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
009900/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
20250516,160223,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8230,-270,5,-3.18,644702215,77902,66.44,8430,8490,8210,11050,5950,8500,8275.81,7.29,0,-25653,8686,8592,8516,8422,8346,8555,8385,262,2550,500,5780,10,1,52470133,4318,3.35,0.62,12,0.15,2460.00,13293.00,15600,20240613,-47.24,7110,20250409,15.75,11670,-29.48,20250116,7110,15.75,20250409,15600,-47.24,20240613,7110,15.75,20250409,1.75,Y,009900,500,262 억,,3827230,N,N,2702,N,00,N
20250516,150225,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8220,-280,5,-3.29,599530885,72412,61.76,8430,8490,8220,11050,5950,8500,8279.44,7.29,0,-23779,8686,8592,8516,8422,8346,8555,8385,262,2550,500,5780,10,1,52470133,4313,3.34,0.62,12,0.14,2460.00,13293.00,15600,20240613,-47.31,7110,20250409,15.61,11670,-29.56,20250116,7110,15.61,20250409,15600,-47.31,20240613,7110,15.61,20250409,1.75,Y,009900,500,262 억,,3827230,N,N,13840,N,00,N
20250516,140226,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8250,-250,5,-2.94,535802955,64677,55.16,8430,8490,8230,11050,5950,8500,8284.29,7.29,0,-20929,8686,8592,8516,8422,8346,8555,8385,262,2550,500,5780,10,1,52470133,4329,3.35,0.62,12,0.12,2460.00,13293.00,15600,20240613,-47.12,7110,20250409,16.03,11670,-29.31,20250116,7110,16.03,20250409,15600,-47.12,20240613,7110,16.03,20250409,1.75,Y,009900,500,262 억,,3827230,N,N,13840,N,00,N
20250516,130225,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8230,-270,5,-3.18,476030285,57422,48.97,8430,8490,8230,11050,5950,8500,8290.03,7.29,0,-17228,8686,8592,8516,8422,8346,8555,8385,262,2550,500,5780,10,1,52470133,4318,3.35,0.62,12,0.11,2460.00,13293.00,15600,20240613,-47.24,7110,20250409,15.75,11670,-29.48,20250116,7110,15.75,20250409,15600,-47.24,20240613,7110,15.75,20250409,1.75,Y,009900,500,262 억,,3827230,N,N,13840,N,00,N
20250516,120224,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8230,-270,5,-3.18,435639485,52522,44.79,8430,8490,8230,11050,5950,8500,8294.42,7.29,0,-14053,8686,8592,8516,8422,8346,8555,8385,262,2550,500,5780,10,1,52470133,4318,3.35,0.62,12,0.10,2460.00,13293.00,15600,20240613,-47.24,7110,20250409,15.75,11670,-29.48,20250116,7110,15.75,20250409,15600,-47.24,20240613,7110,15.75,20250409,1.75,Y,009900,500,262 억,,3827230,N,N,13840,N,00,N
20250516,110219,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8260,-240,5,-2.82,354571275,42701,36.42,8430,8490,8240,11050,5950,8500,8303.58,7.29,0,-7702,8686,8592,8516,8422,8346,8555,8385,262,2550,500,5780,10,1,52470133,4334,3.36,0.62,12,0.08,2460.00,13293.00,15600,20240613,-47.05,7110,20250409,16.17,11670,-29.22,20250116,7110,16.17,20250409,15600,-47.05,20240613,7110,16.17,20250409,1.75,Y,009900,500,262 억,,3827230,N,N,13840,N,00,N
20250516,100227,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8260,-240,5,-2.82,271848395,32684,27.88,8430,8490,8250,11050,5950,8500,8317.48,7.29,0,-6555,8686,8592,8516,8422,8346,8555,8385,262,2550,500,5780,10,1,52470133,4334,3.36,0.62,12,0.06,2460.00,13293.00,15600,20240613,-47.05,7110,20250409,16.17,11670,-29.22,20250116,7110,16.17,20250409,15600,-47.05,20240613,7110,16.17,20250409,1.75,Y,009900,500,262 억,,3827230,N,N,13840,N,00,N
