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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017800/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
20250512,160312,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76300,-400,5,-0.52,12063563250,156821,94.27,77100,78600,75600,99700,53700,76700,76925.74,28.43,0,-38379,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,29827,16.28,2.16,12,0.40,4686.00,35390.00,78600,20250512,-2.93,37550,20240530,103.20,78600,-2.93,20250512,47350,61.14,20250110,78600,-2.93,20250512,37550,103.20,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,7268,N,00,N
20250512,150315,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,75700,-1000,5,-1.30,10830647450,140626,84.54,77100,78600,75700,99700,53700,76700,77017.39,28.43,0,-33163,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,29593,16.15,2.14,12,0.36,4686.00,35390.00,78600,20250512,-3.69,37550,20240530,101.60,78600,-3.69,20250512,47350,59.87,20250110,78600,-3.69,20250512,37550,101.60,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,4205,N,00,N
20250512,140314,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76900,200,2,0.26,9127805000,118339,71.14,77100,78600,76100,99700,53700,76700,77132.69,28.43,0,-26370,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,30062,16.41,2.17,12,0.30,4686.00,35390.00,78600,20250512,-2.16,37550,20240530,104.79,78600,-2.16,20250512,47350,62.41,20250110,78600,-2.16,20250512,37550,104.79,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,4205,N,00,N
20250512,130313,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76700,0,3,0.00,7589437950,98248,59.06,77100,78600,76100,99700,53700,76700,77247.77,28.43,0,-14702,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,29984,16.37,2.17,12,0.25,4686.00,35390.00,78600,20250512,-2.42,37550,20240530,104.26,78600,-2.42,20250512,47350,61.99,20250110,78600,-2.42,20250512,37550,104.26,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,4205,N,00,N
20250512,120314,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76600,-100,5,-0.13,6589663700,85213,51.23,77100,78600,76100,99700,53700,76700,77331.68,28.43,0,-9643,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,29945,16.35,2.16,12,0.22,4686.00,35390.00,78600,20250512,-2.54,37550,20240530,103.99,78600,-2.54,20250512,47350,61.77,20250110,78600,-2.54,20250512,37550,103.99,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,4205,N,00,N
20250512,110315,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,78100,1400,2,1.83,4429463650,57182,34.38,77100,78600,76500,99700,53700,76700,77462.57,28.43,0,-1530,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,30531,16.67,2.21,12,0.15,4686.00,35390.00,78600,20250512,-0.64,37550,20240530,107.99,78600,-0.64,20250512,47350,64.94,20250110,78600,-0.64,20250512,37550,107.99,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,4205,N,00,N
20250512,100314,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,77400,700,2,0.91,2241704350,29157,17.53,77100,77600,76500,99700,53700,76700,76883.92,28.43,0,5116,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,30258,16.52,2.19,12,0.07,4686.00,35390.00,78300,20250509,-1.15,37550,20240530,106.13,78300,-1.15,20250509,47350,63.46,20250110,78300,-1.15,20250509,37550,106.13,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,4205,N,00,N
