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
210540/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
20250512,160852,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,170,2,1.46,357255220,30202,405.61,11900,11900,11740,15130,8150,11640,11828.86,7.86,0,2859,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1304,5.95,0.44,12,0.27,1986.00,26581.00,14750,20240723,-19.93,10520,20241209,12.26,13350,-11.54,20250213,10530,12.16,20250409,14750,-19.93,20240723,10520,12.26,20241209,0.88,Y,210540,500,55 억,,867922,N,N,1978,N,00,N
20250512,150901,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,170,2,1.46,356334130,30124,404.57,11900,11900,11740,15130,8150,11640,11828.91,7.86,0,2828,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1304,5.95,0.44,12,0.27,1986.00,26581.00,14750,20240723,-19.93,10520,20241209,12.26,13350,-11.54,20250213,10530,12.16,20250409,14750,-19.93,20240723,10520,12.26,20241209,0.88,Y,210540,500,55 억,,867922,N,N,840,N,00,N
20250512,140900,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,170,2,1.46,328673090,27783,373.13,11900,11900,11740,15130,8150,11640,11830.01,7.86,0,2662,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1304,5.95,0.44,12,0.25,1986.00,26581.00,14750,20240723,-19.93,10520,20241209,12.26,13350,-11.54,20250213,10530,12.16,20250409,14750,-19.93,20240723,10520,12.26,20241209,0.88,Y,210540,500,55 억,,867922,N,N,840,N,00,N
20250512,130900,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11830,190,2,1.63,309009630,26116,350.74,11900,11900,11740,15130,8150,11640,11832.20,7.86,0,2615,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1306,5.96,0.45,12,0.24,1986.00,26581.00,14750,20240723,-19.80,10520,20241209,12.45,13350,-11.39,20250213,10530,12.35,20250409,14750,-19.80,20240723,10520,12.45,20241209,0.88,Y,210540,500,55 억,,867922,N,N,840,N,00,N
20250512,120900,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11880,240,2,2.06,282212430,23852,320.33,11900,11900,11740,15130,8150,11640,11831.81,7.86,0,1964,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1312,5.98,0.45,12,0.22,1986.00,26581.00,14750,20240723,-19.46,10520,20241209,12.93,13350,-11.01,20250213,10530,12.82,20250409,14750,-19.46,20240723,10520,12.93,20241209,0.88,Y,210540,500,55 억,,867922,N,N,840,N,00,N
20250512,110900,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11870,230,2,1.98,243943830,20628,277.03,11900,11900,11740,15130,8150,11640,11825.86,7.86,0,1981,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1311,5.98,0.45,12,0.19,1986.00,26581.00,14750,20240723,-19.53,10520,20241209,12.83,13350,-11.09,20250213,10530,12.73,20250409,14750,-19.53,20240723,10520,12.83,20241209,0.88,Y,210540,500,55 억,,867922,N,N,840,N,00,N
20250512,100857,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11820,180,2,1.55,146479105,12406,166.61,11900,11900,11740,15130,8150,11640,11807.12,7.86,0,1467,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1305,5.95,0.44,12,0.11,1986.00,26581.00,14750,20240723,-19.86,10520,20241209,12.36,13350,-11.46,20250213,10530,12.25,20250409,14750,-19.86,20240723,10520,12.36,20241209,0.88,Y,210540,500,55 억,,867922,N,N,840,N,00,N
