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
041650/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
20250516,160410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,20,2,0.67,342705405,113898,187.93,2975,3140,2950,3860,2080,2970,3008.88,2.29,0,3952,3016,2992,2976,2952,2936,2985,2945,107,890,500,2190,5,1,21471450,642,3.94,0.27,12,0.53,758.00,10943.00,4400,20240709,-32.05,2665,20241210,12.20,3140,-4.78,20250516,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.59,Y,041650,500,107 억,,491854,N,N,6901,N,00,N
20250516,150413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,10,2,0.34,317660175,105506,174.09,2975,3140,2950,3860,2080,2970,3010.83,2.29,0,3943,3016,2992,2976,2952,2936,2985,2945,107,890,500,2190,5,1,21471450,640,3.93,0.27,12,0.49,758.00,10943.00,4400,20240709,-32.27,2665,20241210,11.82,3140,-5.10,20250516,2765,7.78,20250409,4400,-32.27,20240709,2665,11.82,20241210,1.59,Y,041650,500,107 억,,491854,N,N,553,N,00,N
20250516,140412,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,30,2,1.01,284778987,94510,155.94,2975,3140,2950,3860,2080,2970,3013.22,2.29,0,4911,3016,2992,2976,2952,2936,2985,2945,107,890,500,2190,5,1,21471450,644,3.96,0.27,12,0.44,758.00,10943.00,4400,20240709,-31.82,2665,20241210,12.57,3140,-4.46,20250516,2765,8.50,20250409,4400,-31.82,20240709,2665,12.57,20241210,1.59,Y,041650,500,107 억,,491854,N,N,553,N,00,N
20250516,130411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,20,2,0.67,269761324,89495,147.67,2975,3140,2950,3860,2080,2970,3014.26,2.29,0,5708,3016,2992,2976,2952,2936,2985,2945,107,890,500,2190,5,1,21471450,642,3.94,0.27,12,0.42,758.00,10943.00,4400,20240709,-32.05,2665,20241210,12.20,3140,-4.78,20250516,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.59,Y,041650,500,107 억,,491854,N,N,553,N,00,N
20250516,120409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,20,2,0.67,254573344,84414,139.28,2975,3140,2950,3860,2080,2970,3015.77,2.29,0,6179,3016,2992,2976,2952,2936,2985,2945,107,890,500,2190,5,1,21471450,642,3.94,0.27,12,0.39,758.00,10943.00,4400,20240709,-32.05,2665,20241210,12.20,3140,-4.78,20250516,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.59,Y,041650,500,107 억,,491854,N,N,553,N,00,N
20250516,110357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,15,2,0.51,232749784,77104,127.22,2975,3140,2950,3860,2080,2970,3018.65,2.29,0,6556,3016,2992,2976,2952,2936,2985,2945,107,890,500,2190,5,1,21471450,641,3.94,0.27,12,0.36,758.00,10943.00,4400,20240709,-32.16,2665,20241210,12.01,3140,-4.94,20250516,2765,7.96,20250409,4400,-32.16,20240709,2665,12.01,20241210,1.59,Y,041650,500,107 억,,491854,N,N,553,N,00,N
20250516,100414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,20,2,0.67,215707854,71399,117.81,2975,3140,2950,3860,2080,2970,3021.16,2.29,0,6263,3016,2992,2976,2952,2936,2985,2945,107,890,500,2190,5,1,21471450,642,3.94,0.27,12,0.33,758.00,10943.00,4400,20240709,-32.05,2665,20241210,12.20,3140,-4.78,20250516,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.59,Y,041650,500,107 억,,491854,N,N,553,N,00,N
