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
018500/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
20250516,160300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1480,-1,5,-0.07,333754445,226191,83.02,1486,1490,1463,1925,1037,1481,1475.54,2.76,0,-1358,1518,1499,1477,1458,1436,1488,1447,234,444,500,880,1,1,46754933,692,3.79,0.65,03,0.48,391.00,2278.00,2800,20250103,-47.14,960,20241209,54.17,2800,-47.14,20250103,1405,5.34,20250502,2800,-47.14,20250103,960,54.17,20241209,0.95,Y,018500,500,233 억,,1289333,N,N,2733,N,00,N
20250516,150302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1480,-1,5,-0.07,320027842,216910,79.61,1486,1490,1463,1925,1037,1481,1475.39,2.76,0,-1112,1518,1499,1477,1458,1436,1488,1447,234,444,500,880,1,1,46754933,692,3.79,0.65,03,0.46,391.00,2278.00,2800,20250103,-47.14,960,20241209,54.17,2800,-47.14,20250103,1405,5.34,20250502,2800,-47.14,20250103,960,54.17,20241209,0.95,Y,018500,500,233 억,,1289333,N,N,5349,N,00,N
20250516,140302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1484,3,2,0.20,303268178,205550,75.44,1486,1490,1463,1925,1037,1481,1475.40,2.76,0,990,1518,1499,1477,1458,1436,1488,1447,234,444,500,880,1,1,46754933,694,3.80,0.65,03,0.44,391.00,2278.00,2800,20250103,-47.00,960,20241209,54.58,2800,-47.00,20250103,1405,5.62,20250502,2800,-47.00,20250103,960,54.58,20241209,0.95,Y,018500,500,233 억,,1289333,N,N,5349,N,00,N
20250516,130301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1482,1,2,0.07,256794700,174221,63.94,1486,1488,1463,1925,1037,1481,1473.96,2.76,0,-5465,1518,1499,1477,1458,1436,1488,1447,234,444,500,880,1,1,46754933,693,3.79,0.65,03,0.37,391.00,2278.00,2800,20250103,-47.07,960,20241209,54.38,2800,-47.07,20250103,1405,5.48,20250502,2800,-47.07,20250103,960,54.38,20241209,0.95,Y,018500,500,233 억,,1289333,N,N,5349,N,00,N
20250516,120301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1484,3,2,0.20,229617469,155790,57.18,1486,1488,1463,1925,1037,1481,1473.89,2.76,0,-8122,1518,1499,1477,1458,1436,1488,1447,234,444,500,880,1,1,46754933,694,3.80,0.65,03,0.33,391.00,2278.00,2800,20250103,-47.00,960,20241209,54.58,2800,-47.00,20250103,1405,5.62,20250502,2800,-47.00,20250103,960,54.58,20241209,0.95,Y,018500,500,233 억,,1289333,N,N,5349,N,00,N
20250516,110253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1478,-3,5,-0.20,166847927,113393,41.62,1486,1488,1463,1925,1037,1481,1471.41,2.76,0,-28717,1518,1499,1477,1458,1436,1488,1447,234,444,500,880,1,1,46754933,691,3.78,0.65,03,0.24,391.00,2278.00,2800,20250103,-47.21,960,20241209,53.96,2800,-47.21,20250103,1405,5.20,20250502,2800,-47.21,20250103,960,53.96,20241209,0.95,Y,018500,500,233 억,,1289333,N,N,5349,N,00,N
20250516,100303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1480,-1,5,-0.07,93197052,63293,23.23,1486,1488,1463,1925,1037,1481,1472.47,2.76,0,-20676,1518,1499,1477,1458,1436,1488,1447,234,444,500,880,1,1,46754933,692,3.79,0.65,03,0.14,391.00,2278.00,2800,20250103,-47.14,960,20241209,54.17,2800,-47.14,20250103,1405,5.34,20250502,2800,-47.14,20250103,960,54.17,20241209,0.95,Y,018500,500,233 억,,1289333,N,N,5349,N,00,N
