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
267270/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
20250512,160952,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72100,2500,2,3.59,8674469800,119934,183.62,73400,73400,71300,90400,48800,69600,72327.09,16.23,0,-17170,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12771,13.66,0.78,12,0.68,5277.00,92774.00,91500,20250213,-21.20,45700,20240909,57.77,91500,-21.20,20250213,55900,28.98,20250409,91500,-21.20,20250213,45700,57.77,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,13591,N,00,N
20250512,151002,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71700,2100,2,3.02,8237248550,113864,174.33,73400,73400,71300,90400,48800,69600,72342.87,16.23,0,-17212,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12701,13.59,0.77,12,0.64,5277.00,92774.00,91500,20250213,-21.64,45700,20240909,56.89,91500,-21.64,20250213,55900,28.26,20250409,91500,-21.64,20250213,45700,56.89,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,11333,N,00,N
20250512,141001,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72000,2400,2,3.45,7252355750,100112,153.28,73400,73400,71500,90400,48800,69600,72442.42,16.23,0,-13036,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12754,13.64,0.78,12,0.57,5277.00,92774.00,91500,20250213,-21.31,45700,20240909,57.55,91500,-21.31,20250213,55900,28.80,20250409,91500,-21.31,20250213,45700,57.55,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,11333,N,00,N
20250512,131000,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71900,2300,2,3.30,6592530550,90949,139.25,73400,73400,71500,90400,48800,69600,72486.01,16.23,0,-11750,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12736,13.63,0.78,12,0.51,5277.00,92774.00,91500,20250213,-21.42,45700,20240909,57.33,91500,-21.42,20250213,55900,28.62,20250409,91500,-21.42,20250213,45700,57.33,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,11333,N,00,N
20250512,121001,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71700,2100,2,3.02,6088419500,83930,128.50,73400,73400,71500,90400,48800,69600,72541.64,16.23,0,-9619,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12701,13.59,0.77,12,0.47,5277.00,92774.00,91500,20250213,-21.64,45700,20240909,56.89,91500,-21.64,20250213,55900,28.26,20250409,91500,-21.64,20250213,45700,56.89,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,11333,N,00,N
20250512,111000,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72400,2800,2,4.02,5194403450,71495,109.46,73400,73400,72000,90400,48800,69600,72654.08,16.23,0,-6261,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12825,13.72,0.78,12,0.40,5277.00,92774.00,91500,20250213,-20.87,45700,20240909,58.42,91500,-20.87,20250213,55900,29.52,20250409,91500,-20.87,20250213,45700,58.42,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,11333,N,00,N
20250512,100958,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72500,2900,2,4.17,4334357100,59615,91.27,73400,73400,72000,90400,48800,69600,72705.81,16.23,0,-3666,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12842,13.74,0.78,12,0.34,5277.00,92774.00,91500,20250213,-20.77,45700,20240909,58.64,91500,-20.77,20250213,55900,29.70,20250409,91500,-20.77,20250213,45700,58.64,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,11333,N,00,N
