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
049800/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
20250512,160456,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,0,3,0.00,46468851,21087,142.01,2180,2240,2180,2870,1550,2210,2203.67,2.60,0,426,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,442,18.42,0.41,12,0.11,120.00,5346.00,2835,20240510,-22.05,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2830,-21.91,20240513,1845,19.78,20241209,1.06,Y,049800,500,100 억,,519293,N,N,19,N,00,N
20250512,150502,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2230,20,2,0.90,45173551,20501,138.06,2180,2240,2180,2870,1550,2210,2203.48,2.60,0,572,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,446,18.58,0.42,12,0.10,120.00,5346.00,2835,20240510,-21.34,1845,20241209,20.87,2285,-2.41,20250422,1950,14.36,20250203,2830,-21.20,20240513,1845,20.87,20241209,1.06,Y,049800,500,100 억,,519293,N,N,27,N,00,N
20250512,140501,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2220,10,2,0.45,41806981,18986,127.86,2180,2240,2180,2870,1550,2210,2201.99,2.60,0,1320,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,444,18.50,0.42,12,0.09,120.00,5346.00,2835,20240510,-21.69,1845,20241209,20.33,2285,-2.84,20250422,1950,13.85,20250203,2830,-21.55,20240513,1845,20.33,20241209,1.06,Y,049800,500,100 억,,519293,N,N,27,N,00,N
20250512,130500,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2220,10,2,0.45,41625591,18904,127.31,2180,2240,2180,2870,1550,2210,2201.95,2.60,0,1319,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,444,18.50,0.42,12,0.09,120.00,5346.00,2835,20240510,-21.69,1845,20241209,20.33,2285,-2.84,20250422,1950,13.85,20250203,2830,-21.55,20240513,1845,20.33,20241209,1.06,Y,049800,500,100 억,,519293,N,N,27,N,00,N
20250512,120502,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,0,3,0.00,39576081,17980,121.09,2180,2240,2180,2870,1550,2210,2201.12,2.60,0,1856,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,442,18.42,0.41,12,0.09,120.00,5346.00,2835,20240510,-22.05,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2830,-21.91,20240513,1845,19.78,20241209,1.06,Y,049800,500,100 억,,519293,N,N,27,N,00,N
20250512,110501,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,0,3,0.00,18372812,8333,56.12,2180,2240,2180,2870,1550,2210,2204.83,2.60,0,1845,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,442,18.42,0.41,12,0.04,120.00,5346.00,2835,20240510,-22.05,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2830,-21.91,20240513,1845,19.78,20241209,1.06,Y,049800,500,100 억,,519293,N,N,27,N,00,N
20250512,100500,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2235,25,2,1.13,12907675,5861,39.47,2180,2235,2180,2870,1550,2210,2202.30,2.60,0,-99,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,447,18.62,0.42,12,0.03,120.00,5346.00,2835,20240510,-21.16,1845,20241209,21.14,2285,-2.19,20250422,1950,14.62,20250203,2830,-21.02,20240513,1845,21.14,20241209,1.06,Y,049800,500,100 억,,519293,N,N,27,N,00,N
