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
092200/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
20250513,160647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,20,2,0.44,923066540,201152,115.40,4600,4660,4530,5910,3185,4550,4588.91,1.49,0,10665,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1777,12.49,1.16,12,0.52,366.00,3952.00,6920,20240626,-33.96,3165,20241113,44.39,6260,-27.00,20250213,3580,27.65,20250409,6920,-33.96,20240626,3165,44.39,20241113,2.98,Y,092200,500,194 억,,580584,N,N,8330,N,00,N
20250513,150656,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,15,2,0.33,902772660,196704,112.85,4600,4660,4530,5910,3185,4550,4589.50,1.49,0,9439,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1775,12.47,1.16,12,0.51,366.00,3952.00,6920,20240626,-34.03,3165,20241113,44.23,6260,-27.08,20250213,3580,27.51,20250409,6920,-34.03,20240626,3165,44.23,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
20250513,140657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,10,2,0.22,805797330,175381,100.62,4600,4660,4535,5910,3185,4550,4594.55,1.49,0,-570,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1773,12.46,1.15,12,0.45,366.00,3952.00,6920,20240626,-34.10,3165,20241113,44.08,6260,-27.16,20250213,3580,27.37,20250409,6920,-34.10,20240626,3165,44.08,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
20250513,130657,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4575,25,2,0.55,754011780,164044,94.11,4600,4660,4535,5910,3185,4550,4596.40,1.49,0,1541,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1779,12.50,1.16,12,0.42,366.00,3952.00,6920,20240626,-33.89,3165,20241113,44.55,6260,-26.92,20250213,3580,27.79,20250409,6920,-33.89,20240626,3165,44.55,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
20250513,120659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,40,2,0.88,681834605,148319,85.09,4600,4660,4535,5910,3185,4550,4597.08,1.49,0,5059,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1785,12.54,1.16,12,0.38,366.00,3952.00,6920,20240626,-33.67,3165,20241113,45.02,6260,-26.68,20250213,3580,28.21,20250409,6920,-33.67,20240626,3165,45.02,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
20250513,110658,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4625,75,2,1.65,598835715,130283,74.74,4600,4660,4535,5910,3185,4550,4596.42,1.49,0,5436,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1799,12.64,1.17,12,0.34,366.00,3952.00,6920,20240626,-33.16,3165,20241113,46.13,6260,-26.12,20250213,3580,29.19,20250409,6920,-33.16,20240626,3165,46.13,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
20250513,100700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,15,2,0.33,335819475,73475,42.15,4600,4625,4535,5910,3185,4550,4570.53,1.49,0,13967,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1775,12.47,1.16,12,0.19,366.00,3952.00,6920,20240626,-34.03,3165,20241113,44.23,6260,-27.08,20250213,3580,27.51,20250409,6920,-34.03,20240626,3165,44.23,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
20250513,090702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,35,2,0.77,50368205,10990,6.30,4600,4615,4560,5910,3185,4550,4583.09,1.49,0,-5585,4653,4601,4498,4446,4343,4627,4472,194,1360,500,3360,5,1,38888569,1783,12.53,1.16,12,0.03,366.00,3952.00,6920,20240626,-33.74,3165,20241113,44.87,6260,-26.76,20250213,3580,28.07,20250409,6920,-33.74,20240626,3165,44.87,20241113,2.98,Y,092200,500,194 억,,580584,N,N,248,N,00,N
