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
079900/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
20250513,160615,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52500,200,2,0.38,10400300500,198623,46.88,52300,53100,51200,67900,36700,52300,52361.94,0.76,0,-21160,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7661,25.44,5.06,12,1.36,2064.00,10372.00,71900,20250213,-26.98,14500,20241002,262.07,71900,-26.98,20250213,34200,53.51,20250110,71900,-26.98,20250213,14500,262.07,20241002,2.99,Y,079900,500,87 억,,110309,N,N,1589,N,00,N
20250513,150623,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51900,-400,5,-0.76,9251310800,176673,41.70,52300,53100,51200,67900,36700,52300,52364.04,0.76,0,-20160,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7574,25.15,5.00,12,1.21,2064.00,10372.00,71900,20250213,-27.82,14500,20241002,257.93,71900,-27.82,20250213,34200,51.75,20250110,71900,-27.82,20250213,14500,257.93,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
20250513,140624,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51900,-400,5,-0.76,8565563100,163468,38.58,52300,53100,51200,67900,36700,52300,52399.03,0.76,0,-18723,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7574,25.15,5.00,12,1.12,2064.00,10372.00,71900,20250213,-27.82,14500,20241002,257.93,71900,-27.82,20250213,34200,51.75,20250110,71900,-27.82,20250213,14500,257.93,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
20250513,130624,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52100,-200,5,-0.38,7735113800,147522,34.82,52300,53100,51200,67900,36700,52300,52433.64,0.76,0,-14565,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7603,25.24,5.02,12,1.01,2064.00,10372.00,71900,20250213,-27.54,14500,20241002,259.31,71900,-27.54,20250213,34200,52.34,20250110,71900,-27.54,20250213,14500,259.31,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
20250513,120626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52400,100,2,0.19,6645376500,126686,29.90,52300,53100,51200,67900,36700,52300,52455.50,0.76,0,-7519,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7646,25.39,5.05,12,0.87,2064.00,10372.00,71900,20250213,-27.12,14500,20241002,261.38,71900,-27.12,20250213,34200,53.22,20250110,71900,-27.12,20250213,14500,261.38,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
20250513,110625,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52300,0,3,0.00,5993793800,114259,26.97,52300,53100,51200,67900,36700,52300,52457.97,0.76,0,-7458,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7632,25.34,5.04,12,0.78,2064.00,10372.00,71900,20250213,-27.26,14500,20241002,260.69,71900,-27.26,20250213,34200,52.92,20250110,71900,-27.26,20250213,14500,260.69,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
20250513,100627,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52100,-200,5,-0.38,5052892200,96229,22.71,52300,53100,51200,67900,36700,52300,52509.06,0.76,0,-2893,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7603,25.24,5.02,12,0.66,2064.00,10372.00,71900,20250213,-27.54,14500,20241002,259.31,71900,-27.54,20250213,34200,52.34,20250110,71900,-27.54,20250213,14500,259.31,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
