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
021820/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
20250513,160325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8680,-180,5,-2.03,221971230,25459,54.98,8900,8970,8600,11510,6210,8860,8718.77,4.15,0,2649,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,868,1.57,0.15,06,0.25,5535.00,58958.00,9350,20250120,-7.17,6460,20241114,34.37,9350,-7.17,20250120,7200,20.56,20250102,9350,-7.17,20250120,6460,34.37,20241114,0.01,Y,021820,500,50 억,,415199,N,N,26,N,00,N
20250513,150328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8620,-240,5,-2.71,216375090,24813,53.58,8900,8970,8600,11510,6210,8860,8720.23,4.15,0,2290,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,862,1.56,0.15,06,0.25,5535.00,58958.00,9350,20250120,-7.81,6460,20241114,33.44,9350,-7.81,20250120,7200,19.72,20250102,9350,-7.81,20250120,6460,33.44,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
20250513,140329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8610,-250,5,-2.82,202087530,23154,50.00,8900,8970,8600,11510,6210,8860,8727.97,4.15,0,1778,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,861,1.56,0.15,06,0.23,5535.00,58958.00,9350,20250120,-7.91,6460,20241114,33.28,9350,-7.91,20250120,7200,19.58,20250102,9350,-7.91,20250120,6460,33.28,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
20250513,130330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8680,-180,5,-2.03,183452560,20994,45.33,8900,8970,8650,11510,6210,8860,8738.33,4.15,0,2338,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,868,1.57,0.15,06,0.21,5535.00,58958.00,9350,20250120,-7.17,6460,20241114,34.37,9350,-7.17,20250120,7200,20.56,20250102,9350,-7.17,20250120,6460,34.37,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
20250513,120330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8760,-100,5,-1.13,147131540,16811,36.30,8900,8970,8650,11510,6210,8860,8752.10,4.15,0,1848,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,876,1.58,0.15,06,0.17,5535.00,58958.00,9350,20250120,-6.31,6460,20241114,35.60,9350,-6.31,20250120,7200,21.67,20250102,9350,-6.31,20250120,6460,35.60,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
20250513,110329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8770,-90,5,-1.02,133276140,15230,32.89,8900,8970,8650,11510,6210,8860,8750.90,4.15,0,2395,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,877,1.58,0.15,06,0.15,5535.00,58958.00,9350,20250120,-6.20,6460,20241114,35.76,9350,-6.20,20250120,7200,21.81,20250102,9350,-6.20,20250120,6460,35.76,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
20250513,100330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8730,-130,5,-1.47,102826770,11750,25.37,8900,8970,8650,11510,6210,8860,8751.21,4.15,0,1285,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,873,1.58,0.15,06,0.12,5535.00,58958.00,9350,20250120,-6.63,6460,20241114,35.14,9350,-6.63,20250120,7200,21.25,20250102,9350,-6.63,20250120,6460,35.14,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