20250516,090226,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8400,-100,5,-1.18,23324790,2770,2.36,8430,8450,8390,11050,5950,8500,8420.50,7.29,0,-1899,8686,8592,8516,8422,8346,8555,8385,262,2550,500,5780,10,1,52470133,4407,3.41,0.63,12,0.01,2460.00,13293.00,15600,20240613,-46.15,7110,20250409,18.14,11670,-28.02,20250116,7110,18.14,20250409,15600,-46.15,20240613,7110,18.14,20250409,1.75,Y,009900,500,262 억,,3827230,N,N,13840,N,00,N
20250515,160238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8500,-110,5,-1.28,994387810,117250,59.93,8610,8610,8440,11190,6030,8610,8480.92,7.24,0,-57262,8843,8726,8563,8446,8283,8785,8505,262,2580,500,5850,10,1,52470133,4460,3.46,0.64,12,0.22,2460.00,13293.00,15600,20240613,-45.51,7110,20250409,19.55,11670,-27.16,20250116,7110,19.55,20250409,15600,-45.51,20240613,7110,19.55,20250409,1.73,Y,009900,500,262 억,,3797193,N,N,13840,N,00,N
20250515,150239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8470,-140,5,-1.63,957382960,112883,57.69,8610,8610,8440,11190,6030,8610,8481.20,7.24,0,-53867,8843,8726,8563,8446,8283,8785,8505,262,2580,500,5850,10,1,52470133,4444,3.44,0.64,12,0.22,2460.00,13293.00,15600,20240613,-45.71,7110,20250409,19.13,11670,-27.42,20250116,7110,19.13,20250409,15600,-45.71,20240613,7110,19.13,20250409,1.73,Y,009900,500,262 억,,3797193,N,N,13676,N,00,N
20250515,140238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8480,-130,5,-1.51,802266140,94544,48.32,8610,8610,8450,11190,6030,8610,8485.64,7.24,0,-41113,8843,8726,8563,8446,8283,8785,8505,262,2580,500,5850,10,1,52470133,4449,3.45,0.64,12,0.18,2460.00,13293.00,15600,20240613,-45.64,7110,20250409,19.27,11670,-27.34,20250116,7110,19.27,20250409,15600,-45.64,20240613,7110,19.27,20250409,1.73,Y,009900,500,262 억,,3797193,N,N,13676,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 160223 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8230 -270 5 -3.18 644702215 77902 66.44 8430 8490 8210 11050 5950 8500 8275.81 7.29 0 -25653 8686 8592 8516 8422 8346 8555 8385 262 2550 500 5780 10 1 52470133 4318 3.35 0.62 12 0.15 2460.00 13293.00 15600 20240613 -47.24 7110 20250409 15.75 11670 -29.48 20250116 7110 15.75 20250409 15600 -47.24 20240613 7110 15.75 20250409 1.75 Y 009900 500 262 억 3827230 N N 2702 N 00 N
3 20250516 150225 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8220 -280 5 -3.29 599530885 72412 61.76 8430 8490 8220 11050 5950 8500 8279.44 7.29 0 -23779 8686 8592 8516 8422 8346 8555 8385 262 2550 500 5780 10 1 52470133 4313 3.34 0.62 12 0.14 2460.00 13293.00 15600 20240613 -47.31 7110 20250409 15.61 11670 -29.56 20250116 7110 15.61 20250409 15600 -47.31 20240613 7110 15.61 20250409 1.75 Y 009900 500 262 억 3827230 N N 13840 N 00 N
4 20250516 140226 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8250 -250 5 -2.94 535802955 64677 55.16 8430 8490 8230 11050 5950 8500 8284.29 7.29 0 -20929 8686 8592 8516 8422 8346 8555 8385 262 2550 500 5780 10 1 52470133 4329 3.35 0.62 12 0.12 2460.00 13293.00 15600 20240613 -47.12 7110 20250409 16.03 11670 -29.31 20250116 7110 16.03 20250409 15600 -47.12 20240613 7110 16.03 20250409 1.75 Y 009900 500 262 억 3827230 N N 13840 N 00 N
5 20250516 130225 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8230 -270 5 -3.18 476030285 57422 48.97 8430 8490 8230 11050 5950 8500 8290.03 7.29 0 -17228 8686 8592 8516 8422 8346 8555 8385 262 2550 500 5780 10 1 52470133 4318 3.35 0.62 12 0.11 2460.00 13293.00 15600 20240613 -47.24 7110 20250409 15.75 11670 -29.48 20250116 7110 15.75 20250409 15600 -47.24 20240613 7110 15.75 20250409 1.75 Y 009900 500 262 억 3827230 N N 13840 N 00 N
