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
023800/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
20250516,160313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6070,150,2,2.53,413246220,68842,555.22,5970,6070,5880,7690,4150,5920,6002.75,1.71,0,12224,5993,5956,5923,5886,5853,5940,5870,79,1770,500,4140,10,1,15809197,960,9.45,0.43,12,0.44,642.00,13961.00,7780,20240521,-21.98,5040,20241209,20.44,6780,-10.47,20250205,5310,14.31,20250407,7780,-21.98,20240521,5040,20.44,20241209,1.04,Y,023800,500,79 억,,270478,N,N,150,N,00,N
20250516,150315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6030,110,2,1.86,389645380,64947,523.81,5970,6070,5880,7690,4150,5920,5999.44,1.71,0,12523,5993,5956,5923,5886,5853,5940,5870,79,1770,500,4140,10,1,15809197,953,9.39,0.43,12,0.41,642.00,13961.00,7780,20240521,-22.49,5040,20241209,19.64,6780,-11.06,20250205,5310,13.56,20250407,7780,-22.49,20240521,5040,19.64,20241209,1.04,Y,023800,500,79 억,,270478,N,N,38,N,00,N
20250516,140314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6050,130,2,2.20,345732090,57677,465.17,5970,6070,5880,7690,4150,5920,5994.28,1.71,0,12422,5993,5956,5923,5886,5853,5940,5870,79,1770,500,4140,10,1,15809197,956,9.42,0.43,12,0.36,642.00,13961.00,7780,20240521,-22.24,5040,20241209,20.04,6780,-10.77,20250205,5310,13.94,20250407,7780,-22.24,20240521,5040,20.04,20241209,1.04,Y,023800,500,79 억,,270478,N,N,38,N,00,N
20250516,130313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6010,90,2,1.52,260183530,43484,350.71,5970,6020,5880,7690,4150,5920,5983.43,1.71,0,12179,5993,5956,5923,5886,5853,5940,5870,79,1770,500,4140,10,1,15809197,950,9.36,0.43,12,0.28,642.00,13961.00,7780,20240521,-22.75,5040,20241209,19.25,6780,-11.36,20250205,5310,13.18,20250407,7780,-22.75,20240521,5040,19.25,20241209,1.04,Y,023800,500,79 억,,270478,N,N,38,N,00,N
20250516,120312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5990,70,2,1.18,210473580,35180,283.73,5970,6020,5880,7690,4150,5920,5982.76,1.71,0,8559,5993,5956,5923,5886,5853,5940,5870,79,1770,500,4140,10,1,15809197,947,9.33,0.43,12,0.22,642.00,13961.00,7780,20240521,-23.01,5040,20241209,18.85,6780,-11.65,20250205,5310,12.81,20250407,7780,-23.01,20240521,5040,18.85,20241209,1.04,Y,023800,500,79 억,,270478,N,N,38,N,00,N
20250516,110304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6000,80,2,1.35,184944060,30910,249.29,5970,6020,5880,7690,4150,5920,5983.31,1.71,0,7274,5993,5956,5923,5886,5853,5940,5870,79,1770,500,4140,10,1,15809197,949,9.35,0.43,12,0.20,642.00,13961.00,7780,20240521,-22.88,5040,20241209,19.05,6780,-11.50,20250205,5310,12.99,20250407,7780,-22.88,20240521,5040,19.05,20241209,1.04,Y,023800,500,79 억,,270478,N,N,38,N,00,N
20250516,100316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5980,60,2,1.01,113335240,18983,153.10,5970,6010,5880,7690,4150,5920,5970.35,1.71,0,2603,5993,5956,5923,5886,5853,5940,5870,79,1770,500,4140,10,1,15809197,945,9.31,0.43,12,0.12,642.00,13961.00,7780,20240521,-23.14,5040,20241209,18.65,6780,-11.80,20250205,5310,12.62,20250407,7780,-23.14,20240521,5040,18.65,20241209,1.04,Y,023800,500,79 억,,270478,N,N,38,N,00,N
