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
033530/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
20250516,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4405,70,2,1.61,760721017,170333,531.66,4345,4535,4345,5630,3035,4335,4466.26,5.78,0,17406,4398,4366,4333,4301,4268,4350,4285,139,1295,500,3030,5,1,27820961,1226,3.63,0.26,12,0.61,1213.00,16660.00,6100,20240527,-27.79,3550,20241209,24.08,4865,-9.46,20250214,3745,17.62,20250409,6100,-27.79,20240527,3550,24.08,20241209,1.49,Y,033530,500,139 억,,1608377,N,N,5739,N,00,N
20250516,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4440,105,2,2.42,739771522,165589,516.85,4345,4535,4345,5630,3035,4335,4467.52,5.78,0,18283,4398,4366,4333,4301,4268,4350,4285,139,1295,500,3030,5,1,27820961,1235,3.66,0.27,12,0.60,1213.00,16660.00,6100,20240527,-27.21,3550,20241209,25.07,4865,-8.74,20250214,3745,18.56,20250409,6100,-27.21,20240527,3550,25.07,20241209,1.49,Y,033530,500,139 억,,1608377,N,N,1129,N,00,N
20250516,140342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4435,100,2,2.31,703891522,157504,491.62,4345,4535,4345,5630,3035,4335,4469.04,5.78,0,21384,4398,4366,4333,4301,4268,4350,4285,139,1295,500,3030,5,1,27820961,1234,3.66,0.27,12,0.57,1213.00,16660.00,6100,20240527,-27.30,3550,20241209,24.93,4865,-8.84,20250214,3745,18.42,20250409,6100,-27.30,20240527,3550,24.93,20241209,1.49,Y,033530,500,139 억,,1608377,N,N,1129,N,00,N
20250516,130342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4450,115,2,2.65,646800092,144628,451.43,4345,4535,4345,5630,3035,4335,4472.16,5.78,0,25673,4398,4366,4333,4301,4268,4350,4285,139,1295,500,3030,5,1,27820961,1238,3.67,0.27,12,0.52,1213.00,16660.00,6100,20240527,-27.05,3550,20241209,25.35,4865,-8.53,20250214,3745,18.83,20250409,6100,-27.05,20240527,3550,25.35,20241209,1.49,Y,033530,500,139 억,,1608377,N,N,1129,N,00,N
20250516,120340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4480,145,2,3.34,626602152,140094,437.27,4345,4535,4345,5630,3035,4335,4472.73,5.78,0,26998,4398,4366,4333,4301,4268,4350,4285,139,1295,500,3030,5,1,27820961,1246,3.69,0.27,12,0.50,1213.00,16660.00,6100,20240527,-26.56,3550,20241209,26.20,4865,-7.91,20250214,3745,19.63,20250409,6100,-26.56,20240527,3550,26.20,20241209,1.49,Y,033530,500,139 억,,1608377,N,N,1129,N,00,N
20250516,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4490,155,2,3.58,530627334,118635,370.29,4345,4535,4345,5630,3035,4335,4472.77,5.78,0,16315,4398,4366,4333,4301,4268,4350,4285,139,1295,500,3030,5,1,27820961,1249,3.70,0.27,12,0.43,1213.00,16660.00,6100,20240527,-26.39,3550,20241209,26.48,4865,-7.71,20250214,3745,19.89,20250409,6100,-26.39,20240527,3550,26.48,20241209,1.49,Y,033530,500,139 억,,1608377,N,N,1129,N,00,N
20250516,100345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4505,170,2,3.92,468217284,104707,326.82,4345,4535,4345,5630,3035,4335,4471.69,5.78,0,15646,4398,4366,4333,4301,4268,4350,4285,139,1295,500,3030,5,1,27820961,1253,3.71,0.27,12,0.38,1213.00,16660.00,6100,20240527,-26.15,3550,20241209,26.90,4865,-7.40,20250214,3745,20.29,20250409,6100,-26.15,20240527,3550,26.90,20241209,1.49,Y,033530,500,139 억,,1608377,N,N,1129,N,00,N
