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
090080/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
20250513,160641,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,1973,-112,5,-5.37,119326070739,54041435,449.33,2300,2580,1777,2710,1460,2085,2208.64,2.55,0,-395959,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,1,1,54902259,1083,28.19,2.35,12,98.43,70.00,839.00,2580,20250513,-23.53,760,20241210,159.61,2580,-23.53,20250513,867,127.57,20250102,2580,-23.53,20250513,760,159.61,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,43076,N,01,N
20250513,150649,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2040,-45,5,-2.16,103029949663,46429985,386.05,2300,2580,1777,2710,1460,2085,2219.04,2.55,0,-305835,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1120,29.14,2.43,12,84.57,70.00,839.00,2580,20250513,-20.93,760,20241210,168.42,2580,-20.93,20250513,867,135.29,20250102,2580,-20.93,20250513,760,168.42,20241210,0.34,Y,090080,500,274 억,,1400922,Y,N,85180,N,01,N
20250513,140651,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,1905,-180,5,-8.63,91115975867,40144874,333.79,2300,2580,1851,2710,1460,2085,2269.68,2.55,0,-403461,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,1,1,54902259,1046,27.21,2.27,12,73.12,70.00,839.00,2580,20250513,-26.16,760,20241210,150.66,2580,-26.16,20250513,867,119.72,20250102,2580,-26.16,20250513,760,150.66,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
20250513,130651,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2100,15,2,0.72,75359242050,32082003,266.75,2300,2580,2100,2710,1460,2085,2348.96,2.55,0,-332427,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1153,30.00,2.50,12,58.43,70.00,839.00,2580,20250513,-18.60,760,20241210,176.32,2580,-18.60,20250513,867,142.21,20250102,2580,-18.60,20250513,760,176.32,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
20250513,120652,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2232,147,2,7.05,70387781226,29799082,247.77,2300,2580,2120,2710,1460,2085,2362.08,2.55,0,-514025,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1225,31.89,2.66,12,54.28,70.00,839.00,2580,20250513,-13.49,760,20241210,193.68,2580,-13.49,20250513,867,157.44,20250102,2580,-13.49,20250513,760,193.68,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
20250513,110652,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2340,255,2,12.23,65216775501,27541217,229.00,2300,2580,2120,2710,1460,2085,2367.97,2.55,0,-254668,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1285,33.43,2.79,12,50.16,70.00,839.00,2580,20250513,-9.30,760,20241210,207.89,2580,-9.30,20250513,867,169.90,20250102,2580,-9.30,20250513,760,207.89,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
20250513,100654,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2270,185,2,8.87,57065418041,23987243,199.45,2300,2580,2120,2710,1460,2085,2378.99,2.55,0,-101370,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1246,32.43,2.71,12,43.69,70.00,839.00,2580,20250513,-12.02,760,20241210,198.68,2580,-12.02,20250513,867,161.82,20250102,2580,-12.02,20250513,760,198.68,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
