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
071970/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
20250512,160559,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,38100,-2750,5,-6.73,26376875250,675391,87.42,41150,41150,37900,53100,28600,40850,39054.58,13.09,0,-47981,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,12924,15.49,4.18,12,1.99,2459.00,9120.00,41950,20250509,-9.18,14100,20240523,170.21,41950,-9.18,20250509,23300,63.52,20250106,41950,-9.18,20250509,14100,170.21,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,9978,N,00,N
20250512,150606,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,38100,-2750,5,-6.73,24987969525,638928,82.70,41150,41150,37900,53100,28600,40850,39109.21,13.09,0,-57910,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,12924,15.49,4.18,12,1.88,2459.00,9120.00,41950,20250509,-9.18,14100,20240523,170.21,41950,-9.18,20250509,23300,63.52,20250106,41950,-9.18,20250509,14100,170.21,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,7710,N,00,N
20250512,140604,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,38700,-2150,5,-5.26,19820850875,503690,65.19,41150,41150,38450,53100,28600,40850,39351.29,13.09,0,-63688,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,13128,15.74,4.24,12,1.48,2459.00,9120.00,41950,20250509,-7.75,14100,20240523,174.47,41950,-7.75,20250509,23300,66.09,20250106,41950,-7.75,20250509,14100,174.47,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,7710,N,00,N
20250512,130604,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,38900,-1950,5,-4.77,16838408775,426547,55.21,41150,41150,38500,53100,28600,40850,39476.09,13.09,0,-73286,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,13195,15.82,4.27,12,1.26,2459.00,9120.00,41950,20250509,-7.27,14100,20240523,175.89,41950,-7.27,20250509,23300,66.95,20250106,41950,-7.27,20250509,14100,175.89,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,7710,N,00,N
20250512,120605,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,38750,-2100,5,-5.14,13711113150,345660,44.74,41150,41150,38750,53100,28600,40850,39666.47,13.09,0,-74645,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,13145,15.76,4.25,12,1.02,2459.00,9120.00,41950,20250509,-7.63,14100,20240523,174.82,41950,-7.63,20250509,23300,66.31,20250106,41950,-7.63,20250509,14100,174.82,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,7710,N,00,N
20250512,110604,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,39500,-1350,5,-3.30,9475581100,237334,30.72,41150,41150,39150,53100,28600,40850,39925.09,13.09,0,-38392,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,13399,16.06,4.33,12,0.70,2459.00,9120.00,41950,20250509,-5.84,14100,20240523,180.14,41950,-5.84,20250509,23300,69.53,20250106,41950,-5.84,20250509,14100,180.14,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,7710,N,00,N
20250512,100603,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,40000,-850,5,-2.08,7631931050,190887,24.71,41150,41150,39150,53100,28600,40850,39981.41,13.09,0,-23877,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,13569,16.27,4.39,12,0.56,2459.00,9120.00,41950,20250509,-4.65,14100,20240523,183.69,41950,-4.65,20250509,23300,71.67,20250106,41950,-4.65,20250509,14100,183.69,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,7710,N,00,N
