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
013870/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
20250516,160242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3890,-160,5,-3.95,286275949,73834,1649.92,4005,4015,3690,5260,2835,4050,3877.29,55.35,0,3365,4116,4082,4061,4027,4006,4072,4017,95,1210,500,2990,5,1,19072280,742,4.83,0.27,12,0.39,806.00,14354.00,4590,20240627,-15.25,3380,20241210,15.09,4100,-5.12,20250428,3405,14.24,20250204,4590,-15.25,20240627,3380,15.09,20241210,0.62,Y,013870,500,95 억,,10557412,N,N,73,N,00,N
20250516,150245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3910,-140,5,-3.46,280715894,72406,1618.01,4005,4015,3690,5260,2835,4050,3876.97,55.35,0,3772,4116,4082,4061,4027,4006,4072,4017,95,1210,500,2990,5,1,19072280,746,4.85,0.27,12,0.38,806.00,14354.00,4590,20240627,-14.81,3380,20241210,15.68,4100,-4.63,20250428,3405,14.83,20250204,4590,-14.81,20240627,3380,15.68,20241210,0.62,Y,013870,500,95 억,,10557412,N,N,2,N,00,N
20250516,140245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3910,-140,5,-3.46,268578739,69297,1548.54,4005,4015,3690,5260,2835,4050,3875.76,55.35,0,4392,4116,4082,4061,4027,4006,4072,4017,95,1210,500,2990,5,1,19072280,746,4.85,0.27,12,0.36,806.00,14354.00,4590,20240627,-14.81,3380,20241210,15.68,4100,-4.63,20250428,3405,14.83,20250204,4590,-14.81,20240627,3380,15.68,20241210,0.62,Y,013870,500,95 억,,10557412,N,N,2,N,00,N
20250516,130243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3900,-150,5,-3.70,263358014,67960,1518.66,4005,4015,3690,5260,2835,4050,3875.19,55.35,0,4686,4116,4082,4061,4027,4006,4072,4017,95,1210,500,2990,5,1,19072280,744,4.84,0.27,12,0.36,806.00,14354.00,4590,20240627,-15.03,3380,20241210,15.38,4100,-4.88,20250428,3405,14.54,20250204,4590,-15.03,20240627,3380,15.38,20241210,0.62,Y,013870,500,95 억,,10557412,N,N,2,N,00,N
20250516,120244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3870,-180,5,-4.44,255892099,66038,1475.71,4005,4015,3690,5260,2835,4050,3874.92,55.35,0,4707,4116,4082,4061,4027,4006,4072,4017,95,1210,500,2990,5,1,19072280,738,4.80,0.27,12,0.35,806.00,14354.00,4590,20240627,-15.69,3380,20241210,14.50,4100,-5.61,20250428,3405,13.66,20250204,4590,-15.69,20240627,3380,14.50,20241210,0.62,Y,013870,500,95 억,,10557412,N,N,2,N,00,N
20250516,110237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,-175,5,-4.32,229848784,59300,1325.14,4005,4015,3690,5260,2835,4050,3876.03,55.35,0,3686,4116,4082,4061,4027,4006,4072,4017,95,1210,500,2990,5,1,19072280,739,4.81,0.27,12,0.31,806.00,14354.00,4590,20240627,-15.58,3380,20241210,14.64,4100,-5.49,20250428,3405,13.80,20250204,4590,-15.58,20240627,3380,14.64,20241210,0.62,Y,013870,500,95 억,,10557412,N,N,2,N,00,N
20250516,100246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,-145,5,-3.58,187914269,48465,1083.02,4005,4015,3690,5260,2835,4050,3877.32,55.35,0,2520,4116,4082,4061,4027,4006,4072,4017,95,1210,500,2990,5,1,19072280,745,4.84,0.27,12,0.25,806.00,14354.00,4590,20240627,-14.92,3380,20241210,15.53,4100,-4.76,20250428,3405,14.68,20250204,4590,-14.92,20240627,3380,15.53,20241210,0.62,Y,013870,500,95 억,,10557412,N,N,2,N,00,N