20250512,090314,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,77200,500,2,0.65,33799900,438,0.26,77100,77600,77100,99700,53700,76700,77169.79,28.43,0,-100,79900,78300,76700,75100,73500,79100,75900,2122,23000,5000,58290,100,1,39092385,30179,16.47,2.18,12,0.00,4686.00,35390.00,78300,20250509,-1.40,37550,20240530,105.59,78300,-1.40,20250509,47350,63.04,20250110,78300,-1.40,20250509,37550,105.59,20240530,0.47,Y,017800,5000,2122 억,,11114212,N,N,4205,N,00,N
20250509,160314,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76700,1200,2,1.59,12777732000,166346,91.58,75800,78300,75100,98100,52900,75500,76814.20,28.39,0,-19391,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,29984,16.37,2.17,12,0.43,4686.00,35390.00,78300,20250509,-2.04,37550,20240530,104.26,78300,-2.04,20250509,47350,61.99,20250110,78300,-2.04,20250509,37550,104.26,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,4205,N,00,N
20250509,150314,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76700,1200,2,1.59,11961083000,155705,85.72,75800,78300,75100,98100,52900,75500,76818.88,28.39,0,-14661,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,29984,16.37,2.17,12,0.40,4686.00,35390.00,78300,20250509,-2.04,37550,20240530,104.26,78300,-2.04,20250509,47350,61.99,20250110,78300,-2.04,20250509,37550,104.26,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,7661,N,00,N
20250509,140313,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,76800,1300,2,1.72,9653603500,125607,69.15,75800,78300,75100,98100,52900,75500,76855.63,28.39,0,-14960,78166,76832,75566,74232,72966,77500,74900,2122,22600,5000,57380,100,1,39092385,30023,16.39,2.17,12,0.32,4686.00,35390.00,78300,20250509,-1.92,37550,20240530,104.53,78300,-1.92,20250509,47350,62.20,20250110,78300,-1.92,20250509,37550,104.53,20240530,0.47,Y,017800,5000,2122 억,,11098118,N,N,7661,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 20250512 160312 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 76300 -400 5 -0.52 12063563250 156821 94.27 77100 78600 75600 99700 53700 76700 76925.74 28.43 0 -38379 79900 78300 76700 75100 73500 79100 75900 2122 23000 5000 58290 100 1 39092385 29827 16.28 2.16 12 0.40 4686.00 35390.00 78600 20250512 -2.93 37550 20240530 103.20 78600 -2.93 20250512 47350 61.14 20250110 78600 -2.93 20250512 37550 103.20 20240530 0.47 Y 017800 5000 2122 억 11114212 N N 7268 N 00 N
3 20250512 150315 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 75700 -1000 5 -1.30 10830647450 140626 84.54 77100 78600 75700 99700 53700 76700 77017.39 28.43 0 -33163 79900 78300 76700 75100 73500 79100 75900 2122 23000 5000 58290 100 1 39092385 29593 16.15 2.14 12 0.36 4686.00 35390.00 78600 20250512 -3.69 37550 20240530 101.60 78600 -3.69 20250512 47350 59.87 20250110 78600 -3.69 20250512 37550 101.60 20240530 0.47 Y 017800 5000 2122 억 11114212 N N 4205 N 00 N
4 20250512 140314 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 76900 200 2 0.26 9127805000 118339 71.14 77100 78600 76100 99700 53700 76700 77132.69 28.43 0 -26370 79900 78300 76700 75100 73500 79100 75900 2122 23000 5000 58290 100 1 39092385 30062 16.41 2.17 12 0.30 4686.00 35390.00 78600 20250512 -2.16 37550 20240530 104.79 78600 -2.16 20250512 47350 62.41 20250110 78600 -2.16 20250512 37550 104.79 20240530 0.47 Y 017800 5000 2122 억 11114212 N N 4205 N 00 N
5 20250512 130313 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 76700 0 3 0.00 7589437950 98248 59.06 77100 78600 76100 99700 53700 76700 77247.77 28.43 0 -14702 79900 78300 76700 75100 73500 79100 75900 2122 23000 5000 58290 100 1 39092385 29984 16.37 2.17 12 0.25 4686.00 35390.00 78600 20250512 -2.42 37550 20240530 104.26 78600 -2.42 20250512 47350 61.99 20250110 78600 -2.42 20250512 37550 104.26 20240530 0.47 Y 017800 5000 2122 억 11114212 N N 4205 N 00 N
