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
082740/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
20250512,160619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28750,-2600,5,-8.29,64862856950,2168467,39.77,31250,31250,28650,40750,21950,31350,29911.47,11.83,0,-503155,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,23991,29.61,6.10,12,2.60,971.00,4715.00,31650,20250509,-9.16,11000,20240805,161.36,31650,-9.16,20250509,17820,61.34,20250106,31650,-9.16,20250509,11000,161.36,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,9939,N,00,N
20250512,150626,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28850,-2500,5,-7.97,61508668025,2052003,37.63,31250,31250,28650,40750,21950,31350,29973.55,11.83,0,-476065,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,24075,29.71,6.12,12,2.46,971.00,4715.00,31650,20250509,-8.85,11000,20240805,162.27,31650,-8.85,20250509,17820,61.90,20250106,31650,-8.85,20250509,11000,162.27,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,20828,N,00,N
20250512,140625,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29500,-1850,5,-5.90,49158822775,1625809,29.82,31250,31250,29300,40750,21950,31350,30235.10,11.83,0,-407815,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,24617,30.38,6.26,12,1.95,971.00,4715.00,31650,20250509,-6.79,11000,20240805,168.18,31650,-6.79,20250509,17820,65.54,20250106,31650,-6.79,20250509,11000,168.18,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,20828,N,00,N
20250512,130625,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29650,-1700,5,-5.42,44337534075,1462526,26.82,31250,31250,29300,40750,21950,31350,30314.25,11.83,0,-352609,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,24742,30.54,6.29,12,1.75,971.00,4715.00,31650,20250509,-6.32,11000,20240805,169.55,31650,-6.32,20250509,17820,66.39,20250106,31650,-6.32,20250509,11000,169.55,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,20828,N,00,N
20250512,120626,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29750,-1600,5,-5.10,36971383700,1213088,22.25,31250,31250,29700,40750,21950,31350,30475.58,11.83,0,-265720,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,24826,30.64,6.31,12,1.45,971.00,4715.00,31650,20250509,-6.00,11000,20240805,170.45,31650,-6.00,20250509,17820,66.95,20250106,31650,-6.00,20250509,11000,170.45,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,20828,N,00,N
20250512,110625,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30250,-1100,5,-3.51,27950206125,913184,16.75,31250,31250,30100,40750,21950,31350,30605.73,11.83,0,-146401,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,25243,31.15,6.42,12,1.09,971.00,4715.00,31650,20250509,-4.42,11000,20240805,175.00,31650,-4.42,20250509,17820,69.75,20250106,31650,-4.42,20250509,11000,175.00,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,20828,N,00,N
20250512,100624,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30650,-700,5,-2.23,21783592400,710271,13.03,31250,31250,30200,40750,21950,31350,30667.41,11.83,0,-100886,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,25577,31.57,6.50,12,0.85,971.00,4715.00,31650,20250509,-3.16,11000,20240805,178.64,31650,-3.16,20250509,17820,72.00,20250106,31650,-3.16,20250509,11000,178.64,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,20828,N,00,N