20250516,090245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3995,-55,5,-1.36,5781915,1444,32.27,4005,4015,3995,5260,2835,4050,4004.10,55.35,0,53,4116,4082,4061,4027,4006,4072,4017,95,1210,500,2990,5,1,19072280,762,4.96,0.28,12,0.01,806.00,14354.00,4590,20240627,-12.96,3380,20241210,18.20,4100,-2.56,20250428,3405,17.33,20250204,4590,-12.96,20240627,3380,18.20,20241210,0.62,Y,013870,500,95 억,,10557412,N,N,2,N,00,N
20250515,160259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,-10,5,-0.25,18026607,4447,78.09,4060,4095,4040,5270,2845,4060,4053.66,55.35,0,111,4113,4086,4068,4041,4023,4082,4037,95,1210,500,3000,5,1,19072280,772,5.02,0.28,12,0.02,806.00,14354.00,4590,20240627,-11.76,3380,20241210,19.82,4100,-1.22,20250428,3405,18.94,20250204,4590,-11.76,20240627,3380,19.82,20241210,0.62,Y,013870,500,95 억,,10557301,N,N,2,N,00,N
20250515,150301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,-10,5,-0.25,16152707,3984,69.96,4060,4095,4045,5270,2845,4060,4054.39,55.35,0,188,4113,4086,4068,4041,4023,4082,4037,95,1210,500,3000,5,1,19072280,772,5.02,0.28,12,0.02,806.00,14354.00,4590,20240627,-11.76,3380,20241210,19.82,4100,-1.22,20250428,3405,18.94,20250204,4590,-11.76,20240627,3380,19.82,20241210,0.62,Y,013870,500,95 억,,10557301,N,N,6,N,00,N
20250515,140301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4055,-5,5,-0.12,10641017,2623,46.06,4060,4095,4050,5270,2845,4060,4056.81,55.35,0,187,4113,4086,4068,4041,4023,4082,4037,95,1210,500,3000,5,1,19072280,773,5.03,0.28,12,0.01,806.00,14354.00,4590,20240627,-11.66,3380,20241210,19.97,4100,-1.10,20250428,3405,19.09,20250204,4590,-11.66,20240627,3380,19.97,20241210,0.62,Y,013870,500,95 억,,10557301,N,N,6,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 160242 57 100.00 KOSPI 운송장비·부품 N N N N N 3890 -160 5 -3.95 286275949 73834 1649.92 4005 4015 3690 5260 2835 4050 3877.29 55.35 0 3365 4116 4082 4061 4027 4006 4072 4017 95 1210 500 2990 5 1 19072280 742 4.83 0.27 12 0.39 806.00 14354.00 4590 20240627 -15.25 3380 20241210 15.09 4100 -5.12 20250428 3405 14.24 20250204 4590 -15.25 20240627 3380 15.09 20241210 0.62 Y 013870 500 95 억 10557412 N N 73 N 00 N
3 20250516 150245 57 100.00 KOSPI 운송장비·부품 N N N N N 3910 -140 5 -3.46 280715894 72406 1618.01 4005 4015 3690 5260 2835 4050 3876.97 55.35 0 3772 4116 4082 4061 4027 4006 4072 4017 95 1210 500 2990 5 1 19072280 746 4.85 0.27 12 0.38 806.00 14354.00 4590 20240627 -14.81 3380 20241210 15.68 4100 -4.63 20250428 3405 14.83 20250204 4590 -14.81 20240627 3380 15.68 20241210 0.62 Y 013870 500 95 억 10557412 N N 2 N 00 N
4 20250516 140245 57 100.00 KOSPI 운송장비·부품 N N N N N 3910 -140 5 -3.46 268578739 69297 1548.54 4005 4015 3690 5260 2835 4050 3875.76 55.35 0 4392 4116 4082 4061 4027 4006 4072 4017 95 1210 500 2990 5 1 19072280 746 4.85 0.27 12 0.36 806.00 14354.00 4590 20240627 -14.81 3380 20241210 15.68 4100 -4.63 20250428 3405 14.83 20250204 4590 -14.81 20240627 3380 15.68 20241210 0.62 Y 013870 500 95 억 10557412 N N 2 N 00 N
