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
143210/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
20250516,160711,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1583,-17,5,-1.06,8100906,5109,162.76,1595,1600,1583,2080,1120,1600,1585.61,1.36,0,0,1626,1613,1592,1579,1558,1619,1585,109,480,500,1050,1,1,21875747,346,-0.30,0.20,12,0.02,-5308.00,7764.00,3340,20240503,-52.60,1553,20250407,1.93,2260,-29.96,20250115,1553,1.93,20250407,2945,-46.25,20240516,1553,1.93,20250407,0.00,Y,143210,500,109 억,,297170,N,N,82,N,00,N
20250516,150724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1592,-8,5,-0.50,7646082,4822,153.62,1595,1600,1583,2080,1120,1600,1585.67,1.36,0,10,1626,1613,1592,1579,1558,1619,1585,109,480,500,1050,1,1,21875747,348,-0.30,0.21,12,0.02,-5308.00,7764.00,3340,20240503,-52.34,1553,20250407,2.51,2260,-29.56,20250115,1553,2.51,20250407,2945,-45.94,20240516,1553,2.51,20250407,0.00,Y,143210,500,109 억,,297170,N,N,2,N,00,N
20250516,140719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1589,-11,5,-0.69,7636530,4816,153.42,1595,1600,1583,2080,1120,1600,1585.66,1.36,0,10,1626,1613,1592,1579,1558,1619,1585,109,480,500,1050,1,1,21875747,348,-0.30,0.20,12,0.02,-5308.00,7764.00,3340,20240503,-52.43,1553,20250407,2.32,2260,-29.69,20250115,1553,2.32,20250407,2945,-46.04,20240516,1553,2.32,20250407,0.00,Y,143210,500,109 억,,297170,N,N,2,N,00,N
20250516,130716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1583,-17,5,-1.06,7560234,4768,151.90,1595,1600,1583,2080,1120,1600,1585.62,1.36,0,10,1626,1613,1592,1579,1558,1619,1585,109,480,500,1050,1,1,21875747,346,-0.30,0.20,12,0.02,-5308.00,7764.00,3340,20240503,-52.60,1553,20250407,1.93,2260,-29.96,20250115,1553,1.93,20250407,2945,-46.25,20240516,1553,1.93,20250407,0.00,Y,143210,500,109 억,,297170,N,N,2,N,00,N
20250516,120720,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1594,-6,5,-0.38,6205492,3914,124.69,1595,1600,1584,2080,1120,1600,1585.46,1.36,0,8,1626,1613,1592,1579,1558,1619,1585,109,480,500,1050,1,1,21875747,349,-0.30,0.21,12,0.02,-5308.00,7764.00,3340,20240503,-52.28,1553,20250407,2.64,2260,-29.47,20250115,1553,2.64,20250407,2945,-45.87,20240516,1553,2.64,20250407,0.00,Y,143210,500,109 억,,297170,N,N,2,N,00,N
20250516,110652,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1584,-16,5,-1.00,5225634,3297,105.03,1595,1600,1584,2080,1120,1600,1584.97,1.36,0,9,1626,1613,1592,1579,1558,1619,1585,109,480,500,1050,1,1,21875747,347,-0.30,0.20,12,0.02,-5308.00,7764.00,3340,20240503,-52.57,1553,20250407,2.00,2260,-29.91,20250115,1553,2.00,20250407,2945,-46.21,20240516,1553,2.00,20250407,0.00,Y,143210,500,109 억,,297170,N,N,2,N,00,N
20250516,100718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1594,-6,5,-0.38,492309,309,9.84,1595,1600,1585,2080,1120,1600,1593.23,1.36,0,2,1626,1613,1592,1579,1558,1619,1585,109,480,500,1050,1,1,21875747,349,-0.30,0.21,12,0.00,-5308.00,7764.00,3340,20240503,-52.28,1553,20250407,2.64,2260,-29.47,20250115,1553,2.64,20250407,2945,-45.87,20240516,1553,2.64,20250407,0.00,Y,143210,500,109 억,,297170,N,N,2,N,00,N