20250512,090625,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,31000,-350,5,-1.12,5029322425,162459,2.98,31250,31250,30550,40750,21950,31350,30952.40,11.83,0,-41566,33416,32382,30616,29582,27816,32900,30100,834,9400,1000,22570,50,1,83447142,25869,31.93,6.57,12,0.19,971.00,4715.00,31650,20250509,-2.05,11000,20240805,181.82,31650,-2.05,20250509,17820,73.96,20250106,31650,-2.05,20250509,11000,181.82,20240805,2.42,Y,082740,1000,834 억,,9867640,N,N,20828,N,00,N
20250509,160620,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,31350,3000,2,10.58,167363305050,5452879,685.36,28950,31650,28850,36850,19850,28350,30692.24,10.39,0,1044711,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,26161,32.29,6.65,12,6.53,971.00,4715.00,31650,20250509,-0.95,11000,20240805,185.00,31650,-0.95,20250509,17820,75.93,20250106,31650,-0.95,20250509,11000,185.00,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,20828,N,00,N
20250509,150626,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,31150,2800,2,9.88,160200903825,5223944,656.58,28950,31650,28850,36850,19850,28350,30666.66,10.39,0,1016989,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,25994,32.08,6.61,12,6.26,971.00,4715.00,31650,20250509,-1.58,11000,20240805,183.18,31650,-1.58,20250509,17820,74.80,20250106,31650,-1.58,20250509,11000,183.18,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,32223,N,00,N
20250509,140623,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,31275,2925,2,10.32,146179517150,4772966,599.90,28950,31650,28850,36850,19850,28350,30626.56,10.39,0,888290,28983,28666,28383,28066,27783,28525,27925,834,8500,1000,20410,50,1,83447142,26098,32.21,6.63,12,5.72,971.00,4715.00,31650,20250509,-1.18,11000,20240805,184.32,31650,-1.18,20250509,17820,75.51,20250106,31650,-1.18,20250509,11000,184.32,20240805,2.42,Y,082740,1000,834 억,,8668749,N,N,32223,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 160619 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28750 -2600 5 -8.29 64862856950 2168467 39.77 31250 31250 28650 40750 21950 31350 29911.47 11.83 0 -503155 33416 32382 30616 29582 27816 32900 30100 834 9400 1000 22570 50 1 83447142 23991 29.61 6.10 12 2.60 971.00 4715.00 31650 20250509 -9.16 11000 20240805 161.36 31650 -9.16 20250509 17820 61.34 20250106 31650 -9.16 20250509 11000 161.36 20240805 2.42 Y 082740 1000 834 억 9867640 N N 9939 N 00 N
3 20250512 150626 55 60.00 KOSPI 기계·장비 N N N Y 60 N 28850 -2500 5 -7.97 61508668025 2052003 37.63 31250 31250 28650 40750 21950 31350 29973.55 11.83 0 -476065 33416 32382 30616 29582 27816 32900 30100 834 9400 1000 22570 50 1 83447142 24075 29.71 6.12 12 2.46 971.00 4715.00 31650 20250509 -8.85 11000 20240805 162.27 31650 -8.85 20250509 17820 61.90 20250106 31650 -8.85 20250509 11000 162.27 20240805 2.42 Y 082740 1000 834 억 9867640 N N 20828 N 00 N
4 20250512 140625 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29500 -1850 5 -5.90 49158822775 1625809 29.82 31250 31250 29300 40750 21950 31350 30235.10 11.83 0 -407815 33416 32382 30616 29582 27816 32900 30100 834 9400 1000 22570 50 1 83447142 24617 30.38 6.26 12 1.95 971.00 4715.00 31650 20250509 -6.79 11000 20240805 168.18 31650 -6.79 20250509 17820 65.54 20250106 31650 -6.79 20250509 11000 168.18 20240805 2.42 Y 082740 1000 834 억 9867640 N N 20828 N 00 N
5 20250512 130625 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29650 -1700 5 -5.42 44337534075 1462526 26.82 31250 31250 29300 40750 21950 31350 30314.25 11.83 0 -352609 33416 32382 30616 29582 27816 32900 30100 834 9400 1000 22570 50 1 83447142 24742 30.54 6.29 12 1.75 971.00 4715.00 31650 20250509 -6.32 11000 20240805 169.55 31650 -6.32 20250509 17820 66.39 20250106 31650 -6.32 20250509 11000 169.55 20240805 2.42 Y 082740 1000 834 억 9867640 N N 20828 N 00 N
