ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20250516,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,406,-15,5,-3.56,147593035,358484,145.35,428,430,405,547,295,421,411.71,42.68,0,-55663,454,437,428,411,402,433,407,301,126,500,270,1,1,60132868,244,-1.81,0.75,12,0.60,-224.00,543.00,1133,20240508,-64.17,350,20250403,16.00,530,-23.40,20250418,350,16.00,20250403,1063,-61.81,20240516,350,16.00,20250403,0.04,Y,000040,500,300 억,,25663605,N,N,43315,N,00,N
20250516,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,409,-12,5,-2.85,134114652,325390,131.94,428,430,405,547,295,421,412.17,42.68,0,-46171,454,437,428,411,402,433,407,301,126,500,270,1,1,60132868,246,-1.83,0.75,12,0.54,-224.00,543.00,1133,20240508,-63.90,350,20250403,16.86,530,-22.83,20250418,350,16.86,20250403,1063,-61.52,20240516,350,16.86,20250403,0.04,Y,000040,500,300 억,,25663605,N,N,0,N,00,N
20250516,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,410,-11,5,-2.61,124112385,300859,121.99,428,430,405,547,295,421,412.53,42.68,0,-41430,454,437,428,411,402,433,407,301,126,500,270,1,1,60132868,247,-1.83,0.76,12,0.50,-224.00,543.00,1133,20240508,-63.81,350,20250403,17.14,530,-22.64,20250418,350,17.14,20250403,1063,-61.43,20240516,350,17.14,20250403,0.04,Y,000040,500,300 억,,25663605,N,N,0,N,00,N
20250516,130100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,411,-10,5,-2.38,106989504,259161,105.08,428,430,405,547,295,421,412.83,42.68,0,-32691,454,437,428,411,402,433,407,301,126,500,270,1,1,60132868,247,-1.83,0.76,12,0.43,-224.00,543.00,1133,20240508,-63.72,350,20250403,17.43,530,-22.45,20250418,350,17.43,20250403,1063,-61.34,20240516,350,17.43,20250403,0.04,Y,000040,500,300 억,,25663605,N,N,0,N,00,N
20250516,120100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,414,-7,5,-1.66,99488509,240970,97.71,428,430,405,547,295,421,412.87,42.68,0,-21750,454,437,428,411,402,433,407,301,126,500,270,1,1,60132868,249,-1.85,0.76,12,0.40,-224.00,543.00,1133,20240508,-63.46,350,20250403,18.29,530,-21.89,20250418,350,18.29,20250403,1063,-61.05,20240516,350,18.29,20250403,0.04,Y,000040,500,300 억,,25663605,N,N,0,N,00,N
20250516,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,417,-4,5,-0.95,64703478,156011,63.26,428,430,409,547,295,421,414.74,42.68,0,-13637,454,437,428,411,402,433,407,301,126,500,270,1,1,60132868,251,-1.86,0.77,12,0.26,-224.00,543.00,1133,20240508,-63.20,350,20250403,19.14,530,-21.32,20250418,350,19.14,20250403,1063,-60.77,20240516,350,19.14,20250403,0.04,Y,000040,500,300 억,,25663605,N,N,0,N,00,N
20250516,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,422,1,2,0.24,57081058,137877,55.90,428,430,409,547,295,421,414.00,42.68,0,-1318,454,437,428,411,402,433,407,301,126,500,270,1,1,60132868,254,-1.88,0.78,12,0.23,-224.00,543.00,1133,20240508,-62.75,350,20250403,20.57,530,-20.38,20250418,350,20.57,20250403,1063,-60.30,20240516,350,20.57,20250403,0.04,Y,000040,500,300 억,,25663605,N,N,0,N,00,N
