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
042670/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
20250512,160437,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8870,410,2,4.85,14570909445,1643331,357.05,8950,9060,8750,10990,5930,8460,8866.69,11.85,0,-159611,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,17089,16.13,0.92,12,0.85,550.00,9605.00,10210,20250312,-13.12,6270,20241029,41.47,10210,-13.12,20250312,6830,29.87,20250102,10210,-13.12,20250312,6270,41.47,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,121307,N,00,N
20250512,150441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8830,370,2,4.37,13776200745,1553578,337.55,8950,9060,8750,10990,5930,8460,8867.40,11.85,0,-164360,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,17012,16.05,0.92,12,0.81,550.00,9605.00,10210,20250312,-13.52,6270,20241029,40.83,10210,-13.52,20250312,6830,29.28,20250102,10210,-13.52,20250312,6270,40.83,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,71064,N,00,N
20250512,140441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8830,370,2,4.37,12477169970,1406219,305.53,8950,9060,8750,10990,5930,8460,8872.85,11.85,0,-113725,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,17012,16.05,0.92,12,0.73,550.00,9605.00,10210,20250312,-13.52,6270,20241029,40.83,10210,-13.52,20250312,6830,29.28,20250102,10210,-13.52,20250312,6270,40.83,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,71064,N,00,N
20250512,130440,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8860,400,2,4.73,11780101035,1327301,288.39,8950,9060,8750,10990,5930,8460,8875.23,11.85,0,-70178,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,17069,16.11,0.92,12,0.69,550.00,9605.00,10210,20250312,-13.22,6270,20241029,41.31,10210,-13.22,20250312,6830,29.72,20250102,10210,-13.22,20250312,6270,41.31,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,71064,N,00,N
20250512,120442,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8840,380,2,4.49,10970354300,1235685,268.48,8950,9060,8750,10990,5930,8460,8877.95,11.85,0,-29097,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,17031,16.07,0.92,12,0.64,550.00,9605.00,10210,20250312,-13.42,6270,20241029,40.99,10210,-13.42,20250312,6830,29.43,20250102,10210,-13.42,20250312,6270,40.99,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,71064,N,00,N
20250512,110441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8900,440,2,5.20,9921646190,1117210,242.74,8950,9060,8750,10990,5930,8460,8880.74,11.85,0,26602,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,17146,16.18,0.93,12,0.58,550.00,9605.00,10210,20250312,-12.83,6270,20241029,41.95,10210,-12.83,20250312,6830,30.31,20250102,10210,-12.83,20250312,6270,41.95,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,71064,N,00,N
20250512,100440,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8890,430,2,5.08,8396535885,945864,205.51,8950,9060,8750,10990,5930,8460,8877.11,11.85,0,-9571,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,17127,16.16,0.93,12,0.49,550.00,9605.00,10210,20250312,-12.93,6270,20241029,41.79,10210,-12.93,20250312,6830,30.16,20250102,10210,-12.93,20250312,6270,41.79,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,71064,N,00,N
20250512,090441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8760,300,2,3.55,3421076810,383301,83.28,8950,9060,8750,10990,5930,8460,8925.30,11.85,0,-53793,8633,8546,8483,8396,8333,8515,8365,1996,2530,1000,6260,10,1,192655867,16877,15.93,0.91,12,0.20,550.00,9605.00,10210,20250312,-14.20,6270,20241029,39.71,10210,-14.20,20250312,6830,28.26,20250102,10210,-14.20,20250312,6270,39.71,20241029,1.80,Y,042670,1000,1996 억,,22834817,N,N,71064,N,00,N
20250509,160439,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8460,-40,5,-0.47,3897205950,460251,57.51,8510,8570,8420,11050,5950,8500,8467.56,12.14,0,-64774,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16299,15.38,0.88,12,0.24,550.00,9605.00,10210,20250312,-17.14,6270,20241029,34.93,10210,-17.14,20250312,6830,23.87,20250102,10210,-17.14,20250312,6270,34.93,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,71064,N,00,N
20250509,150441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8460,-40,5,-0.47,3523243210,416022,51.99,8510,8570,8420,11050,5950,8500,8468.88,12.14,0,-62165,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16299,15.38,0.88,12,0.22,550.00,9605.00,10210,20250312,-17.14,6270,20241029,34.93,10210,-17.14,20250312,6830,23.87,20250102,10210,-17.14,20250312,6270,34.93,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,82632,N,00,N