6 20250512 120626 55 60.00 KOSPI 기계·장비 N N N Y 60 N 29750 -1600 5 -5.10 36971383700 1213088 22.25 31250 31250 29700 40750 21950 31350 30475.58 11.83 0 -265720 33416 32382 30616 29582 27816 32900 30100 834 9400 1000 22570 50 1 83447142 24826 30.64 6.31 12 1.45 971.00 4715.00 31650 20250509 -6.00 11000 20240805 170.45 31650 -6.00 20250509 17820 66.95 20250106 31650 -6.00 20250509 11000 170.45 20240805 2.42 Y 082740 1000 834 억 9867640 N N 20828 N 00 N
7 20250512 110625 55 60.00 KOSPI 기계·장비 N N N Y 60 N 30250 -1100 5 -3.51 27950206125 913184 16.75 31250 31250 30100 40750 21950 31350 30605.73 11.83 0 -146401 33416 32382 30616 29582 27816 32900 30100 834 9400 1000 22570 50 1 83447142 25243 31.15 6.42 12 1.09 971.00 4715.00 31650 20250509 -4.42 11000 20240805 175.00 31650 -4.42 20250509 17820 69.75 20250106 31650 -4.42 20250509 11000 175.00 20240805 2.42 Y 082740 1000 834 억 9867640 N N 20828 N 00 N
8 20250512 100624 55 60.00 KOSPI 기계·장비 N N N Y 60 N 30650 -700 5 -2.23 21783592400 710271 13.03 31250 31250 30200 40750 21950 31350 30667.41 11.83 0 -100886 33416 32382 30616 29582 27816 32900 30100 834 9400 1000 22570 50 1 83447142 25577 31.57 6.50 12 0.85 971.00 4715.00 31650 20250509 -3.16 11000 20240805 178.64 31650 -3.16 20250509 17820 72.00 20250106 31650 -3.16 20250509 11000 178.64 20240805 2.42 Y 082740 1000 834 억 9867640 N N 20828 N 00 N
9 20250512 090625 55 60.00 KOSPI 기계·장비 N N N Y 60 N 31000 -350 5 -1.12 5029322425 162459 2.98 31250 31250 30550 40750 21950 31350 30952.40 11.83 0 -41566 33416 32382 30616 29582 27816 32900 30100 834 9400 1000 22570 50 1 83447142 25869 31.93 6.57 12 0.19 971.00 4715.00 31650 20250509 -2.05 11000 20240805 181.82 31650 -2.05 20250509 17820 73.96 20250106 31650 -2.05 20250509 11000 181.82 20240805 2.42 Y 082740 1000 834 억 9867640 N N 20828 N 00 N
10 20250509 160620 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 31350 3000 2 10.58 167363305050 5452879 685.36 28950 31650 28850 36850 19850 28350 30692.24 10.39 0 1044711 28983 28666 28383 28066 27783 28525 27925 834 8500 1000 20410 50 1 83447142 26161 32.29 6.65 12 6.53 971.00 4715.00 31650 20250509 -0.95 11000 20240805 185.00 31650 -0.95 20250509 17820 75.93 20250106 31650 -0.95 20250509 11000 185.00 20240805 2.42 Y 082740 1000 834 억 8668749 N N 20828 N 00 N
11 20250509 150626 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 31150 2800 2 9.88 160200903825 5223944 656.58 28950 31650 28850 36850 19850 28350 30666.66 10.39 0 1016989 28983 28666 28383 28066 27783 28525 27925 834 8500 1000 20410 50 1 83447142 25994 32.08 6.61 12 6.26 971.00 4715.00 31650 20250509 -1.58 11000 20240805 183.18 31650 -1.58 20250509 17820 74.80 20250106 31650 -1.58 20250509 11000 183.18 20240805 2.42 Y 082740 1000 834 억 8668749 N N 32223 N 00 N
12 20250509 140623 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 31275 2925 2 10.32 146179517150 4772966 599.90 28950 31650 28850 36850 19850 28350 30626.56 10.39 0 888290 28983 28666 28383 28066 27783 28525 27925 834 8500 1000 20410 50 1 83447142 26098 32.21 6.63 12 5.72 971.00 4715.00 31650 20250509 -1.18 11000 20240805 184.32 31650 -1.18 20250509 17820 75.51 20250106 31650 -1.18 20250509 11000 184.32 20240805 2.42 Y 082740 1000 834 억 8668749 N N 32223 N 00 N