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
123700/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
20250516,160653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3100,-70,5,-2.21,144801934,46054,259.96,3170,3185,3100,4120,2220,3170,3144.32,5.08,0,-2561,3196,3182,3176,3162,3156,3180,3160,78,950,500,2280,5,1,15604898,484,2.33,0.22,12,0.30,1333.00,13949.00,3790,20240821,-18.21,2750,20250204,12.73,3190,-2.82,20250515,2750,12.73,20250204,3790,-18.21,20240821,2750,12.73,20250204,0.51,Y,123700,500,78 억,,793501,N,N,3283,N,00,N
20250516,150705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,-30,5,-0.95,105044214,33284,187.88,3170,3185,3125,4120,2220,3170,3156.00,5.08,0,-3355,3196,3182,3176,3162,3156,3180,3160,78,950,500,2280,5,1,15604898,490,2.36,0.23,12,0.21,1333.00,13949.00,3790,20240821,-17.15,2750,20250204,14.18,3190,-1.57,20250515,2750,14.18,20250204,3790,-17.15,20240821,2750,14.18,20250204,0.51,Y,123700,500,78 억,,793501,N,N,1152,N,00,N
20250516,140659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,-10,5,-0.32,94536844,29939,168.99,3170,3185,3125,4120,2220,3170,3157.65,5.08,0,-3136,3196,3182,3176,3162,3156,3180,3160,78,950,500,2280,5,1,15604898,493,2.37,0.23,12,0.19,1333.00,13949.00,3790,20240821,-16.62,2750,20250204,14.91,3190,-0.94,20250515,2750,14.91,20250204,3790,-16.62,20240821,2750,14.91,20250204,0.51,Y,123700,500,78 억,,793501,N,N,1152,N,00,N
20250516,130657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3155,-15,5,-0.47,88141829,27916,157.58,3170,3185,3125,4120,2220,3170,3157.39,5.08,0,-3022,3196,3182,3176,3162,3156,3180,3160,78,950,500,2280,5,1,15604898,492,2.37,0.23,12,0.18,1333.00,13949.00,3790,20240821,-16.75,2750,20250204,14.73,3190,-1.10,20250515,2750,14.73,20250204,3790,-16.75,20240821,2750,14.73,20250204,0.51,Y,123700,500,78 억,,793501,N,N,1152,N,00,N
20250516,120700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,-20,5,-0.63,77774159,24624,138.99,3170,3185,3125,4120,2220,3170,3158.47,5.08,0,-2690,3196,3182,3176,3162,3156,3180,3160,78,950,500,2280,5,1,15604898,492,2.36,0.23,12,0.16,1333.00,13949.00,3790,20240821,-16.89,2750,20250204,14.55,3190,-1.25,20250515,2750,14.55,20250204,3790,-16.89,20240821,2750,14.55,20250204,0.51,Y,123700,500,78 억,,793501,N,N,1152,N,00,N
20250516,110635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3155,-15,5,-0.47,46394179,14640,82.64,3170,3185,3140,4120,2220,3170,3169.00,5.08,0,-1904,3196,3182,3176,3162,3156,3180,3160,78,950,500,2280,5,1,15604898,492,2.37,0.23,12,0.09,1333.00,13949.00,3790,20240821,-16.75,2750,20250204,14.73,3190,-1.10,20250515,2750,14.73,20250204,3790,-16.75,20240821,2750,14.73,20250204,0.51,Y,123700,500,78 억,,793501,N,N,1152,N,00,N
20250516,100700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,0,3,0.00,36698869,11572,65.32,3170,3185,3150,4120,2220,3170,3171.35,5.08,0,-1754,3196,3182,3176,3162,3156,3180,3160,78,950,500,2280,5,1,15604898,495,2.38,0.23,12,0.07,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3190,-0.63,20250515,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.51,Y,123700,500,78 억,,793501,N,N,1152,N,00,N