20250516,090723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1595,-5,5,-0.31,207355,130,4.14,1595,1600,1595,2080,1120,1600,1595.04,1.36,0,0,1626,1613,1592,1579,1558,1619,1585,109,480,500,1050,1,1,21875747,349,-0.30,0.21,12,0.00,-5308.00,7764.00,3340,20240503,-52.25,1553,20250407,2.70,2260,-29.42,20250115,1553,2.70,20250407,2945,-45.84,20240516,1553,2.70,20250407,0.00,Y,143210,500,109 억,,297170,N,N,2,N,00,N
20250515,160812,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1600,14,2,0.88,5003962,3139,23.09,1594,1605,1571,2060,1111,1586,1594.09,1.36,0,-322,1608,1596,1589,1577,1570,1593,1574,109,474,500,1040,1,1,21875747,350,-0.30,0.21,12,0.01,-5308.00,7764.00,3340,20240503,-52.10,1553,20250407,3.03,2260,-29.20,20250115,1553,3.03,20250407,2945,-45.67,20240516,1553,3.03,20250407,0.00,Y,143210,500,109 억,,297170,N,N,2,N,00,N
20250515,150821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1600,14,2,0.88,4888762,3067,22.56,1594,1605,1571,2060,1111,1586,1593.99,1.36,0,-290,1608,1596,1589,1577,1570,1593,1574,109,474,500,1040,1,1,21875747,350,-0.30,0.21,12,0.01,-5308.00,7764.00,3340,20240503,-52.10,1553,20250407,3.03,2260,-29.20,20250115,1553,3.03,20250407,2945,-45.67,20240516,1553,3.03,20250407,0.00,Y,143210,500,109 억,,297170,N,N,6,N,00,N
20250515,140822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1600,14,2,0.88,4754362,2983,21.95,1594,1605,1571,2060,1111,1586,1593.82,1.36,0,-238,1608,1596,1589,1577,1570,1593,1574,109,474,500,1040,1,1,21875747,350,-0.30,0.21,12,0.01,-5308.00,7764.00,3340,20240503,-52.10,1553,20250407,3.03,2260,-29.20,20250115,1553,3.03,20250407,2945,-45.67,20240516,1553,3.03,20250407,0.00,Y,143210,500,109 억,,297170,N,N,6,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 160711 57 100.00 KOSPI 운송장비·부품 N N N N N 1583 -17 5 -1.06 8100906 5109 162.76 1595 1600 1583 2080 1120 1600 1585.61 1.36 0 0 1626 1613 1592 1579 1558 1619 1585 109 480 500 1050 1 1 21875747 346 -0.30 0.20 12 0.02 -5308.00 7764.00 3340 20240503 -52.60 1553 20250407 1.93 2260 -29.96 20250115 1553 1.93 20250407 2945 -46.25 20240516 1553 1.93 20250407 0.00 Y 143210 500 109 억 297170 N N 82 N 00 N
3 20250516 150724 57 100.00 KOSPI 운송장비·부품 N N N N N 1592 -8 5 -0.50 7646082 4822 153.62 1595 1600 1583 2080 1120 1600 1585.67 1.36 0 10 1626 1613 1592 1579 1558 1619 1585 109 480 500 1050 1 1 21875747 348 -0.30 0.21 12 0.02 -5308.00 7764.00 3340 20240503 -52.34 1553 20250407 2.51 2260 -29.56 20250115 1553 2.51 20250407 2945 -45.94 20240516 1553 2.51 20250407 0.00 Y 143210 500 109 억 297170 N N 2 N 00 N
4 20250516 140719 57 100.00 KOSPI 운송장비·부품 N N N N N 1589 -11 5 -0.69 7636530 4816 153.42 1595 1600 1583 2080 1120 1600 1585.66 1.36 0 10 1626 1613 1592 1579 1558 1619 1585 109 480 500 1050 1 1 21875747 348 -0.30 0.20 12 0.02 -5308.00 7764.00 3340 20240503 -52.43 1553 20250407 2.32 2260 -29.69 20250115 1553 2.32 20250407 2945 -46.04 20240516 1553 2.32 20250407 0.00 Y 143210 500 109 억 297170 N N 2 N 00 N