20250516,090412,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2995,25,2,0.84,9900160,3312,5.46,2975,3000,2975,3860,2080,2970,2989.18,2.29,0,-1094,3016,2992,2976,2952,2936,2985,2945,107,890,500,2190,5,1,21471450,643,3.95,0.27,12,0.02,758.00,10943.00,4400,20240709,-31.93,2665,20241210,12.38,3120,-4.01,20250325,2765,8.32,20250409,4400,-31.93,20240709,2665,12.38,20241210,1.59,Y,041650,500,107 억,,491854,N,N,553,N,00,N
20250515,160439,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-10,5,-0.34,179408485,60199,113.51,3000,3000,2960,3870,2090,2980,2980.26,2.27,0,5465,3013,2996,2978,2961,2943,3005,2970,107,890,500,2200,5,1,21471450,638,3.92,0.27,12,0.28,758.00,10943.00,4400,20240709,-32.50,2665,20241210,11.44,3120,-4.81,20250325,2765,7.41,20250409,4400,-32.50,20240709,2665,11.44,20241210,1.60,Y,041650,500,107 억,,486347,N,N,391,N,00,N
20250515,150442,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-10,5,-0.34,173149170,58096,109.55,3000,3000,2960,3870,2090,2980,2980.40,2.27,0,3518,3013,2996,2978,2961,2943,3005,2970,107,890,500,2200,5,1,21471450,638,3.92,0.27,12,0.27,758.00,10943.00,4400,20240709,-32.50,2665,20241210,11.44,3120,-4.81,20250325,2765,7.41,20250409,4400,-32.50,20240709,2665,11.44,20241210,1.60,Y,041650,500,107 억,,486347,N,N,362,N,00,N
20250515,140443,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-10,5,-0.34,157018925,52658,99.29,3000,3000,2970,3870,2090,2980,2981.86,2.27,0,2685,3013,2996,2978,2961,2943,3005,2970,107,890,500,2200,5,1,21471450,638,3.92,0.27,12,0.25,758.00,10943.00,4400,20240709,-32.50,2665,20241210,11.44,3120,-4.81,20250325,2765,7.41,20250409,4400,-32.50,20240709,2665,11.44,20241210,1.60,Y,041650,500,107 억,,486347,N,N,362,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 160410 57 100.00 KOSPI 운송장비·부품 N N N N N 2990 20 2 0.67 342705405 113898 187.93 2975 3140 2950 3860 2080 2970 3008.88 2.29 0 3952 3016 2992 2976 2952 2936 2985 2945 107 890 500 2190 5 1 21471450 642 3.94 0.27 12 0.53 758.00 10943.00 4400 20240709 -32.05 2665 20241210 12.20 3140 -4.78 20250516 2765 8.14 20250409 4400 -32.05 20240709 2665 12.20 20241210 1.59 Y 041650 500 107 억 491854 N N 6901 N 00 N
3 20250516 150413 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 10 2 0.34 317660175 105506 174.09 2975 3140 2950 3860 2080 2970 3010.83 2.29 0 3943 3016 2992 2976 2952 2936 2985 2945 107 890 500 2190 5 1 21471450 640 3.93 0.27 12 0.49 758.00 10943.00 4400 20240709 -32.27 2665 20241210 11.82 3140 -5.10 20250516 2765 7.78 20250409 4400 -32.27 20240709 2665 11.82 20241210 1.59 Y 041650 500 107 억 491854 N N 553 N 00 N
4 20250516 140412 57 100.00 KOSPI 운송장비·부품 N N N N N 3000 30 2 1.01 284778987 94510 155.94 2975 3140 2950 3860 2080 2970 3013.22 2.29 0 4911 3016 2992 2976 2952 2936 2985 2945 107 890 500 2190 5 1 21471450 644 3.96 0.27 12 0.44 758.00 10943.00 4400 20240709 -31.82 2665 20241210 12.57 3140 -4.46 20250516 2765 8.50 20250409 4400 -31.82 20240709 2665 12.57 20241210 1.59 Y 041650 500 107 억 491854 N N 553 N 00 N