20250513,090656,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2370,285,2,13.67,17255129950,7501598,62.37,2300,2420,2120,2710,1460,2085,2300.19,2.55,0,23910,2143,2114,2056,2027,1969,2128,2041,275,625,500,1290,5,1,54902259,1301,33.86,2.82,12,13.66,70.00,839.00,2420,20250513,-2.07,760,20241210,211.84,2420,-2.07,20250513,867,173.36,20250102,2420,-2.07,20250513,760,211.84,20241210,0.34,Y,090080,500,274 억,,1400922,N,N,85180,N,01,N
20250512,160640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2085,481,1,29.99,24748308340,12022734,16.17,2060,2085,1998,2085,1123,1604,2059.43,2.51,0,117238,1934,1769,1617,1452,1300,1851,1534,275,481,500,990,5,1,54902259,1145,29.79,2.49,12,21.90,70.00,839.00,2150,20250408,-3.02,760,20241210,174.34,2150,-3.02,20250408,867,140.48,20250102,2150,-3.02,20250408,760,174.34,20241210,0.22,Y,090080,500,274 억,,1376425,N,N,85180,N,00,N
20250512,150647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2085,481,1,29.99,24621486130,11961908,16.09,2060,2085,1998,2085,1123,1604,2059.30,2.51,0,167385,1934,1769,1617,1452,1300,1851,1534,275,481,500,990,5,1,54902259,1145,29.79,2.49,12,21.79,70.00,839.00,2150,20250408,-3.02,760,20241210,174.34,2150,-3.02,20250408,867,140.48,20250102,2150,-3.02,20250408,760,174.34,20241210,0.22,Y,090080,500,274 억,,1376425,N,N,25589,N,00,N
20250512,140645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2085,481,1,29.99,24583739290,11943804,16.07,2060,2085,1998,2085,1123,1604,2059.26,2.51,0,168211,1934,1769,1617,1452,1300,1851,1534,275,481,500,990,5,1,54902259,1145,29.79,2.49,12,21.75,70.00,839.00,2150,20250408,-3.02,760,20241210,174.34,2150,-3.02,20250408,867,140.48,20250102,2150,-3.02,20250408,760,174.34,20241210,0.22,Y,090080,500,274 억,,1376425,N,N,25589,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 160641 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 1973 -112 5 -5.37 119326070739 54041435 449.33 2300 2580 1777 2710 1460 2085 2208.64 2.55 0 -395959 2143 2114 2056 2027 1969 2128 2041 275 625 500 1290 1 1 54902259 1083 28.19 2.35 12 98.43 70.00 839.00 2580 20250513 -23.53 760 20241210 159.61 2580 -23.53 20250513 867 127.57 20250102 2580 -23.53 20250513 760 159.61 20241210 0.34 Y 090080 500 274 억 1400922 N N 43076 N 01 N
3 20250513 150649 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 2040 -45 5 -2.16 103029949663 46429985 386.05 2300 2580 1777 2710 1460 2085 2219.04 2.55 0 -305835 2143 2114 2056 2027 1969 2128 2041 275 625 500 1290 5 1 54902259 1120 29.14 2.43 12 84.57 70.00 839.00 2580 20250513 -20.93 760 20241210 168.42 2580 -20.93 20250513 867 135.29 20250102 2580 -20.93 20250513 760 168.42 20241210 0.34 Y 090080 500 274 억 1400922 Y N 85180 N 01 N
4 20250513 140651 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 1905 -180 5 -8.63 91115975867 40144874 333.79 2300 2580 1851 2710 1460 2085 2269.68 2.55 0 -403461 2143 2114 2056 2027 1969 2128 2041 275 625 500 1290 1 1 54902259 1046 27.21 2.27 12 73.12 70.00 839.00 2580 20250513 -26.16 760 20241210 150.66 2580 -26.16 20250513 867 119.72 20250102 2580 -26.16 20250513 760 150.66 20241210 0.34 Y 090080 500 274 억 1400922 N N 85180 N 01 N
5 20250513 130651 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 2100 15 2 0.72 75359242050 32082003 266.75 2300 2580 2100 2710 1460 2085 2348.96 2.55 0 -332427 2143 2114 2056 2027 1969 2128 2041 275 625 500 1290 5 1 54902259 1153 30.00 2.50 12 58.43 70.00 839.00 2580 20250513 -18.60 760 20241210 176.32 2580 -18.60 20250513 867 142.21 20250102 2580 -18.60 20250513 760 176.32 20241210 0.34 Y 090080 500 274 억 1400922 N N 85180 N 01 N
