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
100840/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
20250512,160707,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37400,-400,5,-1.06,5312204450,138059,162.52,38350,39950,36800,49100,26500,37800,38477.98,3.93,0,9018,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,7735,22.33,2.41,12,0.67,1675.00,15498.00,40000,20250507,-6.50,9450,20240530,295.77,40000,-6.50,20250507,21250,76.00,20250103,40000,-6.50,20250507,9450,295.77,20240530,1.25,Y,100840,500,103 억,,812214,N,N,932,N,02,N
20250512,150715,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37150,-650,5,-1.72,5123839450,133005,156.57,38350,39950,36800,49100,26500,37800,38523.66,3.93,0,8040,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,7683,22.18,2.40,12,0.64,1675.00,15498.00,40000,20250507,-7.12,9450,20240530,293.12,40000,-7.12,20250507,21250,74.82,20250103,40000,-7.12,20250507,9450,293.12,20240530,1.25,Y,100840,500,103 억,,812214,N,N,1162,N,02,N
20250512,140713,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37800,0,3,0.00,4318191775,111343,131.07,38350,39950,37800,49100,26500,37800,38782.79,3.93,0,4829,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,7817,22.57,2.44,12,0.54,1675.00,15498.00,40000,20250507,-5.50,9450,20240530,300.00,40000,-5.50,20250507,21250,77.88,20250103,40000,-5.50,20250507,9450,300.00,20240530,1.25,Y,100840,500,103 억,,812214,N,N,1162,N,02,N
20250512,130714,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38050,250,2,0.66,3670452075,94291,111.00,38350,39950,37800,49100,26500,37800,38926.85,3.93,0,6084,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,7869,22.72,2.46,12,0.46,1675.00,15498.00,40000,20250507,-4.88,9450,20240530,302.65,40000,-4.88,20250507,21250,79.06,20250103,40000,-4.88,20250507,9450,302.65,20240530,1.25,Y,100840,500,103 억,,812214,N,N,1162,N,02,N
20250512,120714,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38000,200,2,0.53,3332826750,85426,100.56,38350,39950,37800,49100,26500,37800,39014.20,3.93,0,3892,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,7859,22.69,2.45,12,0.41,1675.00,15498.00,40000,20250507,-5.00,9450,20240530,302.12,40000,-5.00,20250507,21250,78.82,20250103,40000,-5.00,20250507,9450,302.12,20240530,1.25,Y,100840,500,103 억,,812214,N,N,1162,N,02,N
20250512,110713,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,39100,1300,2,3.44,2616898600,66835,78.68,38350,39950,37800,49100,26500,37800,39154.61,3.93,0,3641,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,8086,23.34,2.52,12,0.32,1675.00,15498.00,40000,20250507,-2.25,9450,20240530,313.76,40000,-2.25,20250507,21250,84.00,20250103,40000,-2.25,20250507,9450,313.76,20240530,1.25,Y,100840,500,103 억,,812214,N,N,1162,N,02,N
20250512,100712,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,39450,1650,2,4.37,2189225525,55912,65.82,38350,39950,37800,49100,26500,37800,39154.84,3.93,0,3271,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,8159,23.55,2.55,12,0.27,1675.00,15498.00,40000,20250507,-1.38,9450,20240530,317.46,40000,-1.38,20250507,21250,85.65,20250103,40000,-1.38,20250507,9450,317.46,20240530,1.25,Y,100840,500,103 억,,812214,N,N,1162,N,02,N
