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
484870/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
20250512,161236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,107000,-5600,5,-4.97,9277851950,87207,194.26,113000,113500,103000,146300,78900,112600,106388.77,5.22,0,-9020,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9795,31.85,5.92,12,0.95,3360.00,18067.00,115200,20250509,-7.12,41600,20241230,157.21,115200,-7.12,20250509,43100,148.26,20250102,115200,-7.12,20250509,41600,157.21,20241230,0.10,Y,484870,100,9 억,,477809,N,N,2577,N,00,N
20250512,151250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,106200,-6400,5,-5.68,8715666750,81945,182.54,113000,113500,103000,146300,78900,112600,106359.88,5.22,0,-6945,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9721,31.61,5.88,12,0.90,3360.00,18067.00,115200,20250509,-7.81,41600,20241230,155.29,115200,-7.81,20250509,43100,146.40,20250102,115200,-7.81,20250509,41600,155.29,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,N,00,N
20250512,141248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,105300,-7300,5,-6.48,6434186150,60251,134.21,113000,113500,104800,146300,78900,112600,106789.60,5.22,0,-4779,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9639,31.34,5.83,12,0.66,3360.00,18067.00,115200,20250509,-8.59,41600,20241230,153.12,115200,-8.59,20250509,43100,144.32,20250102,115200,-8.59,20250509,41600,153.12,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,N,00,N
20250512,131246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,106000,-6600,5,-5.86,4741120450,44224,98.51,113000,113500,105800,146300,78900,112600,107206.83,5.22,0,-2113,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9703,31.55,5.87,12,0.48,3360.00,18067.00,115200,20250509,-7.99,41600,20241230,154.81,115200,-7.99,20250509,43100,145.94,20250102,115200,-7.99,20250509,41600,154.81,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,N,00,N
20250512,121248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,106300,-6300,5,-5.60,4092895700,38128,84.93,113000,113500,105800,146300,78900,112600,107346.06,5.22,0,-1573,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9731,31.64,5.88,12,0.42,3360.00,18067.00,115200,20250509,-7.73,41600,20241230,155.53,115200,-7.73,20250509,43100,146.64,20250102,115200,-7.73,20250509,41600,155.53,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,N,00,N
20250512,111246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,106500,-6100,5,-5.42,3342076600,31048,69.16,113000,113500,105900,146300,78900,112600,107642.09,5.22,0,1279,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9749,31.70,5.89,12,0.34,3360.00,18067.00,115200,20250509,-7.55,41600,20241230,156.01,115200,-7.55,20250509,43100,147.10,20250102,115200,-7.55,20250509,41600,156.01,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,N,00,N
20250512,101243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,107200,-5400,5,-4.80,2612720400,24212,53.93,113000,113500,105900,146300,78900,112600,107909.95,5.22,0,2969,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,9813,31.90,5.93,12,0.26,3360.00,18067.00,115200,20250509,-6.94,41600,20241230,157.69,115200,-6.94,20250509,43100,148.72,20250102,115200,-6.94,20250509,41600,157.69,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,N,00,N
20250512,091246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,110000,-2600,5,-2.31,445826000,4016,8.95,113000,113500,109900,146300,78900,112600,111012.05,5.22,0,374,116733,114666,113133,111066,109533,113900,110300,9,33700,100,83320,100,1,9153900,10069,32.74,6.09,12,0.04,3360.00,18067.00,115200,20250509,-4.51,41600,20241230,164.42,115200,-4.51,20250509,43100,155.22,20250102,115200,-4.51,20250509,41600,164.42,20241230,0.10,Y,484870,100,9 억,,477809,N,N,4936,N,00,N
20250509,161235,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,112600,2000,2,1.81,5073881100,44892,69.35,112700,115200,111600,143700,77500,110600,113024.17,5.31,0,-4368,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10307,33.51,6.23,12,0.49,3360.00,18067.00,115200,20250509,-2.26,41600,20241230,170.67,115200,-2.26,20250509,43100,161.25,20250102,115200,-2.26,20250509,41600,170.67,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4936,N,00,N
20250509,151249,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,112300,1700,2,1.54,4780106300,42282,65.31,112700,115200,111600,143700,77500,110600,113052.98,5.31,0,-4142,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10280,33.42,6.22,12,0.46,3360.00,18067.00,115200,20250509,-2.52,41600,20241230,169.95,115200,-2.52,20250509,43100,160.56,20250102,115200,-2.52,20250509,41600,169.95,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4090,N,00,N