6 20250513 120652 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 2232 147 2 7.05 70387781226 29799082 247.77 2300 2580 2120 2710 1460 2085 2362.08 2.55 0 -514025 2143 2114 2056 2027 1969 2128 2041 275 625 500 1290 5 1 54902259 1225 31.89 2.66 12 54.28 70.00 839.00 2580 20250513 -13.49 760 20241210 193.68 2580 -13.49 20250513 867 157.44 20250102 2580 -13.49 20250513 760 193.68 20241210 0.34 Y 090080 500 274 억 1400922 N N 85180 N 01 N
7 20250513 110652 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 2340 255 2 12.23 65216775501 27541217 229.00 2300 2580 2120 2710 1460 2085 2367.97 2.55 0 -254668 2143 2114 2056 2027 1969 2128 2041 275 625 500 1290 5 1 54902259 1285 33.43 2.79 12 50.16 70.00 839.00 2580 20250513 -9.30 760 20241210 207.89 2580 -9.30 20250513 867 169.90 20250102 2580 -9.30 20250513 760 207.89 20241210 0.34 Y 090080 500 274 억 1400922 N N 85180 N 01 N
8 20250513 100654 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 2270 185 2 8.87 57065418041 23987243 199.45 2300 2580 2120 2710 1460 2085 2378.99 2.55 0 -101370 2143 2114 2056 2027 1969 2128 2041 275 625 500 1290 5 1 54902259 1246 32.43 2.71 12 43.69 70.00 839.00 2580 20250513 -12.02 760 20241210 198.68 2580 -12.02 20250513 867 161.82 20250102 2580 -12.02 20250513 760 198.68 20241210 0.34 Y 090080 500 274 억 1400922 N N 85180 N 01 N
9 20250513 090656 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 2370 285 2 13.67 17255129950 7501598 62.37 2300 2420 2120 2710 1460 2085 2300.19 2.55 0 23910 2143 2114 2056 2027 1969 2128 2041 275 625 500 1290 5 1 54902259 1301 33.86 2.82 12 13.66 70.00 839.00 2420 20250513 -2.07 760 20241210 211.84 2420 -2.07 20250513 867 173.36 20250102 2420 -2.07 20250513 760 211.84 20241210 0.34 Y 090080 500 274 억 1400922 N N 85180 N 01 N
10 20250512 160640 57 100.00 KOSPI 운송장비·부품 N N N N N 2085 481 1 29.99 24748308340 12022734 16.17 2060 2085 1998 2085 1123 1604 2059.43 2.51 0 117238 1934 1769 1617 1452 1300 1851 1534 275 481 500 990 5 1 54902259 1145 29.79 2.49 12 21.90 70.00 839.00 2150 20250408 -3.02 760 20241210 174.34 2150 -3.02 20250408 867 140.48 20250102 2150 -3.02 20250408 760 174.34 20241210 0.22 Y 090080 500 274 억 1376425 N N 85180 N 00 N
11 20250512 150647 57 100.00 KOSPI 운송장비·부품 N N N N N 2085 481 1 29.99 24621486130 11961908 16.09 2060 2085 1998 2085 1123 1604 2059.30 2.51 0 167385 1934 1769 1617 1452 1300 1851 1534 275 481 500 990 5 1 54902259 1145 29.79 2.49 12 21.79 70.00 839.00 2150 20250408 -3.02 760 20241210 174.34 2150 -3.02 20250408 867 140.48 20250102 2150 -3.02 20250408 760 174.34 20241210 0.22 Y 090080 500 274 억 1376425 N N 25589 N 00 N
12 20250512 140645 57 100.00 KOSPI 운송장비·부품 N N N N N 2085 481 1 29.99 24583739290 11943804 16.07 2060 2085 1998 2085 1123 1604 2059.26 2.51 0 168211 1934 1769 1617 1452 1300 1851 1534 275 481 500 990 5 1 54902259 1145 29.79 2.49 12 21.75 70.00 839.00 2150 20250408 -3.02 760 20241210 174.34 2150 -3.02 20250408 867 140.48 20250102 2150 -3.02 20250408 760 174.34 20241210 0.22 Y 090080 500 274 억 1376425 N N 25589 N 00 N