6 20250512 120314 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 76600 -100 5 -0.13 6589663700 85213 51.23 77100 78600 76100 99700 53700 76700 77331.68 28.43 0 -9643 79900 78300 76700 75100 73500 79100 75900 2122 23000 5000 58290 100 1 39092385 29945 16.35 2.16 12 0.22 4686.00 35390.00 78600 20250512 -2.54 37550 20240530 103.99 78600 -2.54 20250512 47350 61.77 20250110 78600 -2.54 20250512 37550 103.99 20240530 0.47 Y 017800 5000 2122 억 11114212 N N 4205 N 00 N
7 20250512 110315 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 78100 1400 2 1.83 4429463650 57182 34.38 77100 78600 76500 99700 53700 76700 77462.57 28.43 0 -1530 79900 78300 76700 75100 73500 79100 75900 2122 23000 5000 58290 100 1 39092385 30531 16.67 2.21 12 0.15 4686.00 35390.00 78600 20250512 -0.64 37550 20240530 107.99 78600 -0.64 20250512 47350 64.94 20250110 78600 -0.64 20250512 37550 107.99 20240530 0.47 Y 017800 5000 2122 억 11114212 N N 4205 N 00 N
8 20250512 100314 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 77400 700 2 0.91 2241704350 29157 17.53 77100 77600 76500 99700 53700 76700 76883.92 28.43 0 5116 79900 78300 76700 75100 73500 79100 75900 2122 23000 5000 58290 100 1 39092385 30258 16.52 2.19 12 0.07 4686.00 35390.00 78300 20250509 -1.15 37550 20240530 106.13 78300 -1.15 20250509 47350 63.46 20250110 78300 -1.15 20250509 37550 106.13 20240530 0.47 Y 017800 5000 2122 억 11114212 N N 4205 N 00 N
9 20250512 090314 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 77200 500 2 0.65 33799900 438 0.26 77100 77600 77100 99700 53700 76700 77169.79 28.43 0 -100 79900 78300 76700 75100 73500 79100 75900 2122 23000 5000 58290 100 1 39092385 30179 16.47 2.18 12 0.00 4686.00 35390.00 78300 20250509 -1.40 37550 20240530 105.59 78300 -1.40 20250509 47350 63.04 20250110 78300 -1.40 20250509 37550 105.59 20240530 0.47 Y 017800 5000 2122 억 11114212 N N 4205 N 00 N
10 20250509 160314 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 76700 1200 2 1.59 12777732000 166346 91.58 75800 78300 75100 98100 52900 75500 76814.20 28.39 0 -19391 78166 76832 75566 74232 72966 77500 74900 2122 22600 5000 57380 100 1 39092385 29984 16.37 2.17 12 0.43 4686.00 35390.00 78300 20250509 -2.04 37550 20240530 104.26 78300 -2.04 20250509 47350 61.99 20250110 78300 -2.04 20250509 37550 104.26 20240530 0.47 Y 017800 5000 2122 억 11098118 N N 4205 N 00 N
11 20250509 150314 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 76700 1200 2 1.59 11961083000 155705 85.72 75800 78300 75100 98100 52900 75500 76818.88 28.39 0 -14661 78166 76832 75566 74232 72966 77500 74900 2122 22600 5000 57380 100 1 39092385 29984 16.37 2.17 12 0.40 4686.00 35390.00 78300 20250509 -2.04 37550 20240530 104.26 78300 -2.04 20250509 47350 61.99 20250110 78300 -2.04 20250509 37550 104.26 20240530 0.47 Y 017800 5000 2122 억 11098118 N N 7661 N 00 N
12 20250509 140313 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 76800 1300 2 1.72 9653603500 125607 69.15 75800 78300 75100 98100 52900 75500 76855.63 28.39 0 -14960 78166 76832 75566 74232 72966 77500 74900 2122 22600 5000 57380 100 1 39092385 30023 16.39 2.17 12 0.32 4686.00 35390.00 78300 20250509 -1.92 37550 20240530 104.53 78300 -1.92 20250509 47350 62.20 20250110 78300 -1.92 20250509 37550 104.53 20240530 0.47 Y 017800 5000 2122 억 11098118 N N 7661 N 00 N