20250512,090501,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2200,-10,5,-0.45,4718590,2154,14.51,2180,2235,2180,2870,1550,2210,2190.62,2.60,0,23,2283,2246,2223,2186,2163,2235,2175,100,660,500,1590,5,1,20000000,440,18.33,0.41,12,0.01,120.00,5346.00,2835,20240510,-22.40,1845,20241209,19.24,2285,-3.72,20250422,1950,12.82,20250203,2830,-22.26,20240513,1845,19.24,20241209,1.06,Y,049800,500,100 억,,519293,N,N,27,N,00,N
20250509,160458,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,-25,5,-1.12,33111775,14849,136.88,2215,2260,2200,2905,1565,2235,2229.90,2.60,0,-428,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,442,18.42,0.41,12,0.07,120.00,5346.00,2835,20240510,-22.05,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2835,-22.05,20240510,1845,19.78,20241209,1.08,Y,049800,500,100 억,,519852,N,N,27,N,00,N
20250509,150501,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,-25,5,-1.12,32276170,14471,133.40,2215,2260,2200,2905,1565,2235,2230.40,2.60,0,-345,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,442,18.42,0.41,12,0.07,120.00,5346.00,2835,20240510,-22.05,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2835,-22.05,20240510,1845,19.78,20241209,1.08,Y,049800,500,100 억,,519852,N,N,0,N,00,N
20250509,140500,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2215,-20,5,-0.89,31246785,14006,129.11,2215,2260,2200,2905,1565,2235,2230.96,2.60,0,-295,2271,2252,2241,2222,2211,2247,2217,100,670,500,1600,5,1,20000000,443,18.46,0.41,12,0.07,120.00,5346.00,2835,20240510,-21.87,1845,20241209,20.05,2285,-3.06,20250422,1950,13.59,20250203,2835,-21.87,20240510,1845,20.05,20241209,1.08,Y,049800,500,100 억,,519852,N,N,0,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 160456 57 100.00 KOSPI 기계·장비 N N N N N 2210 0 3 0.00 46468851 21087 142.01 2180 2240 2180 2870 1550 2210 2203.67 2.60 0 426 2283 2246 2223 2186 2163 2235 2175 100 660 500 1590 5 1 20000000 442 18.42 0.41 12 0.11 120.00 5346.00 2835 20240510 -22.05 1845 20241209 19.78 2285 -3.28 20250422 1950 13.33 20250203 2830 -21.91 20240513 1845 19.78 20241209 1.06 Y 049800 500 100 억 519293 N N 19 N 00 N
3 20250512 150502 57 100.00 KOSPI 기계·장비 N N N N N 2230 20 2 0.90 45173551 20501 138.06 2180 2240 2180 2870 1550 2210 2203.48 2.60 0 572 2283 2246 2223 2186 2163 2235 2175 100 660 500 1590 5 1 20000000 446 18.58 0.42 12 0.10 120.00 5346.00 2835 20240510 -21.34 1845 20241209 20.87 2285 -2.41 20250422 1950 14.36 20250203 2830 -21.20 20240513 1845 20.87 20241209 1.06 Y 049800 500 100 억 519293 N N 27 N 00 N
4 20250512 140501 57 100.00 KOSPI 기계·장비 N N N N N 2220 10 2 0.45 41806981 18986 127.86 2180 2240 2180 2870 1550 2210 2201.99 2.60 0 1320 2283 2246 2223 2186 2163 2235 2175 100 660 500 1590 5 1 20000000 444 18.50 0.42 12 0.09 120.00 5346.00 2835 20240510 -21.69 1845 20241209 20.33 2285 -2.84 20250422 1950 13.85 20250203 2830 -21.55 20240513 1845 20.33 20241209 1.06 Y 049800 500 100 억 519293 N N 27 N 00 N