20250513,090331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8860,0,3,0.00,6906730,776,1.68,8900,8970,8860,11510,6210,8860,8900.43,4.15,0,-75,9133,8996,8863,8726,8593,9065,8795,50,2650,500,6370,10,1,10000000,886,1.60,0.15,06,0.01,5535.00,58958.00,9350,20250120,-5.24,6460,20241114,37.15,9350,-5.24,20250120,7200,23.06,20250102,9350,-5.24,20250120,6460,37.15,20241114,0.01,Y,021820,500,50 억,,415199,N,N,11,N,00,N
20250512,160324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8860,340,2,3.99,410913255,46210,264.33,8760,9000,8730,11070,5970,8520,8892.30,4.12,0,3918,8906,8712,8506,8312,8106,8810,8410,50,2550,500,6130,10,1,10000000,886,1.60,0.15,06,0.46,5535.00,58958.00,9350,20250120,-5.24,6460,20241114,37.15,9350,-5.24,20250120,7200,23.06,20250102,9350,-5.24,20250120,6460,37.15,20241114,0.01,Y,021820,500,50 억,,411734,N,N,11,N,00,N
20250512,150327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8900,380,2,4.46,400274565,45010,257.46,8760,9000,8730,11070,5970,8520,8893.01,4.12,0,3630,8906,8712,8506,8312,8106,8810,8410,50,2550,500,6130,10,1,10000000,890,1.61,0.15,06,0.45,5535.00,58958.00,9350,20250120,-4.81,6460,20241114,37.77,9350,-4.81,20250120,7200,23.61,20250102,9350,-4.81,20250120,6460,37.77,20241114,0.01,Y,021820,500,50 억,,411734,N,N,15,N,00,N
20250512,140326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8940,420,2,4.93,386769085,43492,248.78,8760,9000,8730,11070,5970,8520,8892.88,4.12,0,3440,8906,8712,8506,8312,8106,8810,8410,50,2550,500,6130,10,1,10000000,894,1.62,0.15,06,0.43,5535.00,58958.00,9350,20250120,-4.39,6460,20241114,38.39,9350,-4.39,20250120,7200,24.17,20250102,9350,-4.39,20250120,6460,38.39,20241114,0.01,Y,021820,500,50 억,,411734,N,N,15,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 160325 57 100.00 KOSPI 운송장비·부품 N N N N N 8680 -180 5 -2.03 221971230 25459 54.98 8900 8970 8600 11510 6210 8860 8718.77 4.15 0 2649 9133 8996 8863 8726 8593 9065 8795 50 2650 500 6370 10 1 10000000 868 1.57 0.15 06 0.25 5535.00 58958.00 9350 20250120 -7.17 6460 20241114 34.37 9350 -7.17 20250120 7200 20.56 20250102 9350 -7.17 20250120 6460 34.37 20241114 0.01 Y 021820 500 50 억 415199 N N 26 N 00 N
3 20250513 150328 57 100.00 KOSPI 운송장비·부품 N N N N N 8620 -240 5 -2.71 216375090 24813 53.58 8900 8970 8600 11510 6210 8860 8720.23 4.15 0 2290 9133 8996 8863 8726 8593 9065 8795 50 2650 500 6370 10 1 10000000 862 1.56 0.15 06 0.25 5535.00 58958.00 9350 20250120 -7.81 6460 20241114 33.44 9350 -7.81 20250120 7200 19.72 20250102 9350 -7.81 20250120 6460 33.44 20241114 0.01 Y 021820 500 50 억 415199 N N 11 N 00 N
4 20250513 140329 57 100.00 KOSPI 운송장비·부품 N N N N N 8610 -250 5 -2.82 202087530 23154 50.00 8900 8970 8600 11510 6210 8860 8727.97 4.15 0 1778 9133 8996 8863 8726 8593 9065 8795 50 2650 500 6370 10 1 10000000 861 1.56 0.15 06 0.23 5535.00 58958.00 9350 20250120 -7.91 6460 20241114 33.28 9350 -7.91 20250120 7200 19.58 20250102 9350 -7.91 20250120 6460 33.28 20241114 0.01 Y 021820 500 50 억 415199 N N 11 N 00 N