20250516,090343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4370,35,2,0.81,9327700,2145,6.70,4345,4370,4345,5630,3035,4335,4348.58,5.78,0,1037,4398,4366,4333,4301,4268,4350,4285,139,1295,500,3030,5,1,27820961,1216,3.60,0.26,12,0.01,1213.00,16660.00,6100,20240527,-28.36,3550,20241209,23.10,4865,-10.17,20250214,3745,16.69,20250409,6100,-28.36,20240527,3550,23.10,20241209,1.49,Y,033530,500,139 억,,1608377,N,N,1129,N,00,N
20250515,160405,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4335,-25,5,-0.57,132254962,30638,106.85,4340,4365,4300,5660,3055,4360,4316.52,5.78,0,383,4430,4395,4355,4320,4280,4375,4300,139,1300,500,3050,5,1,27820961,1206,3.57,0.26,12,0.11,1213.00,16660.00,6100,20240527,-28.93,3550,20241209,22.11,4865,-10.89,20250214,3745,15.75,20250409,6100,-28.93,20240527,3550,22.11,20241209,1.53,Y,033530,500,139 억,,1608389,N,N,1129,N,00,N
20250515,150408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4325,-35,5,-0.80,119340762,27660,96.47,4340,4365,4300,5660,3055,4360,4314.56,5.78,0,-846,4430,4395,4355,4320,4280,4375,4300,139,1300,500,3050,5,1,27820961,1203,3.57,0.26,12,0.10,1213.00,16660.00,6100,20240527,-29.10,3550,20241209,21.83,4865,-11.10,20250214,3745,15.49,20250409,6100,-29.10,20240527,3550,21.83,20241209,1.53,Y,033530,500,139 억,,1608389,N,N,980,N,00,N
20250515,140409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4320,-40,5,-0.92,79949362,18542,64.67,4340,4365,4300,5660,3055,4360,4311.80,5.78,0,-807,4430,4395,4355,4320,4280,4375,4300,139,1300,500,3050,5,1,27820961,1202,3.56,0.26,12,0.07,1213.00,16660.00,6100,20240527,-29.18,3550,20241209,21.69,4865,-11.20,20250214,3745,15.35,20250409,6100,-29.18,20240527,3550,21.69,20241209,1.53,Y,033530,500,139 억,,1608389,N,N,980,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 160341 57 100.00 KOSPI 운송장비·부품 N N N N N 4405 70 2 1.61 760721017 170333 531.66 4345 4535 4345 5630 3035 4335 4466.26 5.78 0 17406 4398 4366 4333 4301 4268 4350 4285 139 1295 500 3030 5 1 27820961 1226 3.63 0.26 12 0.61 1213.00 16660.00 6100 20240527 -27.79 3550 20241209 24.08 4865 -9.46 20250214 3745 17.62 20250409 6100 -27.79 20240527 3550 24.08 20241209 1.49 Y 033530 500 139 억 1608377 N N 5739 N 00 N
3 20250516 150343 57 100.00 KOSPI 운송장비·부품 N N N N N 4440 105 2 2.42 739771522 165589 516.85 4345 4535 4345 5630 3035 4335 4467.52 5.78 0 18283 4398 4366 4333 4301 4268 4350 4285 139 1295 500 3030 5 1 27820961 1235 3.66 0.27 12 0.60 1213.00 16660.00 6100 20240527 -27.21 3550 20241209 25.07 4865 -8.74 20250214 3745 18.56 20250409 6100 -27.21 20240527 3550 25.07 20241209 1.49 Y 033530 500 139 억 1608377 N N 1129 N 00 N
4 20250516 140342 57 100.00 KOSPI 운송장비·부품 N N N N N 4435 100 2 2.31 703891522 157504 491.62 4345 4535 4345 5630 3035 4335 4469.04 5.78 0 21384 4398 4366 4333 4301 4268 4350 4285 139 1295 500 3030 5 1 27820961 1234 3.66 0.27 12 0.57 1213.00 16660.00 6100 20240527 -27.30 3550 20241209 24.93 4865 -8.84 20250214 3745 18.42 20250409 6100 -27.30 20240527 3550 24.93 20241209 1.49 Y 033530 500 139 억 1608377 N N 1129 N 00 N