5 20250516 130716 57 100.00 KOSPI 운송장비·부품 N N N N N 1583 -17 5 -1.06 7560234 4768 151.90 1595 1600 1583 2080 1120 1600 1585.62 1.36 0 10 1626 1613 1592 1579 1558 1619 1585 109 480 500 1050 1 1 21875747 346 -0.30 0.20 12 0.02 -5308.00 7764.00 3340 20240503 -52.60 1553 20250407 1.93 2260 -29.96 20250115 1553 1.93 20250407 2945 -46.25 20240516 1553 1.93 20250407 0.00 Y 143210 500 109 억 297170 N N 2 N 00 N
6 20250516 120720 57 100.00 KOSPI 운송장비·부품 N N N N N 1594 -6 5 -0.38 6205492 3914 124.69 1595 1600 1584 2080 1120 1600 1585.46 1.36 0 8 1626 1613 1592 1579 1558 1619 1585 109 480 500 1050 1 1 21875747 349 -0.30 0.21 12 0.02 -5308.00 7764.00 3340 20240503 -52.28 1553 20250407 2.64 2260 -29.47 20250115 1553 2.64 20250407 2945 -45.87 20240516 1553 2.64 20250407 0.00 Y 143210 500 109 억 297170 N N 2 N 00 N
7 20250516 110652 57 100.00 KOSPI 운송장비·부품 N N N N N 1584 -16 5 -1.00 5225634 3297 105.03 1595 1600 1584 2080 1120 1600 1584.97 1.36 0 9 1626 1613 1592 1579 1558 1619 1585 109 480 500 1050 1 1 21875747 347 -0.30 0.20 12 0.02 -5308.00 7764.00 3340 20240503 -52.57 1553 20250407 2.00 2260 -29.91 20250115 1553 2.00 20250407 2945 -46.21 20240516 1553 2.00 20250407 0.00 Y 143210 500 109 억 297170 N N 2 N 00 N
8 20250516 100718 57 100.00 KOSPI 운송장비·부품 N N N N N 1594 -6 5 -0.38 492309 309 9.84 1595 1600 1585 2080 1120 1600 1593.23 1.36 0 2 1626 1613 1592 1579 1558 1619 1585 109 480 500 1050 1 1 21875747 349 -0.30 0.21 12 0.00 -5308.00 7764.00 3340 20240503 -52.28 1553 20250407 2.64 2260 -29.47 20250115 1553 2.64 20250407 2945 -45.87 20240516 1553 2.64 20250407 0.00 Y 143210 500 109 억 297170 N N 2 N 00 N
9 20250516 090723 57 100.00 KOSPI 운송장비·부품 N N N N N 1595 -5 5 -0.31 207355 130 4.14 1595 1600 1595 2080 1120 1600 1595.04 1.36 0 0 1626 1613 1592 1579 1558 1619 1585 109 480 500 1050 1 1 21875747 349 -0.30 0.21 12 0.00 -5308.00 7764.00 3340 20240503 -52.25 1553 20250407 2.70 2260 -29.42 20250115 1553 2.70 20250407 2945 -45.84 20240516 1553 2.70 20250407 0.00 Y 143210 500 109 억 297170 N N 2 N 00 N
10 20250515 160812 57 100.00 KOSPI 운송장비·부품 N N N N N 1600 14 2 0.88 5003962 3139 23.09 1594 1605 1571 2060 1111 1586 1594.09 1.36 0 -322 1608 1596 1589 1577 1570 1593 1574 109 474 500 1040 1 1 21875747 350 -0.30 0.21 12 0.01 -5308.00 7764.00 3340 20240503 -52.10 1553 20250407 3.03 2260 -29.20 20250115 1553 3.03 20250407 2945 -45.67 20240516 1553 3.03 20250407 0.00 Y 143210 500 109 억 297170 N N 2 N 00 N
11 20250515 150821 57 100.00 KOSPI 운송장비·부품 N N N N N 1600 14 2 0.88 4888762 3067 22.56 1594 1605 1571 2060 1111 1586 1593.99 1.36 0 -290 1608 1596 1589 1577 1570 1593 1574 109 474 500 1040 1 1 21875747 350 -0.30 0.21 12 0.01 -5308.00 7764.00 3340 20240503 -52.10 1553 20250407 3.03 2260 -29.20 20250115 1553 3.03 20250407 2945 -45.67 20240516 1553 3.03 20250407 0.00 Y 143210 500 109 억 297170 N N 6 N 00 N
12 20250515 140822 57 100.00 KOSPI 운송장비·부품 N N N N N 1600 14 2 0.88 4754362 2983 21.95 1594 1605 1571 2060 1111 1586 1593.82 1.36 0 -238 1608 1596 1589 1577 1570 1593 1574 109 474 500 1040 1 1 21875747 350 -0.30 0.21 12 0.01 -5308.00 7764.00 3340 20240503 -52.10 1553 20250407 3.03 2260 -29.20 20250115 1553 3.03 20250407 2945 -45.67 20240516 1553 3.03 20250407 0.00 Y 143210 500 109 억 297170 N N 6 N 00 N