20250512,091000,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72500,2900,2,4.17,1608083000,22046,33.75,73400,73400,72300,90400,48800,69600,72942.17,16.23,0,-8656,70933,70266,69433,68766,67933,69850,68350,942,20800,5000,51500,100,1,17713586,12842,13.74,0.78,12,0.12,5277.00,92774.00,91500,20250213,-20.77,45700,20240909,58.64,91500,-20.77,20250213,55900,29.70,20250409,91500,-20.77,20250213,45700,58.64,20240909,1.51,Y,267270,5000,942 억,,2875146,N,N,11333,N,00,N
20250509,160950,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69600,-100,5,-0.14,4543005250,65315,78.17,70000,70100,68600,90600,48800,69700,69555.31,16.22,0,1940,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12329,13.19,0.75,12,0.37,5277.00,92774.00,91500,20250213,-23.93,45700,20240909,52.30,91500,-23.93,20250213,55900,24.51,20250409,91500,-23.93,20250213,45700,52.30,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,11333,N,00,N
20250509,151002,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69600,-100,5,-0.14,4110194050,59088,70.72,70000,70100,68600,90600,48800,69700,69560.55,16.22,0,383,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12329,13.19,0.75,12,0.33,5277.00,92774.00,91500,20250213,-23.93,45700,20240909,52.30,91500,-23.93,20250213,55900,24.51,20250409,91500,-23.93,20250213,45700,52.30,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,15602,N,00,N
20250509,140958,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69800,100,2,0.14,3273156650,47076,56.34,70000,70100,68600,90600,48800,69700,69529.20,16.22,0,-1313,70900,70300,69400,68800,67900,70600,69100,942,20900,5000,51570,100,1,17713586,12364,13.23,0.75,12,0.27,5277.00,92774.00,91500,20250213,-23.72,45700,20240909,52.74,91500,-23.72,20250213,55900,24.87,20250409,91500,-23.72,20250213,45700,52.74,20240909,1.55,Y,267270,5000,942 억,,2873867,N,N,15602,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 160952 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72100 2500 2 3.59 8674469800 119934 183.62 73400 73400 71300 90400 48800 69600 72327.09 16.23 0 -17170 70933 70266 69433 68766 67933 69850 68350 942 20800 5000 51500 100 1 17713586 12771 13.66 0.78 12 0.68 5277.00 92774.00 91500 20250213 -21.20 45700 20240909 57.77 91500 -21.20 20250213 55900 28.98 20250409 91500 -21.20 20250213 45700 57.77 20240909 1.51 Y 267270 5000 942 억 2875146 N N 13591 N 00 N
3 20250512 151002 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71700 2100 2 3.02 8237248550 113864 174.33 73400 73400 71300 90400 48800 69600 72342.87 16.23 0 -17212 70933 70266 69433 68766 67933 69850 68350 942 20800 5000 51500 100 1 17713586 12701 13.59 0.77 12 0.64 5277.00 92774.00 91500 20250213 -21.64 45700 20240909 56.89 91500 -21.64 20250213 55900 28.26 20250409 91500 -21.64 20250213 45700 56.89 20240909 1.51 Y 267270 5000 942 억 2875146 N N 11333 N 00 N
4 20250512 141001 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72000 2400 2 3.45 7252355750 100112 153.28 73400 73400 71500 90400 48800 69600 72442.42 16.23 0 -13036 70933 70266 69433 68766 67933 69850 68350 942 20800 5000 51500 100 1 17713586 12754 13.64 0.78 12 0.57 5277.00 92774.00 91500 20250213 -21.31 45700 20240909 57.55 91500 -21.31 20250213 55900 28.80 20250409 91500 -21.31 20250213 45700 57.55 20240909 1.51 Y 267270 5000 942 억 2875146 N N 11333 N 00 N
5 20250512 131000 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71900 2300 2 3.30 6592530550 90949 139.25 73400 73400 71500 90400 48800 69600 72486.01 16.23 0 -11750 70933 70266 69433 68766 67933 69850 68350 942 20800 5000 51500 100 1 17713586 12736 13.63 0.78 12 0.51 5277.00 92774.00 91500 20250213 -21.42 45700 20240909 57.33 91500 -21.42 20250213 55900 28.62 20250409 91500 -21.42 20250213 45700 57.33 20240909 1.51 Y 267270 5000 942 억 2875146 N N 11333 N 00 N