5 20250512 130500 57 100.00 KOSPI 기계·장비 N N N N N 2220 10 2 0.45 41625591 18904 127.31 2180 2240 2180 2870 1550 2210 2201.95 2.60 0 1319 2283 2246 2223 2186 2163 2235 2175 100 660 500 1590 5 1 20000000 444 18.50 0.42 12 0.09 120.00 5346.00 2835 20240510 -21.69 1845 20241209 20.33 2285 -2.84 20250422 1950 13.85 20250203 2830 -21.55 20240513 1845 20.33 20241209 1.06 Y 049800 500 100 억 519293 N N 27 N 00 N
6 20250512 120502 57 100.00 KOSPI 기계·장비 N N N N N 2210 0 3 0.00 39576081 17980 121.09 2180 2240 2180 2870 1550 2210 2201.12 2.60 0 1856 2283 2246 2223 2186 2163 2235 2175 100 660 500 1590 5 1 20000000 442 18.42 0.41 12 0.09 120.00 5346.00 2835 20240510 -22.05 1845 20241209 19.78 2285 -3.28 20250422 1950 13.33 20250203 2830 -21.91 20240513 1845 19.78 20241209 1.06 Y 049800 500 100 억 519293 N N 27 N 00 N
7 20250512 110501 57 100.00 KOSPI 기계·장비 N N N N N 2210 0 3 0.00 18372812 8333 56.12 2180 2240 2180 2870 1550 2210 2204.83 2.60 0 1845 2283 2246 2223 2186 2163 2235 2175 100 660 500 1590 5 1 20000000 442 18.42 0.41 12 0.04 120.00 5346.00 2835 20240510 -22.05 1845 20241209 19.78 2285 -3.28 20250422 1950 13.33 20250203 2830 -21.91 20240513 1845 19.78 20241209 1.06 Y 049800 500 100 억 519293 N N 27 N 00 N
8 20250512 100500 57 100.00 KOSPI 기계·장비 N N N N N 2235 25 2 1.13 12907675 5861 39.47 2180 2235 2180 2870 1550 2210 2202.30 2.60 0 -99 2283 2246 2223 2186 2163 2235 2175 100 660 500 1590 5 1 20000000 447 18.62 0.42 12 0.03 120.00 5346.00 2835 20240510 -21.16 1845 20241209 21.14 2285 -2.19 20250422 1950 14.62 20250203 2830 -21.02 20240513 1845 21.14 20241209 1.06 Y 049800 500 100 억 519293 N N 27 N 00 N
9 20250512 090501 57 100.00 KOSPI 기계·장비 N N N N N 2200 -10 5 -0.45 4718590 2154 14.51 2180 2235 2180 2870 1550 2210 2190.62 2.60 0 23 2283 2246 2223 2186 2163 2235 2175 100 660 500 1590 5 1 20000000 440 18.33 0.41 12 0.01 120.00 5346.00 2835 20240510 -22.40 1845 20241209 19.24 2285 -3.72 20250422 1950 12.82 20250203 2830 -22.26 20240513 1845 19.24 20241209 1.06 Y 049800 500 100 억 519293 N N 27 N 00 N
10 20250509 160458 57 100.00 KOSPI 기계·장비 N N N N N 2210 -25 5 -1.12 33111775 14849 136.88 2215 2260 2200 2905 1565 2235 2229.90 2.60 0 -428 2271 2252 2241 2222 2211 2247 2217 100 670 500 1600 5 1 20000000 442 18.42 0.41 12 0.07 120.00 5346.00 2835 20240510 -22.05 1845 20241209 19.78 2285 -3.28 20250422 1950 13.33 20250203 2835 -22.05 20240510 1845 19.78 20241209 1.08 Y 049800 500 100 억 519852 N N 27 N 00 N
11 20250509 150501 57 100.00 KOSPI 기계·장비 N N N N N 2210 -25 5 -1.12 32276170 14471 133.40 2215 2260 2200 2905 1565 2235 2230.40 2.60 0 -345 2271 2252 2241 2222 2211 2247 2217 100 670 500 1600 5 1 20000000 442 18.42 0.41 12 0.07 120.00 5346.00 2835 20240510 -22.05 1845 20241209 19.78 2285 -3.28 20250422 1950 13.33 20250203 2835 -22.05 20240510 1845 19.78 20241209 1.08 Y 049800 500 100 억 519852 N N 0 N 00 N
12 20250509 140500 57 100.00 KOSPI 기계·장비 N N N N N 2215 -20 5 -0.89 31246785 14006 129.11 2215 2260 2200 2905 1565 2235 2230.96 2.60 0 -295 2271 2252 2241 2222 2211 2247 2217 100 670 500 1600 5 1 20000000 443 18.46 0.41 12 0.07 120.00 5346.00 2835 20240510 -21.87 1845 20241209 20.05 2285 -3.06 20250422 1950 13.59 20250203 2835 -21.87 20240510 1845 20.05 20241209 1.08 Y 049800 500 100 억 519852 N N 0 N 00 N