20250516,090704,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,10,2,0.32,3472630,1093,6.17,3170,3180,3170,4120,2220,3170,3177.15,5.08,0,-43,3196,3182,3176,3162,3156,3180,3160,78,950,500,2280,5,1,15604898,496,2.39,0.23,12,0.01,1333.00,13949.00,3790,20240821,-16.09,2750,20250204,15.64,3190,-0.31,20250515,2750,15.64,20250204,3790,-16.09,20240821,2750,15.64,20250204,0.51,Y,123700,500,78 억,,793501,N,N,1152,N,00,N
20250515,160750,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,-5,5,-0.16,54255205,17051,106.48,3175,3190,3170,4125,2225,3175,3182.19,5.09,0,-1587,3188,3181,3173,3166,3158,3185,3170,78,950,500,2280,5,1,15604898,495,2.38,0.23,12,0.11,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3190,-0.63,20250515,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,795049,N,N,1152,N,00,N
20250515,150759,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3185,10,2,0.31,45544915,14304,89.32,3175,3190,3175,4125,2225,3175,3184.07,5.09,0,-1587,3188,3181,3173,3166,3158,3185,3170,78,950,500,2280,5,1,15604898,497,2.39,0.23,12,0.09,1333.00,13949.00,3790,20240821,-15.96,2750,20250204,15.82,3190,-0.16,20250515,2750,15.82,20250204,3790,-15.96,20240821,2750,15.82,20250204,0.49,Y,123700,500,78 억,,795049,N,N,504,N,00,N
20250515,140800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3185,10,2,0.31,29910090,9398,58.69,3175,3190,3175,4125,2225,3175,3182.60,5.09,0,-1206,3188,3181,3173,3166,3158,3185,3170,78,950,500,2280,5,1,15604898,497,2.39,0.23,12,0.06,1333.00,13949.00,3790,20240821,-15.96,2750,20250204,15.82,3190,-0.16,20250515,2750,15.82,20250204,3790,-15.96,20240821,2750,15.82,20250204,0.49,Y,123700,500,78 억,,795049,N,N,504,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 160653 57 100.00 KOSPI 운송장비·부품 N N N N N 3100 -70 5 -2.21 144801934 46054 259.96 3170 3185 3100 4120 2220 3170 3144.32 5.08 0 -2561 3196 3182 3176 3162 3156 3180 3160 78 950 500 2280 5 1 15604898 484 2.33 0.22 12 0.30 1333.00 13949.00 3790 20240821 -18.21 2750 20250204 12.73 3190 -2.82 20250515 2750 12.73 20250204 3790 -18.21 20240821 2750 12.73 20250204 0.51 Y 123700 500 78 억 793501 N N 3283 N 00 N
3 20250516 150705 57 100.00 KOSPI 운송장비·부품 N N N N N 3140 -30 5 -0.95 105044214 33284 187.88 3170 3185 3125 4120 2220 3170 3156.00 5.08 0 -3355 3196 3182 3176 3162 3156 3180 3160 78 950 500 2280 5 1 15604898 490 2.36 0.23 12 0.21 1333.00 13949.00 3790 20240821 -17.15 2750 20250204 14.18 3190 -1.57 20250515 2750 14.18 20250204 3790 -17.15 20240821 2750 14.18 20250204 0.51 Y 123700 500 78 억 793501 N N 1152 N 00 N
4 20250516 140659 57 100.00 KOSPI 운송장비·부품 N N N N N 3160 -10 5 -0.32 94536844 29939 168.99 3170 3185 3125 4120 2220 3170 3157.65 5.08 0 -3136 3196 3182 3176 3162 3156 3180 3160 78 950 500 2280 5 1 15604898 493 2.37 0.23 12 0.19 1333.00 13949.00 3790 20240821 -16.62 2750 20250204 14.91 3190 -0.94 20250515 2750 14.91 20250204 3790 -16.62 20240821 2750 14.91 20250204 0.51 Y 123700 500 78 억 793501 N N 1152 N 00 N
