ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009680/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
20250513,160233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9720,0,3,0.00,273676335,28079,82.78,9790,9810,9670,12630,6810,9720,9746.66,9.14,0,-3995,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2726,9.91,0.65,12,0.10,981.00,14856.00,9950,20250502,-2.31,8120,20240805,19.70,9950,-2.31,20250502,8330,16.69,20250113,9950,-2.31,20250502,8120,19.70,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,105,N,00,N
20250513,150236,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9800,80,2,0.82,262387805,26923,79.38,9790,9810,9670,12630,6810,9720,9745.86,9.14,0,-4338,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2749,9.99,0.66,12,0.10,981.00,14856.00,9950,20250502,-1.51,8120,20240805,20.69,9950,-1.51,20250502,8330,17.65,20250113,9950,-1.51,20250502,8120,20.69,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
20250513,140236,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9770,50,2,0.51,240358785,24673,72.74,9790,9810,9670,12630,6810,9720,9741.77,9.14,0,-3872,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2740,9.96,0.66,12,0.09,981.00,14856.00,9950,20250502,-1.81,8120,20240805,20.32,9950,-1.81,20250502,8330,17.29,20250113,9950,-1.81,20250502,8120,20.32,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
20250513,130237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9780,60,2,0.62,220406815,22633,66.73,9790,9810,9670,12630,6810,9720,9738.29,9.14,0,-3656,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2743,9.97,0.66,12,0.08,981.00,14856.00,9950,20250502,-1.71,8120,20240805,20.44,9950,-1.71,20250502,8330,17.41,20250113,9950,-1.71,20250502,8120,20.44,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
20250513,120238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9800,80,2,0.82,178883745,18379,54.19,9790,9810,9670,12630,6810,9720,9733.05,9.14,0,-2960,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2749,9.99,0.66,12,0.07,981.00,14856.00,9950,20250502,-1.51,8120,20240805,20.69,9950,-1.51,20250502,8330,17.65,20250113,9950,-1.51,20250502,8120,20.69,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
20250513,110237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9780,60,2,0.62,155447865,15985,47.13,9790,9790,9670,12630,6810,9720,9724.61,9.14,0,-2530,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2743,9.97,0.66,12,0.06,981.00,14856.00,9950,20250502,-1.71,8120,20240805,20.44,9950,-1.71,20250502,8330,17.41,20250113,9950,-1.71,20250502,8120,20.44,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
20250513,100237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9740,20,2,0.21,96103525,9897,29.18,9790,9790,9670,12630,6810,9720,9710.37,9.14,0,-390,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2732,9.93,0.66,12,0.04,981.00,14856.00,9950,20250502,-2.11,8120,20240805,19.95,9950,-2.11,20250502,8330,16.93,20250113,9950,-2.11,20250502,8120,19.95,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
20250513,090238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9700,-20,5,-0.21,3981560,409,1.21,9790,9790,9700,12630,6810,9720,9734.87,9.14,0,-149,9840,9780,9690,9630,9540,9810,9660,165,2910,500,7380,10,1,28050000,2721,9.89,0.65,12,0.00,981.00,14856.00,9950,20250502,-2.51,8120,20240805,19.46,9950,-2.51,20250502,8330,16.45,20250113,9950,-2.51,20250502,8120,19.46,20240805,0.24,Y,009680,500,165 억,,2564039,N,N,62,N,00,N
20250512,160233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9720,120,2,1.25,329013050,33917,101.70,9600,9750,9600,12480,6720,9600,9700.54,9.14,0,8650,9826,9712,9636,9522,9446,9675,9485,165,2880,500,7290,10,1,28050000,2726,9.91,0.65,12,0.12,981.00,14856.00,9950,20250502,-2.31,8120,20240805,19.70,9950,-2.31,20250502,8330,16.69,20250113,9950,-2.31,20250502,8120,19.70,20240805,0.24,Y,009680,500,165 억,,2564529,N,N,62,N,00,N
20250512,150235,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9725,125,2,1.30,321440955,33138,99.37,9600,9750,9600,12480,6720,9600,9700.07,9.14,0,8819,9826,9712,9636,9522,9446,9675,9485,165,2880,500,7290,10,1,28050000,2728,9.91,0.65,12,0.12,981.00,14856.00,9950,20250502,-2.26,8120,20240805,19.77,9950,-2.26,20250502,8330,16.75,20250113,9950,-2.26,20250502,8120,19.77,20240805,0.24,Y,009680,500,165 억,,2564529,N,N,47,N,00,N
20250512,140235,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9700,100,2,1.04,306497580,31600,94.76,9600,9750,9600,12480,6720,9600,9699.29,9.14,0,8428,9826,9712,9636,9522,9446,9675,9485,165,2880,500,7290,10,1,28050000,2721,9.89,0.65,12,0.11,981.00,14856.00,9950,20250502,-2.51,8120,20240805,19.46,9950,-2.51,20250502,8330,16.45,20250113,9950,-2.51,20250502,8120,19.46,20240805,0.24,Y,009680,500,165 억,,2564529,N,N,47,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 20250513 160233 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9720 0 3 0.00 273676335 28079 82.78 9790 9810 9670 12630 6810 9720 9746.66 9.14 0 -3995 9840 9780 9690 9630 9540 9810 9660 165 2910 500 7380 10 1 28050000 2726 9.91 0.65 12 0.10 981.00 14856.00 9950 20250502 -2.31 8120 20240805 19.70 9950 -2.31 20250502 8330 16.69 20250113 9950 -2.31 20250502 8120 19.70 20240805 0.24 Y 009680 500 165 억 2564039 N N 105 N 00 N