20250516,090315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5990,70,2,1.18,36212760,6065,48.92,5970,5990,5920,7690,4150,5920,5970.78,1.71,0,919,5993,5956,5923,5886,5853,5940,5870,79,1770,500,4140,10,1,15809197,947,9.33,0.43,12,0.04,642.00,13961.00,7780,20240521,-23.01,5040,20241209,18.85,6780,-11.65,20250205,5310,12.81,20250407,7780,-23.01,20240521,5040,18.85,20241209,1.04,Y,023800,500,79 억,,270478,N,N,38,N,00,N
20250515,160333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,-30,5,-0.50,67331830,11379,42.76,5950,5960,5890,7730,4170,5950,5917.20,1.73,0,-2931,6030,5990,5940,5900,5850,6010,5920,79,1780,500,4160,10,1,15809197,936,9.22,0.42,12,0.07,642.00,13961.00,7780,20240521,-23.91,5040,20241209,17.46,6780,-12.68,20250205,5310,11.49,20250407,7780,-23.91,20240521,5040,17.46,20241209,1.04,Y,023800,500,79 억,,273322,N,N,38,N,00,N
20250515,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5910,-40,5,-0.67,58329740,9854,37.03,5950,5960,5900,7730,4170,5950,5919.40,1.73,0,-2552,6030,5990,5940,5900,5850,6010,5920,79,1780,500,4160,10,1,15809197,934,9.21,0.42,12,0.06,642.00,13961.00,7780,20240521,-24.04,5040,20241209,17.26,6780,-12.83,20250205,5310,11.30,20250407,7780,-24.04,20240521,5040,17.26,20241209,1.04,Y,023800,500,79 억,,273322,N,N,77,N,00,N
20250515,140336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,-20,5,-0.34,40894730,6905,25.95,5950,5960,5900,7730,4170,5950,5922.48,1.73,0,-1642,6030,5990,5940,5900,5850,6010,5920,79,1780,500,4160,10,1,15809197,937,9.24,0.42,12,0.04,642.00,13961.00,7780,20240521,-23.78,5040,20241209,17.66,6780,-12.54,20250205,5310,11.68,20250407,7780,-23.78,20240521,5040,17.66,20241209,1.04,Y,023800,500,79 억,,273322,N,N,77,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 160313 57 100.00 KOSPI 운송장비·부품 N N N N N 6070 150 2 2.53 413246220 68842 555.22 5970 6070 5880 7690 4150 5920 6002.75 1.71 0 12224 5993 5956 5923 5886 5853 5940 5870 79 1770 500 4140 10 1 15809197 960 9.45 0.43 12 0.44 642.00 13961.00 7780 20240521 -21.98 5040 20241209 20.44 6780 -10.47 20250205 5310 14.31 20250407 7780 -21.98 20240521 5040 20.44 20241209 1.04 Y 023800 500 79 억 270478 N N 150 N 00 N
3 20250516 150315 57 100.00 KOSPI 운송장비·부품 N N N N N 6030 110 2 1.86 389645380 64947 523.81 5970 6070 5880 7690 4150 5920 5999.44 1.71 0 12523 5993 5956 5923 5886 5853 5940 5870 79 1770 500 4140 10 1 15809197 953 9.39 0.43 12 0.41 642.00 13961.00 7780 20240521 -22.49 5040 20241209 19.64 6780 -11.06 20250205 5310 13.56 20250407 7780 -22.49 20240521 5040 19.64 20241209 1.04 Y 023800 500 79 억 270478 N N 38 N 00 N
4 20250516 140314 57 100.00 KOSPI 운송장비·부품 N N N N N 6050 130 2 2.20 345732090 57677 465.17 5970 6070 5880 7690 4150 5920 5994.28 1.71 0 12422 5993 5956 5923 5886 5853 5940 5870 79 1770 500 4140 10 1 15809197 956 9.42 0.43 12 0.36 642.00 13961.00 7780 20240521 -22.24 5040 20241209 20.04 6780 -10.77 20250205 5310 13.94 20250407 7780 -22.24 20240521 5040 20.04 20241209 1.04 Y 023800 500 79 억 270478 N N 38 N 00 N