5 20250516 130657 57 100.00 KOSPI 운송장비·부품 N N N N N 3155 -15 5 -0.47 88141829 27916 157.58 3170 3185 3125 4120 2220 3170 3157.39 5.08 0 -3022 3196 3182 3176 3162 3156 3180 3160 78 950 500 2280 5 1 15604898 492 2.37 0.23 12 0.18 1333.00 13949.00 3790 20240821 -16.75 2750 20250204 14.73 3190 -1.10 20250515 2750 14.73 20250204 3790 -16.75 20240821 2750 14.73 20250204 0.51 Y 123700 500 78 억 793501 N N 1152 N 00 N
6 20250516 120700 57 100.00 KOSPI 운송장비·부품 N N N N N 3150 -20 5 -0.63 77774159 24624 138.99 3170 3185 3125 4120 2220 3170 3158.47 5.08 0 -2690 3196 3182 3176 3162 3156 3180 3160 78 950 500 2280 5 1 15604898 492 2.36 0.23 12 0.16 1333.00 13949.00 3790 20240821 -16.89 2750 20250204 14.55 3190 -1.25 20250515 2750 14.55 20250204 3790 -16.89 20240821 2750 14.55 20250204 0.51 Y 123700 500 78 억 793501 N N 1152 N 00 N
7 20250516 110635 57 100.00 KOSPI 운송장비·부품 N N N N N 3155 -15 5 -0.47 46394179 14640 82.64 3170 3185 3140 4120 2220 3170 3169.00 5.08 0 -1904 3196 3182 3176 3162 3156 3180 3160 78 950 500 2280 5 1 15604898 492 2.37 0.23 12 0.09 1333.00 13949.00 3790 20240821 -16.75 2750 20250204 14.73 3190 -1.10 20250515 2750 14.73 20250204 3790 -16.75 20240821 2750 14.73 20250204 0.51 Y 123700 500 78 억 793501 N N 1152 N 00 N
8 20250516 100700 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 0 3 0.00 36698869 11572 65.32 3170 3185 3150 4120 2220 3170 3171.35 5.08 0 -1754 3196 3182 3176 3162 3156 3180 3160 78 950 500 2280 5 1 15604898 495 2.38 0.23 12 0.07 1333.00 13949.00 3790 20240821 -16.36 2750 20250204 15.27 3190 -0.63 20250515 2750 15.27 20250204 3790 -16.36 20240821 2750 15.27 20250204 0.51 Y 123700 500 78 억 793501 N N 1152 N 00 N
9 20250516 090704 57 100.00 KOSPI 운송장비·부품 N N N N N 3180 10 2 0.32 3472630 1093 6.17 3170 3180 3170 4120 2220 3170 3177.15 5.08 0 -43 3196 3182 3176 3162 3156 3180 3160 78 950 500 2280 5 1 15604898 496 2.39 0.23 12 0.01 1333.00 13949.00 3790 20240821 -16.09 2750 20250204 15.64 3190 -0.31 20250515 2750 15.64 20250204 3790 -16.09 20240821 2750 15.64 20250204 0.51 Y 123700 500 78 억 793501 N N 1152 N 00 N
10 20250515 160750 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 -5 5 -0.16 54255205 17051 106.48 3175 3190 3170 4125 2225 3175 3182.19 5.09 0 -1587 3188 3181 3173 3166 3158 3185 3170 78 950 500 2280 5 1 15604898 495 2.38 0.23 12 0.11 1333.00 13949.00 3790 20240821 -16.36 2750 20250204 15.27 3190 -0.63 20250515 2750 15.27 20250204 3790 -16.36 20240821 2750 15.27 20250204 0.49 Y 123700 500 78 억 795049 N N 1152 N 00 N
11 20250515 150759 57 100.00 KOSPI 운송장비·부품 N N N N N 3185 10 2 0.31 45544915 14304 89.32 3175 3190 3175 4125 2225 3175 3184.07 5.09 0 -1587 3188 3181 3173 3166 3158 3185 3170 78 950 500 2280 5 1 15604898 497 2.39 0.23 12 0.09 1333.00 13949.00 3790 20240821 -15.96 2750 20250204 15.82 3190 -0.16 20250515 2750 15.82 20250204 3790 -15.96 20240821 2750 15.82 20250204 0.49 Y 123700 500 78 억 795049 N N 504 N 00 N
12 20250515 140800 57 100.00 KOSPI 운송장비·부품 N N N N N 3185 10 2 0.31 29910090 9398 58.69 3175 3190 3175 4125 2225 3175 3182.60 5.09 0 -1206 3188 3181 3173 3166 3158 3185 3170 78 950 500 2280 5 1 15604898 497 2.39 0.23 12 0.06 1333.00 13949.00 3790 20240821 -15.96 2750 20250204 15.82 3190 -0.16 20250515 2750 15.82 20250204 3790 -15.96 20240821 2750 15.82 20250204 0.49 Y 123700 500 78 억 795049 N N 504 N 00 N