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
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
20250513,161240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,101400,-5600,5,-5.23,15249993100,152758,175.17,101200,102600,97500,139100,74900,107000,99831.06,5.32,0,40523,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9282,30.18,5.61,12,1.67,3360.00,18067.00,115200,20250509,-11.98,41600,20241230,143.75,115200,-11.98,20250509,43100,135.27,20250102,115200,-11.98,20250509,41600,143.75,20241230,0.10,Y,484870,100,9 억,,487421,N,N,888,N,00,N
20250513,151258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,100500,-6500,5,-6.07,14780726000,148110,169.84,101200,102600,97500,139100,74900,107000,99795.60,5.32,0,39420,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9200,29.91,5.56,12,1.62,3360.00,18067.00,115200,20250509,-12.76,41600,20241230,141.59,115200,-12.76,20250509,43100,133.18,20250102,115200,-12.76,20250509,41600,141.59,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
20250513,141258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,100100,-6900,5,-6.45,12502573000,125465,143.87,101200,102600,97500,139100,74900,107000,99649.89,5.32,0,28666,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9163,29.79,5.54,12,1.37,3360.00,18067.00,115200,20250509,-13.11,41600,20241230,140.62,115200,-13.11,20250509,43100,132.25,20250102,115200,-13.11,20250509,41600,140.62,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
20250513,131300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,100800,-6200,5,-5.79,10233072000,102675,117.74,101200,102600,97500,139100,74900,107000,99664.69,5.32,0,19497,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9227,30.00,5.58,12,1.12,3360.00,18067.00,115200,20250509,-12.50,41600,20241230,142.31,115200,-12.50,20250509,43100,133.87,20250102,115200,-12.50,20250509,41600,142.31,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
20250513,121304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,101900,-5100,5,-4.77,9243611050,92899,106.53,101200,102600,97500,139100,74900,107000,99501.73,5.32,0,17014,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9328,30.33,5.64,12,1.01,3360.00,18067.00,115200,20250509,-11.55,41600,20241230,144.95,115200,-11.55,20250509,43100,136.43,20250102,115200,-11.55,20250509,41600,144.95,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
20250513,111302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,98700,-8300,5,-7.76,7520889900,75617,86.71,101200,102600,97500,139100,74900,107000,99460.31,5.32,0,11085,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9035,29.38,5.46,12,0.83,3360.00,18067.00,115200,20250509,-14.32,41600,20241230,137.26,115200,-14.32,20250509,43100,129.00,20250102,115200,-14.32,20250509,41600,137.26,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
20250513,101302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,100400,-6600,5,-6.17,5099330100,51120,58.62,101200,102600,97500,139100,74900,107000,99752.15,5.32,0,9454,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9191,29.88,5.56,12,0.56,3360.00,18067.00,115200,20250509,-12.85,41600,20241230,141.35,115200,-12.85,20250509,43100,132.95,20250102,115200,-12.85,20250509,41600,141.35,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
20250513,091309,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,99600,-7400,5,-6.92,1664952950,16717,19.17,101200,102000,97500,139100,74900,107000,99596.40,5.32,0,3567,118333,112666,107833,102166,97333,110250,99750,9,32100,100,79180,100,1,9153900,9117,29.64,5.51,12,0.18,3360.00,18067.00,115200,20250509,-13.54,41600,20241230,139.42,115200,-13.54,20250509,43100,131.09,20250102,115200,-13.54,20250509,41600,139.42,20241230,0.10,Y,484870,100,9 억,,487421,N,N,2577,N,00,N
20250512,161236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,107000,-5600,5,-4.97,9277851950,87207,194.26,113000,113500,103000,146300,78900,112600,106388.77,5.22,0,-9020,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9795,31.85,5.92,12,0.95,3360.00,18067.00,115200,20250509,-7.12,41600,20241230,157.21,115200,-7.12,20250509,43100,148.26,20250102,115200,-7.12,20250509,41600,157.21,20241230,0.10,Y,484870,100,9 억,,477809,N,N,2577,N,00,N
20250512,151250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,106200,-6400,5,-5.68,8715666750,81945,182.54,113000,113500,103000,146300,78900,112600,106359.88,5.22,0,-6945,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9721,31.61,5.88,12,0.90,3360.00,18067.00,115200,20250509,-7.81,41600,20241230,155.29,115200,-7.81,20250509,43100,146.40,20250102,115200,-7.81,20250509,41600,155.29,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,N,00,N