20250516,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,418,-3,5,-0.71,4733430,11240,4.56,428,428,418,547,295,421,421.12,42.68,0,-30,454,437,428,411,402,433,407,301,126,500,270,1,1,60132868,251,-1.87,0.77,12,0.02,-224.00,543.00,1133,20240508,-63.11,350,20250403,19.43,530,-21.13,20250418,350,19.43,20250403,1063,-60.68,20240516,350,19.43,20250403,0.04,Y,000040,500,300 억,,25663605,N,N,0,N,00,N
20250515,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,421,-15,5,-3.44,104555567,245492,204.57,445,445,419,566,306,436,425.90,42.73,0,-27698,457,446,439,428,421,443,425,301,130,500,280,1,1,60132868,253,-1.88,0.78,12,0.41,-224.00,543.00,1153,20240502,-63.49,350,20250403,20.29,530,-20.57,20250418,350,20.29,20250403,1063,-60.40,20240516,350,20.29,20250403,0.04,Y,000040,500,300 억,,25691809,N,N,4537,N,00,N
20250515,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,427,-9,5,-2.06,67852932,158343,131.95,445,445,420,566,306,436,428.52,42.73,0,-25956,457,446,439,428,421,443,425,301,130,500,280,1,1,60132868,257,-1.91,0.79,12,0.26,-224.00,543.00,1153,20240502,-62.97,350,20250403,22.00,530,-19.43,20250418,350,22.00,20250403,1063,-59.83,20240516,350,22.00,20250403,0.04,Y,000040,500,300 억,,25691809,N,N,4537,N,00,N
20250515,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,432,-4,5,-0.92,38666981,89533,74.61,445,445,427,566,306,436,431.87,42.73,0,-15355,457,446,439,428,421,443,425,301,130,500,280,1,1,60132868,260,-1.93,0.80,12,0.15,-224.00,543.00,1153,20240502,-62.53,350,20250403,23.43,530,-18.49,20250418,350,23.43,20250403,1063,-59.36,20240516,350,23.43,20250403,0.04,Y,000040,500,300 억,,25691809,N,N,4537,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 20250516 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 406 -15 5 -3.56 147593035 358484 145.35 428 430 405 547 295 421 411.71 42.68 0 -55663 454 437 428 411 402 433 407 301 126 500 270 1 1 60132868 244 -1.81 0.75 12 0.60 -224.00 543.00 1133 20240508 -64.17 350 20250403 16.00 530 -23.40 20250418 350 16.00 20250403 1063 -61.81 20240516 350 16.00 20250403 0.04 Y 000040 500 300 억 25663605 N N 43315 N 00 N
3 20250516 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 409 -12 5 -2.85 134114652 325390 131.94 428 430 405 547 295 421 412.17 42.68 0 -46171 454 437 428 411 402 433 407 301 126 500 270 1 1 60132868 246 -1.83 0.75 12 0.54 -224.00 543.00 1133 20240508 -63.90 350 20250403 16.86 530 -22.83 20250418 350 16.86 20250403 1063 -61.52 20240516 350 16.86 20250403 0.04 Y 000040 500 300 억 25663605 N N 0 N 00 N
4 20250516 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 410 -11 5 -2.61 124112385 300859 121.99 428 430 405 547 295 421 412.53 42.68 0 -41430 454 437 428 411 402 433 407 301 126 500 270 1 1 60132868 247 -1.83 0.76 12 0.50 -224.00 543.00 1133 20240508 -63.81 350 20250403 17.14 530 -22.64 20250418 350 17.14 20250403 1063 -61.43 20240516 350 17.14 20250403 0.04 Y 000040 500 300 억 25663605 N N 0 N 00 N