20250509,141244,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,112200,1600,2,1.45,3919259450,34613,53.47,112700,115200,111600,143700,77500,110600,113230.85,5.31,0,-5206,120066,115332,109166,104432,98266,117700,106800,9,33100,100,81840,100,1,9153900,10271,33.39,6.21,12,0.38,3360.00,18067.00,115200,20250509,-2.60,41600,20241230,169.71,115200,-2.60,20250509,43100,160.32,20250102,115200,-2.60,20250509,41600,169.71,20241230,0.09,Y,484870,100,9 억,,485824,N,N,4090,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 161236 57 100.00 KOSPI 기계·장비 N N N N N 107000 -5600 5 -4.97 9277851950 87207 194.26 113000 113500 103000 146300 78900 112600 106388.77 5.22 0 -9020 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 9795 31.85 5.92 12 0.95 3360.00 18067.00 115200 20250509 -7.12 41600 20241230 157.21 115200 -7.12 20250509 43100 148.26 20250102 115200 -7.12 20250509 41600 157.21 20241230 0.10 Y 484870 100 9 억 477809 N N 2577 N 00 N
3 20250512 151250 57 100.00 KOSPI 기계·장비 N N N N N 106200 -6400 5 -5.68 8715666750 81945 182.54 113000 113500 103000 146300 78900 112600 106359.88 5.22 0 -6945 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 9721 31.61 5.88 12 0.90 3360.00 18067.00 115200 20250509 -7.81 41600 20241230 155.29 115200 -7.81 20250509 43100 146.40 20250102 115200 -7.81 20250509 41600 155.29 20241230 0.10 Y 484870 100 9 억 477809 N N 4936 N 00 N
4 20250512 141248 57 100.00 KOSPI 기계·장비 N N N N N 105300 -7300 5 -6.48 6434186150 60251 134.21 113000 113500 104800 146300 78900 112600 106789.60 5.22 0 -4779 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 9639 31.34 5.83 12 0.66 3360.00 18067.00 115200 20250509 -8.59 41600 20241230 153.12 115200 -8.59 20250509 43100 144.32 20250102 115200 -8.59 20250509 41600 153.12 20241230 0.10 Y 484870 100 9 억 477809 N N 4936 N 00 N
5 20250512 131246 57 100.00 KOSPI 기계·장비 N N N N N 106000 -6600 5 -5.86 4741120450 44224 98.51 113000 113500 105800 146300 78900 112600 107206.83 5.22 0 -2113 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 9703 31.55 5.87 12 0.48 3360.00 18067.00 115200 20250509 -7.99 41600 20241230 154.81 115200 -7.99 20250509 43100 145.94 20250102 115200 -7.99 20250509 41600 154.81 20241230 0.10 Y 484870 100 9 억 477809 N N 4936 N 00 N
6 20250512 121248 57 100.00 KOSPI 기계·장비 N N N N N 106300 -6300 5 -5.60 4092895700 38128 84.93 113000 113500 105800 146300 78900 112600 107346.06 5.22 0 -1573 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 9731 31.64 5.88 12 0.42 3360.00 18067.00 115200 20250509 -7.73 41600 20241230 155.53 115200 -7.73 20250509 43100 146.64 20250102 115200 -7.73 20250509 41600 155.53 20241230 0.10 Y 484870 100 9 억 477809 N N 4936 N 00 N
7 20250512 111246 57 100.00 KOSPI 기계·장비 N N N N N 106500 -6100 5 -5.42 3342076600 31048 69.16 113000 113500 105900 146300 78900 112600 107642.09 5.22 0 1279 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 9749 31.70 5.89 12 0.34 3360.00 18067.00 115200 20250509 -7.55 41600 20241230 156.01 115200 -7.55 20250509 43100 147.10 20250102 115200 -7.55 20250509 41600 156.01 20241230 0.10 Y 484870 100 9 억 477809 N N 4936 N 00 N
8 20250512 101243 57 100.00 KOSPI 기계·장비 N N N N N 107200 -5400 5 -4.80 2612720400 24212 53.93 113000 113500 105900 146300 78900 112600 107909.95 5.22 0 2969 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 9813 31.90 5.93 12 0.26 3360.00 18067.00 115200 20250509 -6.94 41600 20241230 157.69 115200 -6.94 20250509 43100 148.72 20250102 115200 -6.94 20250509 41600 157.69 20241230 0.10 Y 484870 100 9 억 477809 N N 4936 N 00 N
9 20250512 091246 57 100.00 KOSPI 기계·장비 N N N N N 110000 -2600 5 -2.31 445826000 4016 8.95 113000 113500 109900 146300 78900 112600 111012.05 5.22 0 374 116733 114666 113133 111066 109533 113900 110300 9 33700 100 83320 100 1 9153900 10069 32.74 6.09 12 0.04 3360.00 18067.00 115200 20250509 -4.51 41600 20241230 164.42 115200 -4.51 20250509 43100 155.22 20250102 115200 -4.51 20250509 41600 164.42 20241230 0.10 Y 484870 100 9 억 477809 N N 4936 N 00 N
10 20250509 161235 57 100.00 KOSPI 신고가 기계·장비 N N N N N 112600 2000 2 1.81 5073881100 44892 69.35 112700 115200 111600 143700 77500 110600 113024.17 5.31 0 -4368 120066 115332 109166 104432 98266 117700 106800 9 33100 100 81840 100 1 9153900 10307 33.51 6.23 12 0.49 3360.00 18067.00 115200 20250509 -2.26 41600 20241230 170.67 115200 -2.26 20250509 43100 161.25 20250102 115200 -2.26 20250509 41600 170.67 20241230 0.09 Y 484870 100 9 억 485824 N N 4936 N 00 N
11 20250509 151249 57 100.00 KOSPI 신고가 기계·장비 N N N N N 112300 1700 2 1.54 4780106300 42282 65.31 112700 115200 111600 143700 77500 110600 113052.98 5.31 0 -4142 120066 115332 109166 104432 98266 117700 106800 9 33100 100 81840 100 1 9153900 10280 33.42 6.22 12 0.46 3360.00 18067.00 115200 20250509 -2.52 41600 20241230 169.95 115200 -2.52 20250509 43100 160.56 20250102 115200 -2.52 20250509 41600 169.95 20241230 0.09 Y 484870 100 9 억 485824 N N 4090 N 00 N
12 20250509 141244 57 100.00 KOSPI 신고가 기계·장비 N N N N N 112200 1600 2 1.45 3919259450 34613 53.47 112700 115200 111600 143700 77500 110600 113230.85 5.31 0 -5206 120066 115332 109166 104432 98266 117700 106800 9 33100 100 81840 100 1 9153900 10271 33.39 6.21 12 0.38 3360.00 18067.00 115200 20250509 -2.60 41600 20241230 169.71 115200 -2.60 20250509 43100 160.32 20250102 115200 -2.60 20250509 41600 169.71 20241230 0.09 Y 484870 100 9 억 485824 N N 4090 N 00 N