20250513,090629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51900,-400,5,-0.76,864415600,16655,3.93,52300,52400,51200,67900,36700,52300,51901.03,0.76,0,-4907,55166,53732,52366,50932,49566,53050,50250,88,15600,500,32420,100,1,14592545,7574,25.15,5.00,12,0.11,2064.00,10372.00,71900,20250213,-27.82,14500,20241002,257.93,71900,-27.82,20250213,34200,51.75,20250110,71900,-27.82,20250213,14500,257.93,20241002,2.99,Y,079900,500,87 억,,110309,N,N,2437,N,00,N
20250512,160613,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52300,4300,2,8.96,22330488150,423715,456.63,53200,53800,51000,62400,33600,48000,52701.79,0.53,0,10602,51000,49500,48600,47100,46200,49050,46650,88,14400,500,29760,100,1,14592545,7632,25.34,5.04,12,2.90,2064.00,10372.00,71900,20250213,-27.26,14500,20241002,260.69,71900,-27.26,20250213,34200,52.92,20250110,71900,-27.26,20250213,14500,260.69,20241002,2.93,Y,079900,500,87 억,,77751,N,N,2437,N,00,N
20250512,150620,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51400,3400,2,7.08,21371097550,405262,436.74,53200,53800,51000,62400,33600,48000,52734.04,0.53,0,13146,51000,49500,48600,47100,46200,49050,46650,88,14400,500,29760,100,1,14592545,7501,24.90,4.96,12,2.78,2064.00,10372.00,71900,20250213,-28.51,14500,20241002,254.48,71900,-28.51,20250213,34200,50.29,20250110,71900,-28.51,20250213,14500,254.48,20241002,2.93,Y,079900,500,87 억,,77751,N,N,993,N,00,N
20250512,140619,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51800,3800,2,7.92,19539613550,369581,398.29,53200,53800,51600,62400,33600,48000,52869.65,0.53,0,7233,51000,49500,48600,47100,46200,49050,46650,88,14400,500,29760,100,1,14592545,7559,25.10,4.99,12,2.53,2064.00,10372.00,71900,20250213,-27.96,14500,20241002,257.24,71900,-27.96,20250213,34200,51.46,20250110,71900,-27.96,20250213,14500,257.24,20241002,2.93,Y,079900,500,87 억,,77751,N,N,993,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 160615 57 100.00 KOSPI 기계·장비 N N N N N 52500 200 2 0.38 10400300500 198623 46.88 52300 53100 51200 67900 36700 52300 52361.94 0.76 0 -21160 55166 53732 52366 50932 49566 53050 50250 88 15600 500 32420 100 1 14592545 7661 25.44 5.06 12 1.36 2064.00 10372.00 71900 20250213 -26.98 14500 20241002 262.07 71900 -26.98 20250213 34200 53.51 20250110 71900 -26.98 20250213 14500 262.07 20241002 2.99 Y 079900 500 87 억 110309 N N 1589 N 00 N
3 20250513 150623 57 100.00 KOSPI 기계·장비 N N N N N 51900 -400 5 -0.76 9251310800 176673 41.70 52300 53100 51200 67900 36700 52300 52364.04 0.76 0 -20160 55166 53732 52366 50932 49566 53050 50250 88 15600 500 32420 100 1 14592545 7574 25.15 5.00 12 1.21 2064.00 10372.00 71900 20250213 -27.82 14500 20241002 257.93 71900 -27.82 20250213 34200 51.75 20250110 71900 -27.82 20250213 14500 257.93 20241002 2.99 Y 079900 500 87 억 110309 N N 2437 N 00 N
4 20250513 140624 57 100.00 KOSPI 기계·장비 N N N N N 51900 -400 5 -0.76 8565563100 163468 38.58 52300 53100 51200 67900 36700 52300 52399.03 0.76 0 -18723 55166 53732 52366 50932 49566 53050 50250 88 15600 500 32420 100 1 14592545 7574 25.15 5.00 12 1.12 2064.00 10372.00 71900 20250213 -27.82 14500 20241002 257.93 71900 -27.82 20250213 34200 51.75 20250110 71900 -27.82 20250213 14500 257.93 20241002 2.99 Y 079900 500 87 억 110309 N N 2437 N 00 N
5 20250513 130624 57 100.00 KOSPI 기계·장비 N N N N N 52100 -200 5 -0.38 7735113800 147522 34.82 52300 53100 51200 67900 36700 52300 52433.64 0.76 0 -14565 55166 53732 52366 50932 49566 53050 50250 88 15600 500 32420 100 1 14592545 7603 25.24 5.02 12 1.01 2064.00 10372.00 71900 20250213 -27.54 14500 20241002 259.31 71900 -27.54 20250213 34200 52.34 20250110 71900 -27.54 20250213 14500 259.31 20241002 2.99 Y 079900 500 87 억 110309 N N 2437 N 00 N