20250512,141248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,105300,-7300,5,-6.48,6434186150,60251,134.21,113000,113500,104800,146300,78900,112600,106789.60,5.22,0,-4779,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9639,31.34,5.83,12,0.66,3360.00,18067.00,115200,20250509,-8.59,41600,20241230,153.12,115200,-8.59,20250509,43100,144.32,20250102,115200,-8.59,20250509,41600,153.12,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,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 161240 57 100.00 KOSPI 기계·장비 N N N N N 101400 -5600 5 -5.23 15249993100 152758 175.17 101200 102600 97500 139100 74900 107000 99831.06 5.32 0 40523 118333 112666 107833 102166 97333 110250 99750 9 32100 100 79180 100 1 9153900 9282 30.18 5.61 12 1.67 3360.00 18067.00 115200 20250509 -11.98 41600 20241230 143.75 115200 -11.98 20250509 43100 135.27 20250102 115200 -11.98 20250509 41600 143.75 20241230 0.10 Y 484870 100 9 억 487421 N N 888 N 00 N
3 20250513 151258 57 100.00 KOSPI 기계·장비 N N N N N 100500 -6500 5 -6.07 14780726000 148110 169.84 101200 102600 97500 139100 74900 107000 99795.60 5.32 0 39420 118333 112666 107833 102166 97333 110250 99750 9 32100 100 79180 100 1 9153900 9200 29.91 5.56 12 1.62 3360.00 18067.00 115200 20250509 -12.76 41600 20241230 141.59 115200 -12.76 20250509 43100 133.18 20250102 115200 -12.76 20250509 41600 141.59 20241230 0.10 Y 484870 100 9 억 487421 N N 2577 N 00 N
4 20250513 141258 57 100.00 KOSPI 기계·장비 N N N N N 100100 -6900 5 -6.45 12502573000 125465 143.87 101200 102600 97500 139100 74900 107000 99649.89 5.32 0 28666 118333 112666 107833 102166 97333 110250 99750 9 32100 100 79180 100 1 9153900 9163 29.79 5.54 12 1.37 3360.00 18067.00 115200 20250509 -13.11 41600 20241230 140.62 115200 -13.11 20250509 43100 132.25 20250102 115200 -13.11 20250509 41600 140.62 20241230 0.10 Y 484870 100 9 억 487421 N N 2577 N 00 N
5 20250513 131300 57 100.00 KOSPI 기계·장비 N N N N N 100800 -6200 5 -5.79 10233072000 102675 117.74 101200 102600 97500 139100 74900 107000 99664.69 5.32 0 19497 118333 112666 107833 102166 97333 110250 99750 9 32100 100 79180 100 1 9153900 9227 30.00 5.58 12 1.12 3360.00 18067.00 115200 20250509 -12.50 41600 20241230 142.31 115200 -12.50 20250509 43100 133.87 20250102 115200 -12.50 20250509 41600 142.31 20241230 0.10 Y 484870 100 9 억 487421 N N 2577 N 00 N
6 20250513 121304 57 100.00 KOSPI 기계·장비 N N N N N 101900 -5100 5 -4.77 9243611050 92899 106.53 101200 102600 97500 139100 74900 107000 99501.73 5.32 0 17014 118333 112666 107833 102166 97333 110250 99750 9 32100 100 79180 100 1 9153900 9328 30.33 5.64 12 1.01 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 0.10 Y 484870 100 9 억 487421 N N 2577 N 00 N
7 20250513 111302 57 100.00 KOSPI 기계·장비 N N N N N 98700 -8300 5 -7.76 7520889900 75617 86.71 101200 102600 97500 139100 74900 107000 99460.31 5.32 0 11085 118333 112666 107833 102166 97333 110250 99750 9 32100 100 79180 100 1 9153900 9035 29.38 5.46 12 0.83 3360.00 18067.00 115200 20250509 -14.32 41600 20241230 137.26 115200 -14.32 20250509 43100 129.00 20250102 115200 -14.32 20250509 41600 137.26 20241230 0.10 Y 484870 100 9 억 487421 N N 2577 N 00 N
8 20250513 101302 57 100.00 KOSPI 기계·장비 N N N N N 100400 -6600 5 -6.17 5099330100 51120 58.62 101200 102600 97500 139100 74900 107000 99752.15 5.32 0 9454 118333 112666 107833 102166 97333 110250 99750 9 32100 100 79180 100 1 9153900 9191 29.88 5.56 12 0.56 3360.00 18067.00 115200 20250509 -12.85 41600 20241230 141.35 115200 -12.85 20250509 43100 132.95 20250102 115200 -12.85 20250509 41600 141.35 20241230 0.10 Y 484870 100 9 억 487421 N N 2577 N 00 N
9 20250513 091309 57 100.00 KOSPI 기계·장비 N N N N N 99600 -7400 5 -6.92 1664952950 16717 19.17 101200 102000 97500 139100 74900 107000 99596.40 5.32 0 3567 118333 112666 107833 102166 97333 110250 99750 9 32100 100 79180 100 1 9153900 9117 29.64 5.51 12 0.18 3360.00 18067.00 115200 20250509 -13.54 41600 20241230 139.42 115200 -13.54 20250509 43100 131.09 20250102 115200 -13.54 20250509 41600 139.42 20241230 0.10 Y 484870 100 9 억 487421 N N 2577 N 00 N
10 20250512 161236 57 100.00 KOSPI 기계·장비 N N N N N 107000 -5600 5 -4.97 9277851950 87207 194.26 113000 113500 103000 146300 78900 112600 106388.77 5.22 0 -9020 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 9795 31.85 5.92 12 0.95 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 0.10 Y 484870 100 9 억 477809 N N 2577 N 00 N
11 20250512 151250 57 100.00 KOSPI 기계·장비 N N N N N 106200 -6400 5 -5.68 8715666750 81945 182.54 113000 113500 103000 146300 78900 112600 106359.88 5.22 0 -6945 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 9721 31.61 5.88 12 0.90 3360.00 18067.00 115200 20250509 -7.81 41600 20241230 155.29 115200 -7.81 20250509 43100 146.40 20250102 115200 -7.81 20250509 41600 155.29 20241230 0.10 Y 484870 100 9 억 477809 N N 4936 N 00 N
12 20250512 141248 57 100.00 KOSPI 기계·장비 N N N N N 105300 -7300 5 -6.48 6434186150 60251 134.21 113000 113500 104800 146300 78900 112600 106789.60 5.22 0 -4779 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 9639 31.34 5.83 12 0.66 3360.00 18067.00 115200 20250509 -8.59 41600 20241230 153.12 115200 -8.59 20250509 43100 144.32 20250102 115200 -8.59 20250509 41600 153.12 20241230 0.10 Y 484870 100 9 억 477809 N N 4936 N 00 N