5 20250516 130411 57 100.00 KOSPI 운송장비·부품 N N N N N 2990 20 2 0.67 269761324 89495 147.67 2975 3140 2950 3860 2080 2970 3014.26 2.29 0 5708 3016 2992 2976 2952 2936 2985 2945 107 890 500 2190 5 1 21471450 642 3.94 0.27 12 0.42 758.00 10943.00 4400 20240709 -32.05 2665 20241210 12.20 3140 -4.78 20250516 2765 8.14 20250409 4400 -32.05 20240709 2665 12.20 20241210 1.59 Y 041650 500 107 억 491854 N N 553 N 00 N
6 20250516 120409 57 100.00 KOSPI 운송장비·부품 N N N N N 2990 20 2 0.67 254573344 84414 139.28 2975 3140 2950 3860 2080 2970 3015.77 2.29 0 6179 3016 2992 2976 2952 2936 2985 2945 107 890 500 2190 5 1 21471450 642 3.94 0.27 12 0.39 758.00 10943.00 4400 20240709 -32.05 2665 20241210 12.20 3140 -4.78 20250516 2765 8.14 20250409 4400 -32.05 20240709 2665 12.20 20241210 1.59 Y 041650 500 107 억 491854 N N 553 N 00 N
7 20250516 110357 57 100.00 KOSPI 운송장비·부품 N N N N N 2985 15 2 0.51 232749784 77104 127.22 2975 3140 2950 3860 2080 2970 3018.65 2.29 0 6556 3016 2992 2976 2952 2936 2985 2945 107 890 500 2190 5 1 21471450 641 3.94 0.27 12 0.36 758.00 10943.00 4400 20240709 -32.16 2665 20241210 12.01 3140 -4.94 20250516 2765 7.96 20250409 4400 -32.16 20240709 2665 12.01 20241210 1.59 Y 041650 500 107 억 491854 N N 553 N 00 N
8 20250516 100414 57 100.00 KOSPI 운송장비·부품 N N N N N 2990 20 2 0.67 215707854 71399 117.81 2975 3140 2950 3860 2080 2970 3021.16 2.29 0 6263 3016 2992 2976 2952 2936 2985 2945 107 890 500 2190 5 1 21471450 642 3.94 0.27 12 0.33 758.00 10943.00 4400 20240709 -32.05 2665 20241210 12.20 3140 -4.78 20250516 2765 8.14 20250409 4400 -32.05 20240709 2665 12.20 20241210 1.59 Y 041650 500 107 억 491854 N N 553 N 00 N
9 20250516 090412 57 100.00 KOSPI 운송장비·부품 N N N N N 2995 25 2 0.84 9900160 3312 5.46 2975 3000 2975 3860 2080 2970 2989.18 2.29 0 -1094 3016 2992 2976 2952 2936 2985 2945 107 890 500 2190 5 1 21471450 643 3.95 0.27 12 0.02 758.00 10943.00 4400 20240709 -31.93 2665 20241210 12.38 3120 -4.01 20250325 2765 8.32 20250409 4400 -31.93 20240709 2665 12.38 20241210 1.59 Y 041650 500 107 억 491854 N N 553 N 00 N
10 20250515 160439 57 100.00 KOSPI 운송장비·부품 N N N N N 2970 -10 5 -0.34 179408485 60199 113.51 3000 3000 2960 3870 2090 2980 2980.26 2.27 0 5465 3013 2996 2978 2961 2943 3005 2970 107 890 500 2200 5 1 21471450 638 3.92 0.27 12 0.28 758.00 10943.00 4400 20240709 -32.50 2665 20241210 11.44 3120 -4.81 20250325 2765 7.41 20250409 4400 -32.50 20240709 2665 11.44 20241210 1.60 Y 041650 500 107 억 486347 N N 391 N 00 N
11 20250515 150442 57 100.00 KOSPI 운송장비·부품 N N N N N 2970 -10 5 -0.34 173149170 58096 109.55 3000 3000 2960 3870 2090 2980 2980.40 2.27 0 3518 3013 2996 2978 2961 2943 3005 2970 107 890 500 2200 5 1 21471450 638 3.92 0.27 12 0.27 758.00 10943.00 4400 20240709 -32.50 2665 20241210 11.44 3120 -4.81 20250325 2765 7.41 20250409 4400 -32.50 20240709 2665 11.44 20241210 1.60 Y 041650 500 107 억 486347 N N 362 N 00 N
12 20250515 140443 57 100.00 KOSPI 운송장비·부품 N N N N N 2970 -10 5 -0.34 157018925 52658 99.29 3000 3000 2970 3870 2090 2980 2981.86 2.27 0 2685 3013 2996 2978 2961 2943 3005 2970 107 890 500 2200 5 1 21471450 638 3.92 0.27 12 0.25 758.00 10943.00 4400 20240709 -32.50 2665 20241210 11.44 3120 -4.81 20250325 2765 7.41 20250409 4400 -32.50 20240709 2665 11.44 20241210 1.60 Y 041650 500 107 억 486347 N N 362 N 00 N