20250512,090604,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,40650,-200,5,-0.49,1187081350,29077,3.76,41150,41150,40400,53100,28600,40850,40825.44,13.09,0,-13025,43650,42250,40550,39150,37450,42950,39850,848,12250,2500,30220,50,1,33921495,13789,16.53,4.46,12,0.09,2459.00,9120.00,41950,20250509,-3.10,14100,20240523,188.30,41950,-3.10,20250509,23300,74.46,20250106,41950,-3.10,20250509,14100,188.30,20240523,2.42,Y,071970,2500,848 억,,4441714,N,N,7710,N,00,N
20250509,160600,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,40850,2200,2,5.69,31468023875,772623,175.59,39100,41950,38850,50200,27100,38650,40728.82,12.60,0,133383,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13857,16.61,4.48,12,2.28,2459.00,9120.00,41950,20250509,-2.62,14100,20240523,189.72,41950,-2.62,20250509,23300,75.32,20250106,41950,-2.62,20250509,14100,189.72,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,7710,N,00,N
20250509,150605,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,40850,2200,2,5.69,30683334625,753383,171.21,39100,41950,38850,50200,27100,38650,40727.41,12.60,0,129102,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13857,16.61,4.48,12,2.22,2459.00,9120.00,41950,20250509,-2.62,14100,20240523,189.72,41950,-2.62,20250509,23300,75.32,20250106,41950,-2.62,20250509,14100,189.72,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,326,N,00,N
20250509,140602,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,41000,2350,2,6.08,28746836225,706088,160.47,39100,41950,38850,50200,27100,38650,40712.82,12.60,0,114186,40583,39616,38533,37566,36483,40100,38050,848,11550,2500,28600,50,1,33921495,13908,16.67,4.50,12,2.08,2459.00,9120.00,41950,20250509,-2.26,14100,20240523,190.78,41950,-2.26,20250509,23300,75.97,20250106,41950,-2.26,20250509,14100,190.78,20240523,2.45,Y,071970,2500,848 억,,4274983,N,N,326,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 160559 55 40.00 KOSPI 기계·장비 N N N Y 40 N 38100 -2750 5 -6.73 26376875250 675391 87.42 41150 41150 37900 53100 28600 40850 39054.58 13.09 0 -47981 43650 42250 40550 39150 37450 42950 39850 848 12250 2500 30220 50 1 33921495 12924 15.49 4.18 12 1.99 2459.00 9120.00 41950 20250509 -9.18 14100 20240523 170.21 41950 -9.18 20250509 23300 63.52 20250106 41950 -9.18 20250509 14100 170.21 20240523 2.42 Y 071970 2500 848 억 4441714 N N 9978 N 00 N
3 20250512 150606 55 40.00 KOSPI 기계·장비 N N N Y 40 N 38100 -2750 5 -6.73 24987969525 638928 82.70 41150 41150 37900 53100 28600 40850 39109.21 13.09 0 -57910 43650 42250 40550 39150 37450 42950 39850 848 12250 2500 30220 50 1 33921495 12924 15.49 4.18 12 1.88 2459.00 9120.00 41950 20250509 -9.18 14100 20240523 170.21 41950 -9.18 20250509 23300 63.52 20250106 41950 -9.18 20250509 14100 170.21 20240523 2.42 Y 071970 2500 848 억 4441714 N N 7710 N 00 N
4 20250512 140604 55 40.00 KOSPI 기계·장비 N N N Y 40 N 38700 -2150 5 -5.26 19820850875 503690 65.19 41150 41150 38450 53100 28600 40850 39351.29 13.09 0 -63688 43650 42250 40550 39150 37450 42950 39850 848 12250 2500 30220 50 1 33921495 13128 15.74 4.24 12 1.48 2459.00 9120.00 41950 20250509 -7.75 14100 20240523 174.47 41950 -7.75 20250509 23300 66.09 20250106 41950 -7.75 20250509 14100 174.47 20240523 2.42 Y 071970 2500 848 억 4441714 N N 7710 N 00 N
5 20250512 130604 55 40.00 KOSPI 기계·장비 N N N Y 40 N 38900 -1950 5 -4.77 16838408775 426547 55.21 41150 41150 38500 53100 28600 40850 39476.09 13.09 0 -73286 43650 42250 40550 39150 37450 42950 39850 848 12250 2500 30220 50 1 33921495 13195 15.82 4.27 12 1.26 2459.00 9120.00 41950 20250509 -7.27 14100 20240523 175.89 41950 -7.27 20250509 23300 66.95 20250106 41950 -7.27 20250509 14100 175.89 20240523 2.42 Y 071970 2500 848 억 4441714 N N 7710 N 00 N