5 20250516 130342 57 100.00 KOSPI 운송장비·부품 N N N N N 4450 115 2 2.65 646800092 144628 451.43 4345 4535 4345 5630 3035 4335 4472.16 5.78 0 25673 4398 4366 4333 4301 4268 4350 4285 139 1295 500 3030 5 1 27820961 1238 3.67 0.27 12 0.52 1213.00 16660.00 6100 20240527 -27.05 3550 20241209 25.35 4865 -8.53 20250214 3745 18.83 20250409 6100 -27.05 20240527 3550 25.35 20241209 1.49 Y 033530 500 139 억 1608377 N N 1129 N 00 N
6 20250516 120340 57 100.00 KOSPI 운송장비·부품 N N N N N 4480 145 2 3.34 626602152 140094 437.27 4345 4535 4345 5630 3035 4335 4472.73 5.78 0 26998 4398 4366 4333 4301 4268 4350 4285 139 1295 500 3030 5 1 27820961 1246 3.69 0.27 12 0.50 1213.00 16660.00 6100 20240527 -26.56 3550 20241209 26.20 4865 -7.91 20250214 3745 19.63 20250409 6100 -26.56 20240527 3550 26.20 20241209 1.49 Y 033530 500 139 억 1608377 N N 1129 N 00 N
7 20250516 110330 57 100.00 KOSPI 운송장비·부품 N N N N N 4490 155 2 3.58 530627334 118635 370.29 4345 4535 4345 5630 3035 4335 4472.77 5.78 0 16315 4398 4366 4333 4301 4268 4350 4285 139 1295 500 3030 5 1 27820961 1249 3.70 0.27 12 0.43 1213.00 16660.00 6100 20240527 -26.39 3550 20241209 26.48 4865 -7.71 20250214 3745 19.89 20250409 6100 -26.39 20240527 3550 26.48 20241209 1.49 Y 033530 500 139 억 1608377 N N 1129 N 00 N
8 20250516 100345 57 100.00 KOSPI 운송장비·부품 N N N N N 4505 170 2 3.92 468217284 104707 326.82 4345 4535 4345 5630 3035 4335 4471.69 5.78 0 15646 4398 4366 4333 4301 4268 4350 4285 139 1295 500 3030 5 1 27820961 1253 3.71 0.27 12 0.38 1213.00 16660.00 6100 20240527 -26.15 3550 20241209 26.90 4865 -7.40 20250214 3745 20.29 20250409 6100 -26.15 20240527 3550 26.90 20241209 1.49 Y 033530 500 139 억 1608377 N N 1129 N 00 N
9 20250516 090343 57 100.00 KOSPI 운송장비·부품 N N N N N 4370 35 2 0.81 9327700 2145 6.70 4345 4370 4345 5630 3035 4335 4348.58 5.78 0 1037 4398 4366 4333 4301 4268 4350 4285 139 1295 500 3030 5 1 27820961 1216 3.60 0.26 12 0.01 1213.00 16660.00 6100 20240527 -28.36 3550 20241209 23.10 4865 -10.17 20250214 3745 16.69 20250409 6100 -28.36 20240527 3550 23.10 20241209 1.49 Y 033530 500 139 억 1608377 N N 1129 N 00 N
10 20250515 160405 57 100.00 KOSPI 운송장비·부품 N N N N N 4335 -25 5 -0.57 132254962 30638 106.85 4340 4365 4300 5660 3055 4360 4316.52 5.78 0 383 4430 4395 4355 4320 4280 4375 4300 139 1300 500 3050 5 1 27820961 1206 3.57 0.26 12 0.11 1213.00 16660.00 6100 20240527 -28.93 3550 20241209 22.11 4865 -10.89 20250214 3745 15.75 20250409 6100 -28.93 20240527 3550 22.11 20241209 1.53 Y 033530 500 139 억 1608389 N N 1129 N 00 N
11 20250515 150408 57 100.00 KOSPI 운송장비·부품 N N N N N 4325 -35 5 -0.80 119340762 27660 96.47 4340 4365 4300 5660 3055 4360 4314.56 5.78 0 -846 4430 4395 4355 4320 4280 4375 4300 139 1300 500 3050 5 1 27820961 1203 3.57 0.26 12 0.10 1213.00 16660.00 6100 20240527 -29.10 3550 20241209 21.83 4865 -11.10 20250214 3745 15.49 20250409 6100 -29.10 20240527 3550 21.83 20241209 1.53 Y 033530 500 139 억 1608389 N N 980 N 00 N
12 20250515 140409 57 100.00 KOSPI 운송장비·부품 N N N N N 4320 -40 5 -0.92 79949362 18542 64.67 4340 4365 4300 5660 3055 4360 4311.80 5.78 0 -807 4430 4395 4355 4320 4280 4375 4300 139 1300 500 3050 5 1 27820961 1202 3.56 0.26 12 0.07 1213.00 16660.00 6100 20240527 -29.18 3550 20241209 21.69 4865 -11.20 20250214 3745 15.35 20250409 6100 -29.18 20240527 3550 21.69 20241209 1.53 Y 033530 500 139 억 1608389 N N 980 N 00 N