5 20250513 130330 57 100.00 KOSPI 운송장비·부품 N N N N N 8680 -180 5 -2.03 183452560 20994 45.33 8900 8970 8650 11510 6210 8860 8738.33 4.15 0 2338 9133 8996 8863 8726 8593 9065 8795 50 2650 500 6370 10 1 10000000 868 1.57 0.15 06 0.21 5535.00 58958.00 9350 20250120 -7.17 6460 20241114 34.37 9350 -7.17 20250120 7200 20.56 20250102 9350 -7.17 20250120 6460 34.37 20241114 0.01 Y 021820 500 50 억 415199 N N 11 N 00 N
6 20250513 120330 57 100.00 KOSPI 운송장비·부품 N N N N N 8760 -100 5 -1.13 147131540 16811 36.30 8900 8970 8650 11510 6210 8860 8752.10 4.15 0 1848 9133 8996 8863 8726 8593 9065 8795 50 2650 500 6370 10 1 10000000 876 1.58 0.15 06 0.17 5535.00 58958.00 9350 20250120 -6.31 6460 20241114 35.60 9350 -6.31 20250120 7200 21.67 20250102 9350 -6.31 20250120 6460 35.60 20241114 0.01 Y 021820 500 50 억 415199 N N 11 N 00 N
7 20250513 110329 57 100.00 KOSPI 운송장비·부품 N N N N N 8770 -90 5 -1.02 133276140 15230 32.89 8900 8970 8650 11510 6210 8860 8750.90 4.15 0 2395 9133 8996 8863 8726 8593 9065 8795 50 2650 500 6370 10 1 10000000 877 1.58 0.15 06 0.15 5535.00 58958.00 9350 20250120 -6.20 6460 20241114 35.76 9350 -6.20 20250120 7200 21.81 20250102 9350 -6.20 20250120 6460 35.76 20241114 0.01 Y 021820 500 50 억 415199 N N 11 N 00 N
8 20250513 100330 57 100.00 KOSPI 운송장비·부품 N N N N N 8730 -130 5 -1.47 102826770 11750 25.37 8900 8970 8650 11510 6210 8860 8751.21 4.15 0 1285 9133 8996 8863 8726 8593 9065 8795 50 2650 500 6370 10 1 10000000 873 1.58 0.15 06 0.12 5535.00 58958.00 9350 20250120 -6.63 6460 20241114 35.14 9350 -6.63 20250120 7200 21.25 20250102 9350 -6.63 20250120 6460 35.14 20241114 0.01 Y 021820 500 50 억 415199 N N 11 N 00 N
9 20250513 090331 57 100.00 KOSPI 운송장비·부품 N N N N N 8860 0 3 0.00 6906730 776 1.68 8900 8970 8860 11510 6210 8860 8900.43 4.15 0 -75 9133 8996 8863 8726 8593 9065 8795 50 2650 500 6370 10 1 10000000 886 1.60 0.15 06 0.01 5535.00 58958.00 9350 20250120 -5.24 6460 20241114 37.15 9350 -5.24 20250120 7200 23.06 20250102 9350 -5.24 20250120 6460 37.15 20241114 0.01 Y 021820 500 50 억 415199 N N 11 N 00 N
10 20250512 160324 57 100.00 KOSPI 운송장비·부품 N N N N N 8860 340 2 3.99 410913255 46210 264.33 8760 9000 8730 11070 5970 8520 8892.30 4.12 0 3918 8906 8712 8506 8312 8106 8810 8410 50 2550 500 6130 10 1 10000000 886 1.60 0.15 06 0.46 5535.00 58958.00 9350 20250120 -5.24 6460 20241114 37.15 9350 -5.24 20250120 7200 23.06 20250102 9350 -5.24 20250120 6460 37.15 20241114 0.01 Y 021820 500 50 억 411734 N N 11 N 00 N
11 20250512 150327 57 100.00 KOSPI 운송장비·부품 N N N N N 8900 380 2 4.46 400274565 45010 257.46 8760 9000 8730 11070 5970 8520 8893.01 4.12 0 3630 8906 8712 8506 8312 8106 8810 8410 50 2550 500 6130 10 1 10000000 890 1.61 0.15 06 0.45 5535.00 58958.00 9350 20250120 -4.81 6460 20241114 37.77 9350 -4.81 20250120 7200 23.61 20250102 9350 -4.81 20250120 6460 37.77 20241114 0.01 Y 021820 500 50 억 411734 N N 15 N 00 N
12 20250512 140326 57 100.00 KOSPI 운송장비·부품 N N N N N 8940 420 2 4.93 386769085 43492 248.78 8760 9000 8730 11070 5970 8520 8892.88 4.12 0 3440 8906 8712 8506 8312 8106 8810 8410 50 2550 500 6130 10 1 10000000 894 1.62 0.15 06 0.43 5535.00 58958.00 9350 20250120 -4.39 6460 20241114 38.39 9350 -4.39 20250120 7200 24.17 20250102 9350 -4.39 20250120 6460 38.39 20241114 0.01 Y 021820 500 50 억 411734 N N 15 N 00 N