6 20250512 120605 55 40.00 KOSPI 기계·장비 N N N Y 40 N 38750 -2100 5 -5.14 13711113150 345660 44.74 41150 41150 38750 53100 28600 40850 39666.47 13.09 0 -74645 43650 42250 40550 39150 37450 42950 39850 848 12250 2500 30220 50 1 33921495 13145 15.76 4.25 12 1.02 2459.00 9120.00 41950 20250509 -7.63 14100 20240523 174.82 41950 -7.63 20250509 23300 66.31 20250106 41950 -7.63 20250509 14100 174.82 20240523 2.42 Y 071970 2500 848 억 4441714 N N 7710 N 00 N
7 20250512 110604 55 40.00 KOSPI 기계·장비 N N N Y 40 N 39500 -1350 5 -3.30 9475581100 237334 30.72 41150 41150 39150 53100 28600 40850 39925.09 13.09 0 -38392 43650 42250 40550 39150 37450 42950 39850 848 12250 2500 30220 50 1 33921495 13399 16.06 4.33 12 0.70 2459.00 9120.00 41950 20250509 -5.84 14100 20240523 180.14 41950 -5.84 20250509 23300 69.53 20250106 41950 -5.84 20250509 14100 180.14 20240523 2.42 Y 071970 2500 848 억 4441714 N N 7710 N 00 N
8 20250512 100603 55 40.00 KOSPI 기계·장비 N N N Y 40 N 40000 -850 5 -2.08 7631931050 190887 24.71 41150 41150 39150 53100 28600 40850 39981.41 13.09 0 -23877 43650 42250 40550 39150 37450 42950 39850 848 12250 2500 30220 50 1 33921495 13569 16.27 4.39 12 0.56 2459.00 9120.00 41950 20250509 -4.65 14100 20240523 183.69 41950 -4.65 20250509 23300 71.67 20250106 41950 -4.65 20250509 14100 183.69 20240523 2.42 Y 071970 2500 848 억 4441714 N N 7710 N 00 N
9 20250512 090604 55 40.00 KOSPI 기계·장비 N N N Y 40 N 40650 -200 5 -0.49 1187081350 29077 3.76 41150 41150 40400 53100 28600 40850 40825.44 13.09 0 -13025 43650 42250 40550 39150 37450 42950 39850 848 12250 2500 30220 50 1 33921495 13789 16.53 4.46 12 0.09 2459.00 9120.00 41950 20250509 -3.10 14100 20240523 188.30 41950 -3.10 20250509 23300 74.46 20250106 41950 -3.10 20250509 14100 188.30 20240523 2.42 Y 071970 2500 848 억 4441714 N N 7710 N 00 N
10 20250509 160600 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 40850 2200 2 5.69 31468023875 772623 175.59 39100 41950 38850 50200 27100 38650 40728.82 12.60 0 133383 40583 39616 38533 37566 36483 40100 38050 848 11550 2500 28600 50 1 33921495 13857 16.61 4.48 12 2.28 2459.00 9120.00 41950 20250509 -2.62 14100 20240523 189.72 41950 -2.62 20250509 23300 75.32 20250106 41950 -2.62 20250509 14100 189.72 20240523 2.45 Y 071970 2500 848 억 4274983 N N 7710 N 00 N
11 20250509 150605 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 40850 2200 2 5.69 30683334625 753383 171.21 39100 41950 38850 50200 27100 38650 40727.41 12.60 0 129102 40583 39616 38533 37566 36483 40100 38050 848 11550 2500 28600 50 1 33921495 13857 16.61 4.48 12 2.22 2459.00 9120.00 41950 20250509 -2.62 14100 20240523 189.72 41950 -2.62 20250509 23300 75.32 20250106 41950 -2.62 20250509 14100 189.72 20240523 2.45 Y 071970 2500 848 억 4274983 N N 326 N 00 N
12 20250509 140602 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 41000 2350 2 6.08 28746836225 706088 160.47 39100 41950 38850 50200 27100 38650 40712.82 12.60 0 114186 40583 39616 38533 37566 36483 40100 38050 848 11550 2500 28600 50 1 33921495 13908 16.67 4.50 12 2.08 2459.00 9120.00 41950 20250509 -2.26 14100 20240523 190.78 41950 -2.26 20250509 23300 75.97 20250106 41950 -2.26 20250509 14100 190.78 20240523 2.45 Y 071970 2500 848 억 4274983 N N 326 N 00 N