20250509,140439,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8460,-40,5,-0.47,2992714185,353336,44.15,8510,8570,8420,11050,5950,8500,8469.87,12.14,0,-51440,8640,8570,8480,8410,8320,8605,8445,1996,2550,1000,6290,10,1,192655867,16299,15.38,0.88,12,0.18,550.00,9605.00,10210,20250312,-17.14,6270,20241029,34.93,10210,-17.14,20250312,6830,23.87,20250102,10210,-17.14,20250312,6270,34.93,20241029,1.80,Y,042670,1000,1996 억,,23383777,N,N,82632,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 160437 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8870 410 2 4.85 14570909445 1643331 357.05 8950 9060 8750 10990 5930 8460 8866.69 11.85 0 -159611 8633 8546 8483 8396 8333 8515 8365 1996 2530 1000 6260 10 1 192655867 17089 16.13 0.92 12 0.85 550.00 9605.00 10210 20250312 -13.12 6270 20241029 41.47 10210 -13.12 20250312 6830 29.87 20250102 10210 -13.12 20250312 6270 41.47 20241029 1.80 Y 042670 1000 1996 억 22834817 N N 121307 N 00 N
3 20250512 150441 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8830 370 2 4.37 13776200745 1553578 337.55 8950 9060 8750 10990 5930 8460 8867.40 11.85 0 -164360 8633 8546 8483 8396 8333 8515 8365 1996 2530 1000 6260 10 1 192655867 17012 16.05 0.92 12 0.81 550.00 9605.00 10210 20250312 -13.52 6270 20241029 40.83 10210 -13.52 20250312 6830 29.28 20250102 10210 -13.52 20250312 6270 40.83 20241029 1.80 Y 042670 1000 1996 억 22834817 N N 71064 N 00 N
4 20250512 140441 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8830 370 2 4.37 12477169970 1406219 305.53 8950 9060 8750 10990 5930 8460 8872.85 11.85 0 -113725 8633 8546 8483 8396 8333 8515 8365 1996 2530 1000 6260 10 1 192655867 17012 16.05 0.92 12 0.73 550.00 9605.00 10210 20250312 -13.52 6270 20241029 40.83 10210 -13.52 20250312 6830 29.28 20250102 10210 -13.52 20250312 6270 40.83 20241029 1.80 Y 042670 1000 1996 억 22834817 N N 71064 N 00 N
5 20250512 130440 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8860 400 2 4.73 11780101035 1327301 288.39 8950 9060 8750 10990 5930 8460 8875.23 11.85 0 -70178 8633 8546 8483 8396 8333 8515 8365 1996 2530 1000 6260 10 1 192655867 17069 16.11 0.92 12 0.69 550.00 9605.00 10210 20250312 -13.22 6270 20241029 41.31 10210 -13.22 20250312 6830 29.72 20250102 10210 -13.22 20250312 6270 41.31 20241029 1.80 Y 042670 1000 1996 억 22834817 N N 71064 N 00 N
6 20250512 120442 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8840 380 2 4.49 10970354300 1235685 268.48 8950 9060 8750 10990 5930 8460 8877.95 11.85 0 -29097 8633 8546 8483 8396 8333 8515 8365 1996 2530 1000 6260 10 1 192655867 17031 16.07 0.92 12 0.64 550.00 9605.00 10210 20250312 -13.42 6270 20241029 40.99 10210 -13.42 20250312 6830 29.43 20250102 10210 -13.42 20250312 6270 40.99 20241029 1.80 Y 042670 1000 1996 억 22834817 N N 71064 N 00 N
7 20250512 110441 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8900 440 2 5.20 9921646190 1117210 242.74 8950 9060 8750 10990 5930 8460 8880.74 11.85 0 26602 8633 8546 8483 8396 8333 8515 8365 1996 2530 1000 6260 10 1 192655867 17146 16.18 0.93 12 0.58 550.00 9605.00 10210 20250312 -12.83 6270 20241029 41.95 10210 -12.83 20250312 6830 30.31 20250102 10210 -12.83 20250312 6270 41.95 20241029 1.80 Y 042670 1000 1996 억 22834817 N N 71064 N 00 N
8 20250512 100440 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8890 430 2 5.08 8396535885 945864 205.51 8950 9060 8750 10990 5930 8460 8877.11 11.85 0 -9571 8633 8546 8483 8396 8333 8515 8365 1996 2530 1000 6260 10 1 192655867 17127 16.16 0.93 12 0.49 550.00 9605.00 10210 20250312 -12.93 6270 20241029 41.79 10210 -12.93 20250312 6830 30.16 20250102 10210 -12.93 20250312 6270 41.79 20241029 1.80 Y 042670 1000 1996 억 22834817 N N 71064 N 00 N
9 20250512 090441 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8760 300 2 3.55 3421076810 383301 83.28 8950 9060 8750 10990 5930 8460 8925.30 11.85 0 -53793 8633 8546 8483 8396 8333 8515 8365 1996 2530 1000 6260 10 1 192655867 16877 15.93 0.91 12 0.20 550.00 9605.00 10210 20250312 -14.20 6270 20241029 39.71 10210 -14.20 20250312 6830 28.26 20250102 10210 -14.20 20250312 6270 39.71 20241029 1.80 Y 042670 1000 1996 억 22834817 N N 71064 N 00 N
10 20250509 160439 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8460 -40 5 -0.47 3897205950 460251 57.51 8510 8570 8420 11050 5950 8500 8467.56 12.14 0 -64774 8640 8570 8480 8410 8320 8605 8445 1996 2550 1000 6290 10 1 192655867 16299 15.38 0.88 12 0.24 550.00 9605.00 10210 20250312 -17.14 6270 20241029 34.93 10210 -17.14 20250312 6830 23.87 20250102 10210 -17.14 20250312 6270 34.93 20241029 1.80 Y 042670 1000 1996 억 23383777 N N 71064 N 00 N
11 20250509 150441 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8460 -40 5 -0.47 3523243210 416022 51.99 8510 8570 8420 11050 5950 8500 8468.88 12.14 0 -62165 8640 8570 8480 8410 8320 8605 8445 1996 2550 1000 6290 10 1 192655867 16299 15.38 0.88 12 0.22 550.00 9605.00 10210 20250312 -17.14 6270 20241029 34.93 10210 -17.14 20250312 6830 23.87 20250102 10210 -17.14 20250312 6270 34.93 20241029 1.80 Y 042670 1000 1996 억 23383777 N N 82632 N 00 N
12 20250509 140439 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8460 -40 5 -0.47 2992714185 353336 44.15 8510 8570 8420 11050 5950 8500 8469.87 12.14 0 -51440 8640 8570 8480 8410 8320 8605 8445 1996 2550 1000 6290 10 1 192655867 16299 15.38 0.88 12 0.18 550.00 9605.00 10210 20250312 -17.14 6270 20241029 34.93 10210 -17.14 20250312 6830 23.87 20250102 10210 -17.14 20250312 6270 34.93 20241029 1.80 Y 042670 1000 1996 억 23383777 N N 82632 N 00 N