6 20250512 121001 55 40.00 KOSPI 기계·장비 N N N Y 40 N 71700 2100 2 3.02 6088419500 83930 128.50 73400 73400 71500 90400 48800 69600 72541.64 16.23 0 -9619 70933 70266 69433 68766 67933 69850 68350 942 20800 5000 51500 100 1 17713586 12701 13.59 0.77 12 0.47 5277.00 92774.00 91500 20250213 -21.64 45700 20240909 56.89 91500 -21.64 20250213 55900 28.26 20250409 91500 -21.64 20250213 45700 56.89 20240909 1.51 Y 267270 5000 942 억 2875146 N N 11333 N 00 N
7 20250512 111000 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72400 2800 2 4.02 5194403450 71495 109.46 73400 73400 72000 90400 48800 69600 72654.08 16.23 0 -6261 70933 70266 69433 68766 67933 69850 68350 942 20800 5000 51500 100 1 17713586 12825 13.72 0.78 12 0.40 5277.00 92774.00 91500 20250213 -20.87 45700 20240909 58.42 91500 -20.87 20250213 55900 29.52 20250409 91500 -20.87 20250213 45700 58.42 20240909 1.51 Y 267270 5000 942 억 2875146 N N 11333 N 00 N
8 20250512 100958 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72500 2900 2 4.17 4334357100 59615 91.27 73400 73400 72000 90400 48800 69600 72705.81 16.23 0 -3666 70933 70266 69433 68766 67933 69850 68350 942 20800 5000 51500 100 1 17713586 12842 13.74 0.78 12 0.34 5277.00 92774.00 91500 20250213 -20.77 45700 20240909 58.64 91500 -20.77 20250213 55900 29.70 20250409 91500 -20.77 20250213 45700 58.64 20240909 1.51 Y 267270 5000 942 억 2875146 N N 11333 N 00 N
9 20250512 091000 55 40.00 KOSPI 기계·장비 N N N Y 40 N 72500 2900 2 4.17 1608083000 22046 33.75 73400 73400 72300 90400 48800 69600 72942.17 16.23 0 -8656 70933 70266 69433 68766 67933 69850 68350 942 20800 5000 51500 100 1 17713586 12842 13.74 0.78 12 0.12 5277.00 92774.00 91500 20250213 -20.77 45700 20240909 58.64 91500 -20.77 20250213 55900 29.70 20250409 91500 -20.77 20250213 45700 58.64 20240909 1.51 Y 267270 5000 942 억 2875146 N N 11333 N 00 N
10 20250509 160950 55 40.00 KOSPI 기계·장비 N N N Y 40 N 69600 -100 5 -0.14 4543005250 65315 78.17 70000 70100 68600 90600 48800 69700 69555.31 16.22 0 1940 70900 70300 69400 68800 67900 70600 69100 942 20900 5000 51570 100 1 17713586 12329 13.19 0.75 12 0.37 5277.00 92774.00 91500 20250213 -23.93 45700 20240909 52.30 91500 -23.93 20250213 55900 24.51 20250409 91500 -23.93 20250213 45700 52.30 20240909 1.55 Y 267270 5000 942 억 2873867 N N 11333 N 00 N
11 20250509 151002 55 40.00 KOSPI 기계·장비 N N N Y 40 N 69600 -100 5 -0.14 4110194050 59088 70.72 70000 70100 68600 90600 48800 69700 69560.55 16.22 0 383 70900 70300 69400 68800 67900 70600 69100 942 20900 5000 51570 100 1 17713586 12329 13.19 0.75 12 0.33 5277.00 92774.00 91500 20250213 -23.93 45700 20240909 52.30 91500 -23.93 20250213 55900 24.51 20250409 91500 -23.93 20250213 45700 52.30 20240909 1.55 Y 267270 5000 942 억 2873867 N N 15602 N 00 N
12 20250509 140958 55 40.00 KOSPI 기계·장비 N N N Y 40 N 69800 100 2 0.14 3273156650 47076 56.34 70000 70100 68600 90600 48800 69700 69529.20 16.22 0 -1313 70900 70300 69400 68800 67900 70600 69100 942 20900 5000 51570 100 1 17713586 12364 13.23 0.75 12 0.27 5277.00 92774.00 91500 20250213 -23.72 45700 20240909 52.74 91500 -23.72 20250213 55900 24.87 20250409 91500 -23.72 20250213 45700 52.74 20240909 1.55 Y 267270 5000 942 억 2873867 N N 15602 N 00 N