6 20250516 120224 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8230 -270 5 -3.18 435639485 52522 44.79 8430 8490 8230 11050 5950 8500 8294.42 7.29 0 -14053 8686 8592 8516 8422 8346 8555 8385 262 2550 500 5780 10 1 52470133 4318 3.35 0.62 12 0.10 2460.00 13293.00 15600 20240613 -47.24 7110 20250409 15.75 11670 -29.48 20250116 7110 15.75 20250409 15600 -47.24 20240613 7110 15.75 20250409 1.75 Y 009900 500 262 억 3827230 N N 13840 N 00 N
7 20250516 110219 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8260 -240 5 -2.82 354571275 42701 36.42 8430 8490 8240 11050 5950 8500 8303.58 7.29 0 -7702 8686 8592 8516 8422 8346 8555 8385 262 2550 500 5780 10 1 52470133 4334 3.36 0.62 12 0.08 2460.00 13293.00 15600 20240613 -47.05 7110 20250409 16.17 11670 -29.22 20250116 7110 16.17 20250409 15600 -47.05 20240613 7110 16.17 20250409 1.75 Y 009900 500 262 억 3827230 N N 13840 N 00 N
8 20250516 100227 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8260 -240 5 -2.82 271848395 32684 27.88 8430 8490 8250 11050 5950 8500 8317.48 7.29 0 -6555 8686 8592 8516 8422 8346 8555 8385 262 2550 500 5780 10 1 52470133 4334 3.36 0.62 12 0.06 2460.00 13293.00 15600 20240613 -47.05 7110 20250409 16.17 11670 -29.22 20250116 7110 16.17 20250409 15600 -47.05 20240613 7110 16.17 20250409 1.75 Y 009900 500 262 억 3827230 N N 13840 N 00 N
9 20250516 090226 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8400 -100 5 -1.18 23324790 2770 2.36 8430 8450 8390 11050 5950 8500 8420.50 7.29 0 -1899 8686 8592 8516 8422 8346 8555 8385 262 2550 500 5780 10 1 52470133 4407 3.41 0.63 12 0.01 2460.00 13293.00 15600 20240613 -46.15 7110 20250409 18.14 11670 -28.02 20250116 7110 18.14 20250409 15600 -46.15 20240613 7110 18.14 20250409 1.75 Y 009900 500 262 억 3827230 N N 13840 N 00 N
10 20250515 160238 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8500 -110 5 -1.28 994387810 117250 59.93 8610 8610 8440 11190 6030 8610 8480.92 7.24 0 -57262 8843 8726 8563 8446 8283 8785 8505 262 2580 500 5850 10 1 52470133 4460 3.46 0.64 12 0.22 2460.00 13293.00 15600 20240613 -45.51 7110 20250409 19.55 11670 -27.16 20250116 7110 19.55 20250409 15600 -45.51 20240613 7110 19.55 20250409 1.73 Y 009900 500 262 억 3797193 N N 13840 N 00 N
11 20250515 150239 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8470 -140 5 -1.63 957382960 112883 57.69 8610 8610 8440 11190 6030 8610 8481.20 7.24 0 -53867 8843 8726 8563 8446 8283 8785 8505 262 2580 500 5850 10 1 52470133 4444 3.44 0.64 12 0.22 2460.00 13293.00 15600 20240613 -45.71 7110 20250409 19.13 11670 -27.42 20250116 7110 19.13 20250409 15600 -45.71 20240613 7110 19.13 20250409 1.73 Y 009900 500 262 억 3797193 N N 13676 N 00 N
12 20250515 140238 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8480 -130 5 -1.51 802266140 94544 48.32 8610 8610 8450 11190 6030 8610 8485.64 7.24 0 -41113 8843 8726 8563 8446 8283 8785 8505 262 2580 500 5850 10 1 52470133 4449 3.45 0.64 12 0.18 2460.00 13293.00 15600 20240613 -45.64 7110 20250409 19.27 11670 -27.34 20250116 7110 19.27 20250409 15600 -45.64 20240613 7110 19.27 20250409 1.73 Y 009900 500 262 억 3797193 N N 13676 N 00 N