6 20250513 120626 57 100.00 KOSPI 기계·장비 N N N N N 52400 100 2 0.19 6645376500 126686 29.90 52300 53100 51200 67900 36700 52300 52455.50 0.76 0 -7519 55166 53732 52366 50932 49566 53050 50250 88 15600 500 32420 100 1 14592545 7646 25.39 5.05 12 0.87 2064.00 10372.00 71900 20250213 -27.12 14500 20241002 261.38 71900 -27.12 20250213 34200 53.22 20250110 71900 -27.12 20250213 14500 261.38 20241002 2.99 Y 079900 500 87 억 110309 N N 2437 N 00 N
7 20250513 110625 57 100.00 KOSPI 기계·장비 N N N N N 52300 0 3 0.00 5993793800 114259 26.97 52300 53100 51200 67900 36700 52300 52457.97 0.76 0 -7458 55166 53732 52366 50932 49566 53050 50250 88 15600 500 32420 100 1 14592545 7632 25.34 5.04 12 0.78 2064.00 10372.00 71900 20250213 -27.26 14500 20241002 260.69 71900 -27.26 20250213 34200 52.92 20250110 71900 -27.26 20250213 14500 260.69 20241002 2.99 Y 079900 500 87 억 110309 N N 2437 N 00 N
8 20250513 100627 57 100.00 KOSPI 기계·장비 N N N N N 52100 -200 5 -0.38 5052892200 96229 22.71 52300 53100 51200 67900 36700 52300 52509.06 0.76 0 -2893 55166 53732 52366 50932 49566 53050 50250 88 15600 500 32420 100 1 14592545 7603 25.24 5.02 12 0.66 2064.00 10372.00 71900 20250213 -27.54 14500 20241002 259.31 71900 -27.54 20250213 34200 52.34 20250110 71900 -27.54 20250213 14500 259.31 20241002 2.99 Y 079900 500 87 억 110309 N N 2437 N 00 N
9 20250513 090629 57 100.00 KOSPI 기계·장비 N N N N N 51900 -400 5 -0.76 864415600 16655 3.93 52300 52400 51200 67900 36700 52300 51901.03 0.76 0 -4907 55166 53732 52366 50932 49566 53050 50250 88 15600 500 32420 100 1 14592545 7574 25.15 5.00 12 0.11 2064.00 10372.00 71900 20250213 -27.82 14500 20241002 257.93 71900 -27.82 20250213 34200 51.75 20250110 71900 -27.82 20250213 14500 257.93 20241002 2.99 Y 079900 500 87 억 110309 N N 2437 N 00 N
10 20250512 160613 57 100.00 KOSPI 기계·장비 N N N N N 52300 4300 2 8.96 22330488150 423715 456.63 53200 53800 51000 62400 33600 48000 52701.79 0.53 0 10602 51000 49500 48600 47100 46200 49050 46650 88 14400 500 29760 100 1 14592545 7632 25.34 5.04 12 2.90 2064.00 10372.00 71900 20250213 -27.26 14500 20241002 260.69 71900 -27.26 20250213 34200 52.92 20250110 71900 -27.26 20250213 14500 260.69 20241002 2.93 Y 079900 500 87 억 77751 N N 2437 N 00 N
11 20250512 150620 57 100.00 KOSPI 기계·장비 N N N N N 51400 3400 2 7.08 21371097550 405262 436.74 53200 53800 51000 62400 33600 48000 52734.04 0.53 0 13146 51000 49500 48600 47100 46200 49050 46650 88 14400 500 29760 100 1 14592545 7501 24.90 4.96 12 2.78 2064.00 10372.00 71900 20250213 -28.51 14500 20241002 254.48 71900 -28.51 20250213 34200 50.29 20250110 71900 -28.51 20250213 14500 254.48 20241002 2.93 Y 079900 500 87 억 77751 N N 993 N 00 N
12 20250512 140619 57 100.00 KOSPI 기계·장비 N N N N N 51800 3800 2 7.92 19539613550 369581 398.29 53200 53800 51600 62400 33600 48000 52869.65 0.53 0 7233 51000 49500 48600 47100 46200 49050 46650 88 14400 500 29760 100 1 14592545 7559 25.10 4.99 12 2.53 2064.00 10372.00 71900 20250213 -27.96 14500 20241002 257.24 71900 -27.96 20250213 34200 51.46 20250110 71900 -27.96 20250213 14500 257.24 20241002 2.93 Y 079900 500 87 억 77751 N N 993 N 00 N