5 20250516 130243 57 100.00 KOSPI 운송장비·부품 N N N N N 3900 -150 5 -3.70 263358014 67960 1518.66 4005 4015 3690 5260 2835 4050 3875.19 55.35 0 4686 4116 4082 4061 4027 4006 4072 4017 95 1210 500 2990 5 1 19072280 744 4.84 0.27 12 0.36 806.00 14354.00 4590 20240627 -15.03 3380 20241210 15.38 4100 -4.88 20250428 3405 14.54 20250204 4590 -15.03 20240627 3380 15.38 20241210 0.62 Y 013870 500 95 억 10557412 N N 2 N 00 N
6 20250516 120244 57 100.00 KOSPI 운송장비·부품 N N N N N 3870 -180 5 -4.44 255892099 66038 1475.71 4005 4015 3690 5260 2835 4050 3874.92 55.35 0 4707 4116 4082 4061 4027 4006 4072 4017 95 1210 500 2990 5 1 19072280 738 4.80 0.27 12 0.35 806.00 14354.00 4590 20240627 -15.69 3380 20241210 14.50 4100 -5.61 20250428 3405 13.66 20250204 4590 -15.69 20240627 3380 14.50 20241210 0.62 Y 013870 500 95 억 10557412 N N 2 N 00 N
7 20250516 110237 57 100.00 KOSPI 운송장비·부품 N N N N N 3875 -175 5 -4.32 229848784 59300 1325.14 4005 4015 3690 5260 2835 4050 3876.03 55.35 0 3686 4116 4082 4061 4027 4006 4072 4017 95 1210 500 2990 5 1 19072280 739 4.81 0.27 12 0.31 806.00 14354.00 4590 20240627 -15.58 3380 20241210 14.64 4100 -5.49 20250428 3405 13.80 20250204 4590 -15.58 20240627 3380 14.64 20241210 0.62 Y 013870 500 95 억 10557412 N N 2 N 00 N
8 20250516 100246 57 100.00 KOSPI 운송장비·부품 N N N N N 3905 -145 5 -3.58 187914269 48465 1083.02 4005 4015 3690 5260 2835 4050 3877.32 55.35 0 2520 4116 4082 4061 4027 4006 4072 4017 95 1210 500 2990 5 1 19072280 745 4.84 0.27 12 0.25 806.00 14354.00 4590 20240627 -14.92 3380 20241210 15.53 4100 -4.76 20250428 3405 14.68 20250204 4590 -14.92 20240627 3380 15.53 20241210 0.62 Y 013870 500 95 억 10557412 N N 2 N 00 N
9 20250516 090245 57 100.00 KOSPI 운송장비·부품 N N N N N 3995 -55 5 -1.36 5781915 1444 32.27 4005 4015 3995 5260 2835 4050 4004.10 55.35 0 53 4116 4082 4061 4027 4006 4072 4017 95 1210 500 2990 5 1 19072280 762 4.96 0.28 12 0.01 806.00 14354.00 4590 20240627 -12.96 3380 20241210 18.20 4100 -2.56 20250428 3405 17.33 20250204 4590 -12.96 20240627 3380 18.20 20241210 0.62 Y 013870 500 95 억 10557412 N N 2 N 00 N
10 20250515 160259 57 100.00 KOSPI 운송장비·부품 N N N N N 4050 -10 5 -0.25 18026607 4447 78.09 4060 4095 4040 5270 2845 4060 4053.66 55.35 0 111 4113 4086 4068 4041 4023 4082 4037 95 1210 500 3000 5 1 19072280 772 5.02 0.28 12 0.02 806.00 14354.00 4590 20240627 -11.76 3380 20241210 19.82 4100 -1.22 20250428 3405 18.94 20250204 4590 -11.76 20240627 3380 19.82 20241210 0.62 Y 013870 500 95 억 10557301 N N 2 N 00 N
11 20250515 150301 57 100.00 KOSPI 운송장비·부품 N N N N N 4050 -10 5 -0.25 16152707 3984 69.96 4060 4095 4045 5270 2845 4060 4054.39 55.35 0 188 4113 4086 4068 4041 4023 4082 4037 95 1210 500 3000 5 1 19072280 772 5.02 0.28 12 0.02 806.00 14354.00 4590 20240627 -11.76 3380 20241210 19.82 4100 -1.22 20250428 3405 18.94 20250204 4590 -11.76 20240627 3380 19.82 20241210 0.62 Y 013870 500 95 억 10557301 N N 6 N 00 N
12 20250515 140301 57 100.00 KOSPI 운송장비·부품 N N N N N 4055 -5 5 -0.12 10641017 2623 46.06 4060 4095 4050 5270 2845 4060 4056.81 55.35 0 187 4113 4086 4068 4041 4023 4082 4037 95 1210 500 3000 5 1 19072280 773 5.03 0.28 12 0.01 806.00 14354.00 4590 20240627 -11.66 3380 20241210 19.97 4100 -1.10 20250428 3405 19.09 20250204 4590 -11.66 20240627 3380 19.97 20241210 0.62 Y 013870 500 95 억 10557301 N N 6 N 00 N