20250516,090303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1470,-11,5,-0.74,1932488,1307,0.48,1486,1486,1470,1925,1037,1481,1478.57,2.76,0,-1148,1518,1499,1477,1458,1436,1488,1447,234,444,500,880,1,1,46754933,687,3.76,0.65,03,0.00,391.00,2278.00,2800,20250103,-47.50,960,20241209,53.12,2800,-47.50,20250103,1405,4.63,20250502,2800,-47.50,20250103,960,53.12,20241209,0.95,Y,018500,500,233 억,,1289333,N,N,5349,N,00,N
20250515,160319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1481,-5,5,-0.34,400505720,271724,90.88,1485,1496,1455,1931,1041,1486,1473.94,2.74,0,7451,1520,1503,1476,1459,1432,1489,1445,234,445,500,890,1,1,46754933,692,3.79,0.65,03,0.58,391.00,2278.00,2800,20250103,-47.11,960,20241209,54.27,2800,-47.11,20250103,1405,5.41,20250502,2800,-47.11,20250103,960,54.27,20241209,0.94,Y,018500,500,233 억,,1282523,N,N,5349,N,00,N
20250515,150321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1475,-11,5,-0.74,366393895,248632,83.15,1485,1496,1455,1931,1041,1486,1473.64,2.74,0,10299,1520,1503,1476,1459,1432,1489,1445,234,445,500,890,1,1,46754933,690,3.77,0.65,03,0.53,391.00,2278.00,2800,20250103,-47.32,960,20241209,53.65,2800,-47.32,20250103,1405,4.98,20250502,2800,-47.32,20250103,960,53.65,20241209,0.94,Y,018500,500,233 억,,1282523,N,N,2349,N,00,N
20250515,140321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1482,-4,5,-0.27,345126798,234260,78.35,1485,1496,1455,1931,1041,1486,1473.26,2.74,0,14537,1520,1503,1476,1459,1432,1489,1445,234,445,500,890,1,1,46754933,693,3.79,0.65,03,0.50,391.00,2278.00,2800,20250103,-47.07,960,20241209,54.38,2800,-47.07,20250103,1405,5.48,20250502,2800,-47.07,20250103,960,54.38,20241209,0.94,Y,018500,500,233 억,,1282523,N,N,2349,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 160300 57 100.00 KOSPI 운송장비·부품 N N N N N 1480 -1 5 -0.07 333754445 226191 83.02 1486 1490 1463 1925 1037 1481 1475.54 2.76 0 -1358 1518 1499 1477 1458 1436 1488 1447 234 444 500 880 1 1 46754933 692 3.79 0.65 03 0.48 391.00 2278.00 2800 20250103 -47.14 960 20241209 54.17 2800 -47.14 20250103 1405 5.34 20250502 2800 -47.14 20250103 960 54.17 20241209 0.95 Y 018500 500 233 억 1289333 N N 2733 N 00 N
3 20250516 150302 57 100.00 KOSPI 운송장비·부품 N N N N N 1480 -1 5 -0.07 320027842 216910 79.61 1486 1490 1463 1925 1037 1481 1475.39 2.76 0 -1112 1518 1499 1477 1458 1436 1488 1447 234 444 500 880 1 1 46754933 692 3.79 0.65 03 0.46 391.00 2278.00 2800 20250103 -47.14 960 20241209 54.17 2800 -47.14 20250103 1405 5.34 20250502 2800 -47.14 20250103 960 54.17 20241209 0.95 Y 018500 500 233 억 1289333 N N 5349 N 00 N
4 20250516 140302 57 100.00 KOSPI 운송장비·부품 N N N N N 1484 3 2 0.20 303268178 205550 75.44 1486 1490 1463 1925 1037 1481 1475.40 2.76 0 990 1518 1499 1477 1458 1436 1488 1447 234 444 500 880 1 1 46754933 694 3.80 0.65 03 0.44 391.00 2278.00 2800 20250103 -47.00 960 20241209 54.58 2800 -47.00 20250103 1405 5.62 20250502 2800 -47.00 20250103 960 54.58 20241209 0.95 Y 018500 500 233 억 1289333 N N 5349 N 00 N