3 20250513 150236 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9800 80 2 0.82 262387805 26923 79.38 9790 9810 9670 12630 6810 9720 9745.86 9.14 0 -4338 9840 9780 9690 9630 9540 9810 9660 165 2910 500 7380 10 1 28050000 2749 9.99 0.66 12 0.10 981.00 14856.00 9950 20250502 -1.51 8120 20240805 20.69 9950 -1.51 20250502 8330 17.65 20250113 9950 -1.51 20250502 8120 20.69 20240805 0.24 Y 009680 500 165 억 2564039 N N 62 N 00 N
4 20250513 140236 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9770 50 2 0.51 240358785 24673 72.74 9790 9810 9670 12630 6810 9720 9741.77 9.14 0 -3872 9840 9780 9690 9630 9540 9810 9660 165 2910 500 7380 10 1 28050000 2740 9.96 0.66 12 0.09 981.00 14856.00 9950 20250502 -1.81 8120 20240805 20.32 9950 -1.81 20250502 8330 17.29 20250113 9950 -1.81 20250502 8120 20.32 20240805 0.24 Y 009680 500 165 억 2564039 N N 62 N 00 N
5 20250513 130237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9780 60 2 0.62 220406815 22633 66.73 9790 9810 9670 12630 6810 9720 9738.29 9.14 0 -3656 9840 9780 9690 9630 9540 9810 9660 165 2910 500 7380 10 1 28050000 2743 9.97 0.66 12 0.08 981.00 14856.00 9950 20250502 -1.71 8120 20240805 20.44 9950 -1.71 20250502 8330 17.41 20250113 9950 -1.71 20250502 8120 20.44 20240805 0.24 Y 009680 500 165 억 2564039 N N 62 N 00 N
6 20250513 120238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9800 80 2 0.82 178883745 18379 54.19 9790 9810 9670 12630 6810 9720 9733.05 9.14 0 -2960 9840 9780 9690 9630 9540 9810 9660 165 2910 500 7380 10 1 28050000 2749 9.99 0.66 12 0.07 981.00 14856.00 9950 20250502 -1.51 8120 20240805 20.69 9950 -1.51 20250502 8330 17.65 20250113 9950 -1.51 20250502 8120 20.69 20240805 0.24 Y 009680 500 165 억 2564039 N N 62 N 00 N
7 20250513 110237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9780 60 2 0.62 155447865 15985 47.13 9790 9790 9670 12630 6810 9720 9724.61 9.14 0 -2530 9840 9780 9690 9630 9540 9810 9660 165 2910 500 7380 10 1 28050000 2743 9.97 0.66 12 0.06 981.00 14856.00 9950 20250502 -1.71 8120 20240805 20.44 9950 -1.71 20250502 8330 17.41 20250113 9950 -1.71 20250502 8120 20.44 20240805 0.24 Y 009680 500 165 억 2564039 N N 62 N 00 N
8 20250513 100237 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9740 20 2 0.21 96103525 9897 29.18 9790 9790 9670 12630 6810 9720 9710.37 9.14 0 -390 9840 9780 9690 9630 9540 9810 9660 165 2910 500 7380 10 1 28050000 2732 9.93 0.66 12 0.04 981.00 14856.00 9950 20250502 -2.11 8120 20240805 19.95 9950 -2.11 20250502 8330 16.93 20250113 9950 -2.11 20250502 8120 19.95 20240805 0.24 Y 009680 500 165 억 2564039 N N 62 N 00 N
9 20250513 090238 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9700 -20 5 -0.21 3981560 409 1.21 9790 9790 9700 12630 6810 9720 9734.87 9.14 0 -149 9840 9780 9690 9630 9540 9810 9660 165 2910 500 7380 10 1 28050000 2721 9.89 0.65 12 0.00 981.00 14856.00 9950 20250502 -2.51 8120 20240805 19.46 9950 -2.51 20250502 8330 16.45 20250113 9950 -2.51 20250502 8120 19.46 20240805 0.24 Y 009680 500 165 억 2564039 N N 62 N 00 N
10 20250512 160233 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9720 120 2 1.25 329013050 33917 101.70 9600 9750 9600 12480 6720 9600 9700.54 9.14 0 8650 9826 9712 9636 9522 9446 9675 9485 165 2880 500 7290 10 1 28050000 2726 9.91 0.65 12 0.12 981.00 14856.00 9950 20250502 -2.31 8120 20240805 19.70 9950 -2.31 20250502 8330 16.69 20250113 9950 -2.31 20250502 8120 19.70 20240805 0.24 Y 009680 500 165 억 2564529 N N 62 N 00 N
11 20250512 150235 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9725 125 2 1.30 321440955 33138 99.37 9600 9750 9600 12480 6720 9600 9700.07 9.14 0 8819 9826 9712 9636 9522 9446 9675 9485 165 2880 500 7290 10 1 28050000 2728 9.91 0.65 12 0.12 981.00 14856.00 9950 20250502 -2.26 8120 20240805 19.77 9950 -2.26 20250502 8330 16.75 20250113 9950 -2.26 20250502 8120 19.77 20240805 0.24 Y 009680 500 165 억 2564529 N N 47 N 00 N
12 20250512 140235 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 9700 100 2 1.04 306497580 31600 94.76 9600 9750 9600 12480 6720 9600 9699.29 9.14 0 8428 9826 9712 9636 9522 9446 9675 9485 165 2880 500 7290 10 1 28050000 2721 9.89 0.65 12 0.11 981.00 14856.00 9950 20250502 -2.51 8120 20240805 19.46 9950 -2.51 20250502 8330 16.45 20250113 9950 -2.51 20250502 8120 19.46 20240805 0.24 Y 009680 500 165 억 2564529 N N 47 N 00 N