20250512,090713,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38250,450,2,1.19,47238600,1240,1.46,38350,38450,37800,49100,26500,37800,38095.65,3.93,0,-271,39700,38750,38200,37250,36700,38475,36975,103,11300,500,0,50,1,20680783,7910,22.84,2.47,12,0.01,1675.00,15498.00,40000,20250507,-4.38,9450,20240530,304.76,40000,-4.38,20250507,21250,80.00,20250103,40000,-4.38,20250507,9450,304.76,20240530,1.25,Y,100840,500,103 억,,812214,N,N,1162,N,02,N
20250509,160707,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37800,-950,5,-2.45,3242502700,84630,67.94,38750,39150,37650,50300,27150,38750,38314.40,3.94,0,-2889,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,7817,22.57,2.44,12,0.41,1675.00,15498.00,40000,20250507,-5.50,9450,20240530,300.00,40000,-5.50,20250507,21250,77.88,20250103,40000,-5.50,20250507,9450,300.00,20240530,1.24,Y,100840,500,103 억,,814551,N,N,1162,N,02,N
20250509,150714,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,37950,-800,5,-2.06,2890239900,75306,60.46,38750,39150,37850,50300,27150,38750,38379.94,3.94,0,-2873,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,7848,22.66,2.45,12,0.36,1675.00,15498.00,40000,20250507,-5.12,9450,20240530,301.59,40000,-5.12,20250507,21250,78.59,20250103,40000,-5.12,20250507,9450,301.59,20240530,1.24,Y,100840,500,103 억,,814551,N,N,723,N,02,N
20250509,140711,53,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,38100,-650,5,-1.68,2415001200,62799,50.42,38750,39150,38000,50300,27150,38750,38456.05,3.94,0,1538,40516,39632,38866,37982,37216,39250,37600,103,11550,500,0,50,1,20680783,7879,22.75,2.46,12,0.30,1675.00,15498.00,40000,20250507,-4.75,9450,20240530,303.17,40000,-4.75,20250507,21250,79.29,20250103,40000,-4.75,20250507,9450,303.17,20240530,1.24,Y,100840,500,103 억,,814551,N,N,723,N,02,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 160707 53 100.00 KOSPI 기계·장비 N N N N N 37400 -400 5 -1.06 5312204450 138059 162.52 38350 39950 36800 49100 26500 37800 38477.98 3.93 0 9018 39700 38750 38200 37250 36700 38475 36975 103 11300 500 0 50 1 20680783 7735 22.33 2.41 12 0.67 1675.00 15498.00 40000 20250507 -6.50 9450 20240530 295.77 40000 -6.50 20250507 21250 76.00 20250103 40000 -6.50 20250507 9450 295.77 20240530 1.25 Y 100840 500 103 억 812214 N N 932 N 02 N
3 20250512 150715 53 100.00 KOSPI 기계·장비 N N N N N 37150 -650 5 -1.72 5123839450 133005 156.57 38350 39950 36800 49100 26500 37800 38523.66 3.93 0 8040 39700 38750 38200 37250 36700 38475 36975 103 11300 500 0 50 1 20680783 7683 22.18 2.40 12 0.64 1675.00 15498.00 40000 20250507 -7.12 9450 20240530 293.12 40000 -7.12 20250507 21250 74.82 20250103 40000 -7.12 20250507 9450 293.12 20240530 1.25 Y 100840 500 103 억 812214 N N 1162 N 02 N
4 20250512 140713 53 100.00 KOSPI 기계·장비 N N N N N 37800 0 3 0.00 4318191775 111343 131.07 38350 39950 37800 49100 26500 37800 38782.79 3.93 0 4829 39700 38750 38200 37250 36700 38475 36975 103 11300 500 0 50 1 20680783 7817 22.57 2.44 12 0.54 1675.00 15498.00 40000 20250507 -5.50 9450 20240530 300.00 40000 -5.50 20250507 21250 77.88 20250103 40000 -5.50 20250507 9450 300.00 20240530 1.25 Y 100840 500 103 억 812214 N N 1162 N 02 N