5 20250516 130100 57 100.00 KOSPI 운송장비·부품 N N N N N 411 -10 5 -2.38 106989504 259161 105.08 428 430 405 547 295 421 412.83 42.68 0 -32691 454 437 428 411 402 433 407 301 126 500 270 1 1 60132868 247 -1.83 0.76 12 0.43 -224.00 543.00 1133 20240508 -63.72 350 20250403 17.43 530 -22.45 20250418 350 17.43 20250403 1063 -61.34 20240516 350 17.43 20250403 0.04 Y 000040 500 300 억 25663605 N N 0 N 00 N
6 20250516 120100 57 100.00 KOSPI 운송장비·부품 N N N N N 414 -7 5 -1.66 99488509 240970 97.71 428 430 405 547 295 421 412.87 42.68 0 -21750 454 437 428 411 402 433 407 301 126 500 270 1 1 60132868 249 -1.85 0.76 12 0.40 -224.00 543.00 1133 20240508 -63.46 350 20250403 18.29 530 -21.89 20250418 350 18.29 20250403 1063 -61.05 20240516 350 18.29 20250403 0.04 Y 000040 500 300 억 25663605 N N 0 N 00 N
7 20250516 110101 57 100.00 KOSPI 운송장비·부품 N N N N N 417 -4 5 -0.95 64703478 156011 63.26 428 430 409 547 295 421 414.74 42.68 0 -13637 454 437 428 411 402 433 407 301 126 500 270 1 1 60132868 251 -1.86 0.77 12 0.26 -224.00 543.00 1133 20240508 -63.20 350 20250403 19.14 530 -21.32 20250418 350 19.14 20250403 1063 -60.77 20240516 350 19.14 20250403 0.04 Y 000040 500 300 억 25663605 N N 0 N 00 N
8 20250516 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 422 1 2 0.24 57081058 137877 55.90 428 430 409 547 295 421 414.00 42.68 0 -1318 454 437 428 411 402 433 407 301 126 500 270 1 1 60132868 254 -1.88 0.78 12 0.23 -224.00 543.00 1133 20240508 -62.75 350 20250403 20.57 530 -20.38 20250418 350 20.57 20250403 1063 -60.30 20240516 350 20.57 20250403 0.04 Y 000040 500 300 억 25663605 N N 0 N 00 N
9 20250516 090101 57 100.00 KOSPI 운송장비·부품 N N N N N 418 -3 5 -0.71 4733430 11240 4.56 428 428 418 547 295 421 421.12 42.68 0 -30 454 437 428 411 402 433 407 301 126 500 270 1 1 60132868 251 -1.87 0.77 12 0.02 -224.00 543.00 1133 20240508 -63.11 350 20250403 19.43 530 -21.13 20250418 350 19.43 20250403 1063 -60.68 20240516 350 19.43 20250403 0.04 Y 000040 500 300 억 25663605 N N 0 N 00 N
10 20250515 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 421 -15 5 -3.44 104555567 245492 204.57 445 445 419 566 306 436 425.90 42.73 0 -27698 457 446 439 428 421 443 425 301 130 500 280 1 1 60132868 253 -1.88 0.78 12 0.41 -224.00 543.00 1153 20240502 -63.49 350 20250403 20.29 530 -20.57 20250418 350 20.29 20250403 1063 -60.40 20240516 350 20.29 20250403 0.04 Y 000040 500 300 억 25691809 N N 4537 N 00 N
11 20250515 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 427 -9 5 -2.06 67852932 158343 131.95 445 445 420 566 306 436 428.52 42.73 0 -25956 457 446 439 428 421 443 425 301 130 500 280 1 1 60132868 257 -1.91 0.79 12 0.26 -224.00 543.00 1153 20240502 -62.97 350 20250403 22.00 530 -19.43 20250418 350 22.00 20250403 1063 -59.83 20240516 350 22.00 20250403 0.04 Y 000040 500 300 억 25691809 N N 4537 N 00 N
12 20250515 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 432 -4 5 -0.92 38666981 89533 74.61 445 445 427 566 306 436 431.87 42.73 0 -15355 457 446 439 428 421 443 425 301 130 500 280 1 1 60132868 260 -1.93 0.80 12 0.15 -224.00 543.00 1153 20240502 -62.53 350 20250403 23.43 530 -18.49 20250418 350 23.43 20250403 1063 -59.36 20240516 350 23.43 20250403 0.04 Y 000040 500 300 억 25691809 N N 4537 N 00 N