5 20250516 130301 57 100.00 KOSPI 운송장비·부품 N N N N N 1482 1 2 0.07 256794700 174221 63.94 1486 1488 1463 1925 1037 1481 1473.96 2.76 0 -5465 1518 1499 1477 1458 1436 1488 1447 234 444 500 880 1 1 46754933 693 3.79 0.65 03 0.37 391.00 2278.00 2800 20250103 -47.07 960 20241209 54.38 2800 -47.07 20250103 1405 5.48 20250502 2800 -47.07 20250103 960 54.38 20241209 0.95 Y 018500 500 233 억 1289333 N N 5349 N 00 N
6 20250516 120301 57 100.00 KOSPI 운송장비·부품 N N N N N 1484 3 2 0.20 229617469 155790 57.18 1486 1488 1463 1925 1037 1481 1473.89 2.76 0 -8122 1518 1499 1477 1458 1436 1488 1447 234 444 500 880 1 1 46754933 694 3.80 0.65 03 0.33 391.00 2278.00 2800 20250103 -47.00 960 20241209 54.58 2800 -47.00 20250103 1405 5.62 20250502 2800 -47.00 20250103 960 54.58 20241209 0.95 Y 018500 500 233 억 1289333 N N 5349 N 00 N
7 20250516 110253 57 100.00 KOSPI 운송장비·부품 N N N N N 1478 -3 5 -0.20 166847927 113393 41.62 1486 1488 1463 1925 1037 1481 1471.41 2.76 0 -28717 1518 1499 1477 1458 1436 1488 1447 234 444 500 880 1 1 46754933 691 3.78 0.65 03 0.24 391.00 2278.00 2800 20250103 -47.21 960 20241209 53.96 2800 -47.21 20250103 1405 5.20 20250502 2800 -47.21 20250103 960 53.96 20241209 0.95 Y 018500 500 233 억 1289333 N N 5349 N 00 N
8 20250516 100303 57 100.00 KOSPI 운송장비·부품 N N N N N 1480 -1 5 -0.07 93197052 63293 23.23 1486 1488 1463 1925 1037 1481 1472.47 2.76 0 -20676 1518 1499 1477 1458 1436 1488 1447 234 444 500 880 1 1 46754933 692 3.79 0.65 03 0.14 391.00 2278.00 2800 20250103 -47.14 960 20241209 54.17 2800 -47.14 20250103 1405 5.34 20250502 2800 -47.14 20250103 960 54.17 20241209 0.95 Y 018500 500 233 억 1289333 N N 5349 N 00 N
9 20250516 090303 57 100.00 KOSPI 운송장비·부품 N N N N N 1470 -11 5 -0.74 1932488 1307 0.48 1486 1486 1470 1925 1037 1481 1478.57 2.76 0 -1148 1518 1499 1477 1458 1436 1488 1447 234 444 500 880 1 1 46754933 687 3.76 0.65 03 0.00 391.00 2278.00 2800 20250103 -47.50 960 20241209 53.12 2800 -47.50 20250103 1405 4.63 20250502 2800 -47.50 20250103 960 53.12 20241209 0.95 Y 018500 500 233 억 1289333 N N 5349 N 00 N
10 20250515 160319 57 100.00 KOSPI 운송장비·부품 N N N N N 1481 -5 5 -0.34 400505720 271724 90.88 1485 1496 1455 1931 1041 1486 1473.94 2.74 0 7451 1520 1503 1476 1459 1432 1489 1445 234 445 500 890 1 1 46754933 692 3.79 0.65 03 0.58 391.00 2278.00 2800 20250103 -47.11 960 20241209 54.27 2800 -47.11 20250103 1405 5.41 20250502 2800 -47.11 20250103 960 54.27 20241209 0.94 Y 018500 500 233 억 1282523 N N 5349 N 00 N
11 20250515 150321 57 100.00 KOSPI 운송장비·부품 N N N N N 1475 -11 5 -0.74 366393895 248632 83.15 1485 1496 1455 1931 1041 1486 1473.64 2.74 0 10299 1520 1503 1476 1459 1432 1489 1445 234 445 500 890 1 1 46754933 690 3.77 0.65 03 0.53 391.00 2278.00 2800 20250103 -47.32 960 20241209 53.65 2800 -47.32 20250103 1405 4.98 20250502 2800 -47.32 20250103 960 53.65 20241209 0.94 Y 018500 500 233 억 1282523 N N 2349 N 00 N
12 20250515 140321 57 100.00 KOSPI 운송장비·부품 N N N N N 1482 -4 5 -0.27 345126798 234260 78.35 1485 1496 1455 1931 1041 1486 1473.26 2.74 0 14537 1520 1503 1476 1459 1432 1489 1445 234 445 500 890 1 1 46754933 693 3.79 0.65 03 0.50 391.00 2278.00 2800 20250103 -47.07 960 20241209 54.38 2800 -47.07 20250103 1405 5.48 20250502 2800 -47.07 20250103 960 54.38 20241209 0.94 Y 018500 500 233 억 1282523 N N 2349 N 00 N