5 20250512 130714 53 100.00 KOSPI 기계·장비 N N N N N 38050 250 2 0.66 3670452075 94291 111.00 38350 39950 37800 49100 26500 37800 38926.85 3.93 0 6084 39700 38750 38200 37250 36700 38475 36975 103 11300 500 0 50 1 20680783 7869 22.72 2.46 12 0.46 1675.00 15498.00 40000 20250507 -4.88 9450 20240530 302.65 40000 -4.88 20250507 21250 79.06 20250103 40000 -4.88 20250507 9450 302.65 20240530 1.25 Y 100840 500 103 억 812214 N N 1162 N 02 N
6 20250512 120714 53 100.00 KOSPI 기계·장비 N N N N N 38000 200 2 0.53 3332826750 85426 100.56 38350 39950 37800 49100 26500 37800 39014.20 3.93 0 3892 39700 38750 38200 37250 36700 38475 36975 103 11300 500 0 50 1 20680783 7859 22.69 2.45 12 0.41 1675.00 15498.00 40000 20250507 -5.00 9450 20240530 302.12 40000 -5.00 20250507 21250 78.82 20250103 40000 -5.00 20250507 9450 302.12 20240530 1.25 Y 100840 500 103 억 812214 N N 1162 N 02 N
7 20250512 110713 53 100.00 KOSPI 기계·장비 N N N N N 39100 1300 2 3.44 2616898600 66835 78.68 38350 39950 37800 49100 26500 37800 39154.61 3.93 0 3641 39700 38750 38200 37250 36700 38475 36975 103 11300 500 0 50 1 20680783 8086 23.34 2.52 12 0.32 1675.00 15498.00 40000 20250507 -2.25 9450 20240530 313.76 40000 -2.25 20250507 21250 84.00 20250103 40000 -2.25 20250507 9450 313.76 20240530 1.25 Y 100840 500 103 억 812214 N N 1162 N 02 N
8 20250512 100712 53 100.00 KOSPI 기계·장비 N N N N N 39450 1650 2 4.37 2189225525 55912 65.82 38350 39950 37800 49100 26500 37800 39154.84 3.93 0 3271 39700 38750 38200 37250 36700 38475 36975 103 11300 500 0 50 1 20680783 8159 23.55 2.55 12 0.27 1675.00 15498.00 40000 20250507 -1.38 9450 20240530 317.46 40000 -1.38 20250507 21250 85.65 20250103 40000 -1.38 20250507 9450 317.46 20240530 1.25 Y 100840 500 103 억 812214 N N 1162 N 02 N
9 20250512 090713 53 100.00 KOSPI 기계·장비 N N N N N 38250 450 2 1.19 47238600 1240 1.46 38350 38450 37800 49100 26500 37800 38095.65 3.93 0 -271 39700 38750 38200 37250 36700 38475 36975 103 11300 500 0 50 1 20680783 7910 22.84 2.47 12 0.01 1675.00 15498.00 40000 20250507 -4.38 9450 20240530 304.76 40000 -4.38 20250507 21250 80.00 20250103 40000 -4.38 20250507 9450 304.76 20240530 1.25 Y 100840 500 103 억 812214 N N 1162 N 02 N
10 20250509 160707 53 100.00 KOSPI 기계·장비 N N N N N 37800 -950 5 -2.45 3242502700 84630 67.94 38750 39150 37650 50300 27150 38750 38314.40 3.94 0 -2889 40516 39632 38866 37982 37216 39250 37600 103 11550 500 0 50 1 20680783 7817 22.57 2.44 12 0.41 1675.00 15498.00 40000 20250507 -5.50 9450 20240530 300.00 40000 -5.50 20250507 21250 77.88 20250103 40000 -5.50 20250507 9450 300.00 20240530 1.24 Y 100840 500 103 억 814551 N N 1162 N 02 N
11 20250509 150714 53 100.00 KOSPI 기계·장비 N N N N N 37950 -800 5 -2.06 2890239900 75306 60.46 38750 39150 37850 50300 27150 38750 38379.94 3.94 0 -2873 40516 39632 38866 37982 37216 39250 37600 103 11550 500 0 50 1 20680783 7848 22.66 2.45 12 0.36 1675.00 15498.00 40000 20250507 -5.12 9450 20240530 301.59 40000 -5.12 20250507 21250 78.59 20250103 40000 -5.12 20250507 9450 301.59 20240530 1.24 Y 100840 500 103 억 814551 N N 723 N 02 N
12 20250509 140711 53 100.00 KOSPI 기계·장비 N N N N N 38100 -650 5 -1.68 2415001200 62799 50.42 38750 39150 38000 50300 27150 38750 38456.05 3.94 0 1538 40516 39632 38866 37982 37216 39250 37600 103 11550 500 0 50 1 20680783 7879 22.75 2.46 12 0.30 1675.00 15498.00 40000 20250507 -4.75 9450 20240530 303.17 40000 -4.75 20250507 21250 79.29 20250103 40000 -4.75 20250507 9450 303.17 20240530 1.24 Y 100840 500 103 억 814551 N N 723 N 02 N