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
016740/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
20250513,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3105,-10,5,-0.32,100913887,32486,115.24,3115,3140,3070,4045,2185,3115,3106.38,2.51,0,5440,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,972,6.22,0.41,12,0.10,499.00,7583.00,4050,20240514,-23.33,2680,20240805,15.86,3310,-6.19,20250305,2750,12.91,20250203,4050,-23.33,20240514,2680,15.86,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,3777,N,00,N
20250513,150311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,0,3,0.00,93786007,30195,107.11,3115,3140,3070,4045,2185,3115,3106.01,2.51,0,5015,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,975,6.24,0.41,12,0.10,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
20250513,140312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3105,-10,5,-0.32,63433457,20410,72.40,3115,3140,3100,4045,2185,3115,3107.96,2.51,0,204,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,972,6.22,0.41,12,0.07,499.00,7583.00,4050,20240514,-23.33,2680,20240805,15.86,3310,-6.19,20250305,2750,12.91,20250203,4050,-23.33,20240514,2680,15.86,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
20250513,130313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3105,-10,5,-0.32,61068482,19649,69.70,3115,3140,3100,4045,2185,3115,3107.97,2.51,0,230,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,972,6.22,0.41,12,0.06,499.00,7583.00,4050,20240514,-23.33,2680,20240805,15.86,3310,-6.19,20250305,2750,12.91,20250203,4050,-23.33,20240514,2680,15.86,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
20250513,120313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,-5,5,-0.16,51162442,16458,58.38,3115,3140,3100,4045,2185,3115,3108.67,2.51,0,955,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,974,6.23,0.41,12,0.05,499.00,7583.00,4050,20240514,-23.21,2680,20240805,16.04,3310,-6.04,20250305,2750,13.09,20250203,4050,-23.21,20240514,2680,16.04,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
20250513,110312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,0,3,0.00,19771337,6349,22.52,3115,3140,3100,4045,2185,3115,3114.09,2.51,0,-16,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,975,6.24,0.41,12,0.02,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
20250513,100313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,5,2,0.16,2736142,876,3.11,3115,3140,3100,4045,2185,3115,3123.45,2.51,0,-304,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,977,6.25,0.41,12,0.00,499.00,7583.00,4050,20240514,-22.96,2680,20240805,16.42,3310,-5.74,20250305,2750,13.45,20250203,4050,-22.96,20240514,2680,16.42,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
20250513,090315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,0,3,0.00,52955,17,0.06,3115,3115,3115,4045,2185,3115,3115.00,2.51,0,3,3131,3122,3111,3102,3091,3117,3097,812,930,2500,2240,5,1,31304984,975,6.24,0.41,12,0.00,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.12,Y,016740,2500,812 억,,784966,N,N,552,N,00,N
20250512,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,15,2,0.48,87576990,28170,278.03,3120,3120,3100,4030,2170,3100,3108.87,2.50,0,-10232,3176,3137,3111,3072,3046,3125,3060,812,930,2500,2230,5,1,31304984,975,6.24,0.41,12,0.09,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.12,Y,016740,2500,812 억,,782070,N,N,552,N,00,N
20250512,150310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3115,15,2,0.48,86268420,27750,273.88,3120,3120,3100,4030,2170,3100,3108.77,2.50,0,-10234,3176,3137,3111,3072,3046,3125,3060,812,930,2500,2230,5,1,31304984,975,6.24,0.41,12,0.09,499.00,7583.00,4050,20240514,-23.09,2680,20240805,16.23,3310,-5.89,20250305,2750,13.27,20250203,4050,-23.09,20240514,2680,16.23,20240805,1.12,Y,016740,2500,812 억,,782070,N,N,559,N,00,N
20250512,140310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3110,10,2,0.32,80398695,25866,255.29,3120,3120,3100,4030,2170,3100,3108.28,2.50,0,-9157,3176,3137,3111,3072,3046,3125,3060,812,930,2500,2230,5,1,31304984,974,6.23,0.41,12,0.08,499.00,7583.00,4050,20240514,-23.21,2680,20240805,16.04,3310,-6.04,20250305,2750,13.09,20250203,4050,-23.21,20240514,2680,16.04,20240805,1.12,Y,016740,2500,812 억,,782070,N,N,559,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 160308 57 100.00 KOSPI 운송장비·부품 N N N N N 3105 -10 5 -0.32 100913887 32486 115.24 3115 3140 3070 4045 2185 3115 3106.38 2.51 0 5440 3131 3122 3111 3102 3091 3117 3097 812 930 2500 2240 5 1 31304984 972 6.22 0.41 12 0.10 499.00 7583.00 4050 20240514 -23.33 2680 20240805 15.86 3310 -6.19 20250305 2750 12.91 20250203 4050 -23.33 20240514 2680 15.86 20240805 1.12 Y 016740 2500 812 억 784966 N N 3777 N 00 N