20250512,090859,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11780,140,2,1.20,34157275,2884,38.73,11900,11900,11780,15130,8150,11640,11843.72,7.86,0,-1009,11780,11710,11630,11560,11480,11670,11520,55,3490,500,8380,10,1,11041708,1301,5.93,0.44,12,0.03,1986.00,26581.00,14750,20240723,-20.14,10520,20241209,11.98,13350,-11.76,20250213,10530,11.87,20250409,14750,-20.14,20240723,10520,11.98,20241209,0.88,Y,210540,500,55 억,,867922,N,N,840,N,00,N
20250509,160851,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11640,0,3,0.00,86241785,7441,50.64,11700,11700,11550,15130,8150,11640,11589.98,7.83,0,263,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1285,5.86,0.44,12,0.07,1986.00,26581.00,14750,20240723,-21.08,10520,20241209,10.65,13350,-12.81,20250213,10530,10.54,20250409,14750,-21.08,20240723,10520,10.65,20241209,0.89,Y,210540,500,55 억,,864959,N,N,840,N,00,N
20250509,150901,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11600,-40,5,-0.34,77366365,6677,45.44,11700,11700,11550,15130,8150,11640,11586.99,7.83,0,227,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1281,5.84,0.44,12,0.06,1986.00,26581.00,14750,20240723,-21.36,10520,20241209,10.27,13350,-13.11,20250213,10530,10.16,20250409,14750,-21.36,20240723,10520,10.27,20241209,0.89,Y,210540,500,55 억,,864959,N,N,1318,N,00,N
20250509,140857,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11600,-40,5,-0.34,65904715,5689,38.71,11700,11700,11550,15130,8150,11640,11584.59,7.83,0,-94,11873,11756,11663,11546,11453,11710,11500,55,3490,500,8380,10,1,11041708,1281,5.84,0.44,12,0.05,1986.00,26581.00,14750,20240723,-21.36,10520,20241209,10.27,13350,-13.11,20250213,10530,10.16,20250409,14750,-21.36,20240723,10520,10.27,20241209,0.89,Y,210540,500,55 억,,864959,N,N,1318,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 160852 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11810 170 2 1.46 357255220 30202 405.61 11900 11900 11740 15130 8150 11640 11828.86 7.86 0 2859 11780 11710 11630 11560 11480 11670 11520 55 3490 500 8380 10 1 11041708 1304 5.95 0.44 12 0.27 1986.00 26581.00 14750 20240723 -19.93 10520 20241209 12.26 13350 -11.54 20250213 10530 12.16 20250409 14750 -19.93 20240723 10520 12.26 20241209 0.88 Y 210540 500 55 억 867922 N N 1978 N 00 N
3 20250512 150901 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11810 170 2 1.46 356334130 30124 404.57 11900 11900 11740 15130 8150 11640 11828.91 7.86 0 2828 11780 11710 11630 11560 11480 11670 11520 55 3490 500 8380 10 1 11041708 1304 5.95 0.44 12 0.27 1986.00 26581.00 14750 20240723 -19.93 10520 20241209 12.26 13350 -11.54 20250213 10530 12.16 20250409 14750 -19.93 20240723 10520 12.26 20241209 0.88 Y 210540 500 55 억 867922 N N 840 N 00 N
4 20250512 140900 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11810 170 2 1.46 328673090 27783 373.13 11900 11900 11740 15130 8150 11640 11830.01 7.86 0 2662 11780 11710 11630 11560 11480 11670 11520 55 3490 500 8380 10 1 11041708 1304 5.95 0.44 12 0.25 1986.00 26581.00 14750 20240723 -19.93 10520 20241209 12.26 13350 -11.54 20250213 10530 12.16 20250409 14750 -19.93 20240723 10520 12.26 20241209 0.88 Y 210540 500 55 억 867922 N N 840 N 00 N
5 20250512 130900 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11830 190 2 1.63 309009630 26116 350.74 11900 11900 11740 15130 8150 11640 11832.20 7.86 0 2615 11780 11710 11630 11560 11480 11670 11520 55 3490 500 8380 10 1 11041708 1306 5.96 0.45 12 0.24 1986.00 26581.00 14750 20240723 -19.80 10520 20241209 12.45 13350 -11.39 20250213 10530 12.35 20250409 14750 -19.80 20240723 10520 12.45 20241209 0.88 Y 210540 500 55 억 867922 N N 840 N 00 N