5 20250516 130313 57 100.00 KOSPI 운송장비·부품 N N N N N 6010 90 2 1.52 260183530 43484 350.71 5970 6020 5880 7690 4150 5920 5983.43 1.71 0 12179 5993 5956 5923 5886 5853 5940 5870 79 1770 500 4140 10 1 15809197 950 9.36 0.43 12 0.28 642.00 13961.00 7780 20240521 -22.75 5040 20241209 19.25 6780 -11.36 20250205 5310 13.18 20250407 7780 -22.75 20240521 5040 19.25 20241209 1.04 Y 023800 500 79 억 270478 N N 38 N 00 N
6 20250516 120312 57 100.00 KOSPI 운송장비·부품 N N N N N 5990 70 2 1.18 210473580 35180 283.73 5970 6020 5880 7690 4150 5920 5982.76 1.71 0 8559 5993 5956 5923 5886 5853 5940 5870 79 1770 500 4140 10 1 15809197 947 9.33 0.43 12 0.22 642.00 13961.00 7780 20240521 -23.01 5040 20241209 18.85 6780 -11.65 20250205 5310 12.81 20250407 7780 -23.01 20240521 5040 18.85 20241209 1.04 Y 023800 500 79 억 270478 N N 38 N 00 N
7 20250516 110304 57 100.00 KOSPI 운송장비·부품 N N N N N 6000 80 2 1.35 184944060 30910 249.29 5970 6020 5880 7690 4150 5920 5983.31 1.71 0 7274 5993 5956 5923 5886 5853 5940 5870 79 1770 500 4140 10 1 15809197 949 9.35 0.43 12 0.20 642.00 13961.00 7780 20240521 -22.88 5040 20241209 19.05 6780 -11.50 20250205 5310 12.99 20250407 7780 -22.88 20240521 5040 19.05 20241209 1.04 Y 023800 500 79 억 270478 N N 38 N 00 N
8 20250516 100316 57 100.00 KOSPI 운송장비·부품 N N N N N 5980 60 2 1.01 113335240 18983 153.10 5970 6010 5880 7690 4150 5920 5970.35 1.71 0 2603 5993 5956 5923 5886 5853 5940 5870 79 1770 500 4140 10 1 15809197 945 9.31 0.43 12 0.12 642.00 13961.00 7780 20240521 -23.14 5040 20241209 18.65 6780 -11.80 20250205 5310 12.62 20250407 7780 -23.14 20240521 5040 18.65 20241209 1.04 Y 023800 500 79 억 270478 N N 38 N 00 N
9 20250516 090315 57 100.00 KOSPI 운송장비·부품 N N N N N 5990 70 2 1.18 36212760 6065 48.92 5970 5990 5920 7690 4150 5920 5970.78 1.71 0 919 5993 5956 5923 5886 5853 5940 5870 79 1770 500 4140 10 1 15809197 947 9.33 0.43 12 0.04 642.00 13961.00 7780 20240521 -23.01 5040 20241209 18.85 6780 -11.65 20250205 5310 12.81 20250407 7780 -23.01 20240521 5040 18.85 20241209 1.04 Y 023800 500 79 억 270478 N N 38 N 00 N
10 20250515 160333 57 100.00 KOSPI 운송장비·부품 N N N N N 5920 -30 5 -0.50 67331830 11379 42.76 5950 5960 5890 7730 4170 5950 5917.20 1.73 0 -2931 6030 5990 5940 5900 5850 6010 5920 79 1780 500 4160 10 1 15809197 936 9.22 0.42 12 0.07 642.00 13961.00 7780 20240521 -23.91 5040 20241209 17.46 6780 -12.68 20250205 5310 11.49 20250407 7780 -23.91 20240521 5040 17.46 20241209 1.04 Y 023800 500 79 억 273322 N N 38 N 00 N
11 20250515 150335 57 100.00 KOSPI 운송장비·부품 N N N N N 5910 -40 5 -0.67 58329740 9854 37.03 5950 5960 5900 7730 4170 5950 5919.40 1.73 0 -2552 6030 5990 5940 5900 5850 6010 5920 79 1780 500 4160 10 1 15809197 934 9.21 0.42 12 0.06 642.00 13961.00 7780 20240521 -24.04 5040 20241209 17.26 6780 -12.83 20250205 5310 11.30 20250407 7780 -24.04 20240521 5040 17.26 20241209 1.04 Y 023800 500 79 억 273322 N N 77 N 00 N
12 20250515 140336 57 100.00 KOSPI 운송장비·부품 N N N N N 5930 -20 5 -0.34 40894730 6905 25.95 5950 5960 5900 7730 4170 5950 5922.48 1.73 0 -1642 6030 5990 5940 5900 5850 6010 5920 79 1780 500 4160 10 1 15809197 937 9.24 0.42 12 0.04 642.00 13961.00 7780 20240521 -23.78 5040 20241209 17.66 6780 -12.54 20250205 5310 11.68 20250407 7780 -23.78 20240521 5040 17.66 20241209 1.04 Y 023800 500 79 억 273322 N N 77 N 00 N