3 20250513 150311 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 0 3 0.00 93786007 30195 107.11 3115 3140 3070 4045 2185 3115 3106.01 2.51 0 5015 3131 3122 3111 3102 3091 3117 3097 812 930 2500 2240 5 1 31304984 975 6.24 0.41 12 0.10 499.00 7583.00 4050 20240514 -23.09 2680 20240805 16.23 3310 -5.89 20250305 2750 13.27 20250203 4050 -23.09 20240514 2680 16.23 20240805 1.12 Y 016740 2500 812 억 784966 N N 552 N 00 N
4 20250513 140312 57 100.00 KOSPI 운송장비·부품 N N N N N 3105 -10 5 -0.32 63433457 20410 72.40 3115 3140 3100 4045 2185 3115 3107.96 2.51 0 204 3131 3122 3111 3102 3091 3117 3097 812 930 2500 2240 5 1 31304984 972 6.22 0.41 12 0.07 499.00 7583.00 4050 20240514 -23.33 2680 20240805 15.86 3310 -6.19 20250305 2750 12.91 20250203 4050 -23.33 20240514 2680 15.86 20240805 1.12 Y 016740 2500 812 억 784966 N N 552 N 00 N
5 20250513 130313 57 100.00 KOSPI 운송장비·부품 N N N N N 3105 -10 5 -0.32 61068482 19649 69.70 3115 3140 3100 4045 2185 3115 3107.97 2.51 0 230 3131 3122 3111 3102 3091 3117 3097 812 930 2500 2240 5 1 31304984 972 6.22 0.41 12 0.06 499.00 7583.00 4050 20240514 -23.33 2680 20240805 15.86 3310 -6.19 20250305 2750 12.91 20250203 4050 -23.33 20240514 2680 15.86 20240805 1.12 Y 016740 2500 812 억 784966 N N 552 N 00 N
6 20250513 120313 57 100.00 KOSPI 운송장비·부품 N N N N N 3110 -5 5 -0.16 51162442 16458 58.38 3115 3140 3100 4045 2185 3115 3108.67 2.51 0 955 3131 3122 3111 3102 3091 3117 3097 812 930 2500 2240 5 1 31304984 974 6.23 0.41 12 0.05 499.00 7583.00 4050 20240514 -23.21 2680 20240805 16.04 3310 -6.04 20250305 2750 13.09 20250203 4050 -23.21 20240514 2680 16.04 20240805 1.12 Y 016740 2500 812 억 784966 N N 552 N 00 N
7 20250513 110312 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 0 3 0.00 19771337 6349 22.52 3115 3140 3100 4045 2185 3115 3114.09 2.51 0 -16 3131 3122 3111 3102 3091 3117 3097 812 930 2500 2240 5 1 31304984 975 6.24 0.41 12 0.02 499.00 7583.00 4050 20240514 -23.09 2680 20240805 16.23 3310 -5.89 20250305 2750 13.27 20250203 4050 -23.09 20240514 2680 16.23 20240805 1.12 Y 016740 2500 812 억 784966 N N 552 N 00 N
8 20250513 100313 57 100.00 KOSPI 운송장비·부품 N N N N N 3120 5 2 0.16 2736142 876 3.11 3115 3140 3100 4045 2185 3115 3123.45 2.51 0 -304 3131 3122 3111 3102 3091 3117 3097 812 930 2500 2240 5 1 31304984 977 6.25 0.41 12 0.00 499.00 7583.00 4050 20240514 -22.96 2680 20240805 16.42 3310 -5.74 20250305 2750 13.45 20250203 4050 -22.96 20240514 2680 16.42 20240805 1.12 Y 016740 2500 812 억 784966 N N 552 N 00 N
9 20250513 090315 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 0 3 0.00 52955 17 0.06 3115 3115 3115 4045 2185 3115 3115.00 2.51 0 3 3131 3122 3111 3102 3091 3117 3097 812 930 2500 2240 5 1 31304984 975 6.24 0.41 12 0.00 499.00 7583.00 4050 20240514 -23.09 2680 20240805 16.23 3310 -5.89 20250305 2750 13.27 20250203 4050 -23.09 20240514 2680 16.23 20240805 1.12 Y 016740 2500 812 억 784966 N N 552 N 00 N
10 20250512 160308 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 15 2 0.48 87576990 28170 278.03 3120 3120 3100 4030 2170 3100 3108.87 2.50 0 -10232 3176 3137 3111 3072 3046 3125 3060 812 930 2500 2230 5 1 31304984 975 6.24 0.41 12 0.09 499.00 7583.00 4050 20240514 -23.09 2680 20240805 16.23 3310 -5.89 20250305 2750 13.27 20250203 4050 -23.09 20240514 2680 16.23 20240805 1.12 Y 016740 2500 812 억 782070 N N 552 N 00 N
11 20250512 150310 57 100.00 KOSPI 운송장비·부품 N N N N N 3115 15 2 0.48 86268420 27750 273.88 3120 3120 3100 4030 2170 3100 3108.77 2.50 0 -10234 3176 3137 3111 3072 3046 3125 3060 812 930 2500 2230 5 1 31304984 975 6.24 0.41 12 0.09 499.00 7583.00 4050 20240514 -23.09 2680 20240805 16.23 3310 -5.89 20250305 2750 13.27 20250203 4050 -23.09 20240514 2680 16.23 20240805 1.12 Y 016740 2500 812 억 782070 N N 559 N 00 N
12 20250512 140310 57 100.00 KOSPI 운송장비·부품 N N N N N 3110 10 2 0.32 80398695 25866 255.29 3120 3120 3100 4030 2170 3100 3108.28 2.50 0 -9157 3176 3137 3111 3072 3046 3125 3060 812 930 2500 2230 5 1 31304984 974 6.23 0.41 12 0.08 499.00 7583.00 4050 20240514 -23.21 2680 20240805 16.04 3310 -6.04 20250305 2750 13.09 20250203 4050 -23.21 20240514 2680 16.04 20240805 1.12 Y 016740 2500 812 억 782070 N N 559 N 00 N