6 20250512 120900 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11880 240 2 2.06 282212430 23852 320.33 11900 11900 11740 15130 8150 11640 11831.81 7.86 0 1964 11780 11710 11630 11560 11480 11670 11520 55 3490 500 8380 10 1 11041708 1312 5.98 0.45 12 0.22 1986.00 26581.00 14750 20240723 -19.46 10520 20241209 12.93 13350 -11.01 20250213 10530 12.82 20250409 14750 -19.46 20240723 10520 12.93 20241209 0.88 Y 210540 500 55 억 867922 N N 840 N 00 N
7 20250512 110900 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11870 230 2 1.98 243943830 20628 277.03 11900 11900 11740 15130 8150 11640 11825.86 7.86 0 1981 11780 11710 11630 11560 11480 11670 11520 55 3490 500 8380 10 1 11041708 1311 5.98 0.45 12 0.19 1986.00 26581.00 14750 20240723 -19.53 10520 20241209 12.83 13350 -11.09 20250213 10530 12.73 20250409 14750 -19.53 20240723 10520 12.83 20241209 0.88 Y 210540 500 55 억 867922 N N 840 N 00 N
8 20250512 100857 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11820 180 2 1.55 146479105 12406 166.61 11900 11900 11740 15130 8150 11640 11807.12 7.86 0 1467 11780 11710 11630 11560 11480 11670 11520 55 3490 500 8380 10 1 11041708 1305 5.95 0.44 12 0.11 1986.00 26581.00 14750 20240723 -19.86 10520 20241209 12.36 13350 -11.46 20250213 10530 12.25 20250409 14750 -19.86 20240723 10520 12.36 20241209 0.88 Y 210540 500 55 억 867922 N N 840 N 00 N
9 20250512 090859 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11780 140 2 1.20 34157275 2884 38.73 11900 11900 11780 15130 8150 11640 11843.72 7.86 0 -1009 11780 11710 11630 11560 11480 11670 11520 55 3490 500 8380 10 1 11041708 1301 5.93 0.44 12 0.03 1986.00 26581.00 14750 20240723 -20.14 10520 20241209 11.98 13350 -11.76 20250213 10530 11.87 20250409 14750 -20.14 20240723 10520 11.98 20241209 0.88 Y 210540 500 55 억 867922 N N 840 N 00 N
10 20250509 160851 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11640 0 3 0.00 86241785 7441 50.64 11700 11700 11550 15130 8150 11640 11589.98 7.83 0 263 11873 11756 11663 11546 11453 11710 11500 55 3490 500 8380 10 1 11041708 1285 5.86 0.44 12 0.07 1986.00 26581.00 14750 20240723 -21.08 10520 20241209 10.65 13350 -12.81 20250213 10530 10.54 20250409 14750 -21.08 20240723 10520 10.65 20241209 0.89 Y 210540 500 55 억 864959 N N 840 N 00 N
11 20250509 150901 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11600 -40 5 -0.34 77366365 6677 45.44 11700 11700 11550 15130 8150 11640 11586.99 7.83 0 227 11873 11756 11663 11546 11453 11710 11500 55 3490 500 8380 10 1 11041708 1281 5.84 0.44 12 0.06 1986.00 26581.00 14750 20240723 -21.36 10520 20241209 10.27 13350 -13.11 20250213 10530 10.16 20250409 14750 -21.36 20240723 10520 10.27 20241209 0.89 Y 210540 500 55 억 864959 N N 1318 N 00 N
12 20250509 140857 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11600 -40 5 -0.34 65904715 5689 38.71 11700 11700 11550 15130 8150 11640 11584.59 7.83 0 -94 11873 11756 11663 11546 11453 11710 11500 55 3490 500 8380 10 1 11041708 1281 5.84 0.44 12 0.05 1986.00 26581.00 14750 20240723 -21.36 10520 20241209 10.27 13350 -13.11 20250213 10530 10.16 20250409 14750 -21.36 20240723 10520 10.27 20241209 0.89 Y 210540 500 55 억 864959 N N 1318 N 00 N