207445 36.35 24100 24900 23650 31850 17150 24500 24319.13 3.45 0 698 27566 26032 25266 23732 22966 25650 23350 1004 7350 2500 17640 50 1 40148063 9896 25.05 2.46 12 0.52 984.00 10005.00 31650 20250218 -22.12 12880 20240805 91.38 31650 -22.12 20250218 18310 34.63 20250407 31650 -22.12 20250218 12880 91.38 20240805 1.10 Y 077970 2500 1003 억 1384330 N N 29687 N 00 N
4 20250513 140617 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24500 0 3 0.00 4543320325 186959 32.76 24100 24900 23650 31850 17150 24500 24301.16 3.45 0 -6168 27566 26032 25266 23732 22966 25650 23350 1004 7350 2500 17640 50 1 40148063 9836 24.90 2.45 12 0.47 984.00 10005.00 31650 20250218 -22.59 12880 20240805 90.22 31650 -22.59 20250218 18310 33.81 20250407 31650 -22.59 20250218 12880 90.22 20240805 1.10 Y 077970 2500 1003 억 1384330 N N 29687 N 00 N
5 20250513 130618 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24350 -150 5 -0.61 4321023425 177842 31.16 24100 24900 23650 31850 17150 24500 24296.98 3.45 0 -6471 27566 26032 25266 23732 22966 25650 23350 1004 7350 2500 17640 50 1 40148063 9776 24.75 2.43 12 0.44 984.00 10005.00 31650 20250218 -23.06 12880 20240805 89.05 31650 -23.06 20250218 18310 32.99 20250407 31650 -23.06 20250218 12880 89.05 20240805 1.10 Y 077970 2500 1003 억 1384330 N N 29687 N 00 N
6 20250513 120619 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24500 0 3 0.00 4112880925 169333 29.67 24100 24900 23650 31850 17150 24500 24288.71 3.45 0 -7558 27566 26032 25266 23732 22966 25650 23350 1004 7350 2500 17640 50 1 40148063 9836 24.90 2.45 12 0.42 984.00 10005.00 31650 20250218 -22.59 12880 20240805 90.22 31650 -22.59 20250218 18310 33.81 20250407 31650 -22.59 20250218 12880 90.22 20240805 1.10 Y 077970 2500 1003 억 1384330 N N 29687 N 00 N
7 20250513 110618 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24300 -200 5 -0.82 3610757400 148670 26.05 24100 24900 23650 31850 17150 24500 24287.06 3.45 0 -11636 27566 26032 25266 23732 22966 25650 23350 1004 7350 2500 17640 50 1 40148063 9756 24.70 2.43 12 0.37 984.00 10005.00 31650 20250218 -23.22 12880 20240805 88.66 31650 -23.22 20250218 18310 32.71 20250407 31650 -23.22 20250218 12880 88.66 20240805 1.10 Y 077970 2500 1003 억 1384330 N N 29687 N 00 N
8 20250513 100620 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24600 100 2 0.41 2851034575 117597 20.61 24100 24900 23650 31850 17150 24500 24244.11 3.45 0 -7953 27566 26032 25266 23732 22966 25650 23350 1004 7350 2500 17640 50 1 40148063 9876 25.00 2.46 12 0.29 984.00 10005.00 31650 20250218 -22.27 12880 20240805 90.99 31650 -22.27 20250218 18310 34.35 20250407 31650 -22.27 20250218 12880 90.99 20240805 1.10 Y 077970 2500 1003 억 1384330 N N 29687 N 00 N
9 20250513 090623 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24050 -450 5 -1.84 579844500 24176 4.24 24100 24150 23650 31850 17150 24500 23984.30 3.45 0 2295 27566 26032 25266 23732 22966 25650 23350 1004 7350 2500 17640 50 1 40148063 9656 24.44 2.40 12 0.06 984.00 10005.00 31650 20250218 -24.01 12880 20240805 86.72 31650 -24.01 20250218 18310 31.35 20250407 31650 -24.01 20250218 12880 86.72 20240805 1.10 Y 077970 2500 1003 억 1384330 N N 29687 N 00 N
10 20250512 160607 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24500 -1800 5 -6.84 14435850775 570704 66.76 26800 26800 24500 34150 18450 26300 25294.88 3.56 0 -116084 27500 26900 25750 25150 24000 27200 25450 1004 7850 2500 18930 50 1 40148063 9836 24.90 2.45 12 1.42 984.00 10005.00 31650 20250218 -22.59 12880 20240805 90.22 31650 -22.59 20250218 18310 33.81 20250407 31650 -22.59 20250218 12880 90.22 20240805 1.08 Y 077970 2500 1003 억 1429668 N N 29687 N 00 N
11 20250512 150614 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24550 -1750 5 -6.65 13467856850 531305 62.15 26800 26800 24500 34150 18450 26300 25348.64 3.56 0 -99595 27500 26900 25750 25150 24000 27200 25450 1004 7850 2500 18930 50 1 40148063 9856 24.95 2.45 12 1.32 984.00 10005.00 31650 20250218 -22.43 12880 20240805 90.61 31650 -22.43 20250218 18310 34.08 20250407 31650 -22.43 20250218 12880 90.61 20240805 1.08 Y 077970 2500 1003 억 1429668 N N 15830 N 00 N
12 20250512 140613 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24900 -1400 5 -5.32 11122470650 436296 51.04 26800 26800 24700 34150 18450 26300 25492.95 3.56 0 -76381 27500 26900 25750 25150 24000 27200 25450 1004 7850 2500 18930 50 1 40148063 9997 25.30 2.49 12 1.09 984.00 10005.00 31650 20250218 -21.33 12880 20240805 93.32 31650 -21.33 20250218 18310 35.99 20250407 31650 -21.33 20250218 12880 93.32 20240805 1.08 Y 077970 2500 1003 억 1429668 N N 15830 N 00 N