20250512,160646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4550,85,2,1.90,780672210,174308,74.81,4465,4550,4395,5800,3130,4465,4478.57,1.38,0,60869,4715,4590,4495,4370,4275,4542,4322,194,1335,500,3300,5,1,38888569,1769,12.43,1.15,12,0.45,366.00,3952.00,6920,20240626,-34.25,3165,20241113,43.76,6260,-27.32,20250213,3580,27.09,20250409,6920,-34.25,20240626,3165,43.76,20241113,3.01,Y,092200,500,194 억,,537445,N,N,248,N,00,N
20250512,150653,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,65,2,1.46,747551250,167014,71.68,4465,4535,4395,5800,3130,4465,4475.98,1.38,0,58943,4715,4590,4495,4370,4275,4542,4322,194,1335,500,3300,5,1,38888569,1762,12.38,1.15,12,0.43,366.00,3952.00,6920,20240626,-34.54,3165,20241113,43.13,6260,-27.64,20250213,3580,26.54,20250409,6920,-34.54,20240626,3165,43.13,20241113,3.01,Y,092200,500,194 억,,537445,N,N,5261,N,00,N
20250512,140651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,65,2,1.46,696726985,155767,66.85,4465,4535,4395,5800,3130,4465,4472.88,1.38,0,58024,4715,4590,4495,4370,4275,4542,4322,194,1335,500,3300,5,1,38888569,1762,12.38,1.15,12,0.40,366.00,3952.00,6920,20240626,-34.54,3165,20241113,43.13,6260,-27.64,20250213,3580,26.54,20250409,6920,-34.54,20240626,3165,43.13,20241113,3.01,Y,092200,500,194 억,,537445,N,N,5261,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 160647 57 100.00 KOSPI 운송장비·부품 N N N N N 4570 20 2 0.44 923066540 201152 115.40 4600 4660 4530 5910 3185 4550 4588.91 1.49 0 10665 4653 4601 4498 4446 4343 4627 4472 194 1360 500 3360 5 1 38888569 1777 12.49 1.16 12 0.52 366.00 3952.00 6920 20240626 -33.96 3165 20241113 44.39 6260 -27.00 20250213 3580 27.65 20250409 6920 -33.96 20240626 3165 44.39 20241113 2.98 Y 092200 500 194 억 580584 N N 8330 N 00 N
3 20250513 150656 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 15 2 0.33 902772660 196704 112.85 4600 4660 4530 5910 3185 4550 4589.50 1.49 0 9439 4653 4601 4498 4446 4343 4627 4472 194 1360 500 3360 5 1 38888569 1775 12.47 1.16 12 0.51 366.00 3952.00 6920 20240626 -34.03 3165 20241113 44.23 6260 -27.08 20250213 3580 27.51 20250409 6920 -34.03 20240626 3165 44.23 20241113 2.98 Y 092200 500 194 억 580584 N N 248 N 00 N
4 20250513 140657 57 100.00 KOSPI 운송장비·부품 N N N N N 4560 10 2 0.22 805797330 175381 100.62 4600 4660 4535 5910 3185 4550 4594.55 1.49 0 -570 4653 4601 4498 4446 4343 4627 4472 194 1360 500 3360 5 1 38888569 1773 12.46 1.15 12 0.45 366.00 3952.00 6920 20240626 -34.10 3165 20241113 44.08 6260 -27.16 20250213 3580 27.37 20250409 6920 -34.10 20240626 3165 44.08 20241113 2.98 Y 092200 500 194 억 580584 N N 248 N 00 N
5 20250513 130657 57 100.00 KOSPI 운송장비·부품 N N N N N 4575 25 2 0.55 754011780 164044 94.11 4600 4660 4535 5910 3185 4550 4596.40 1.49 0 1541 4653 4601 4498 4446 4343 4627 4472 194 1360 500 3360 5 1 38888569 1779 12.50 1.16 12 0.42 366.00 3952.00 6920 20240626 -33.89 3165 20241113 44.55 6260 -26.92 20250213 3580 27.79 20250409 6920 -33.89 20240626 3165 44.55 20241113 2.98 Y 092200 500 194 억 580584 N N 248 N 00 N
6 20250513 120659 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 40 2 0.88 681834605 148319 85.09 4600 4660 4535 5910 3185 4550 4597.08 1.49 0 5059 4653 4601 4498 4446 4343 4627 4472 194 1360 500 3360 5 1 38888569 1785 12.54 1.16 12 0.38 366.00 3952.00 6920 20240626 -33.67 3165 20241113 45.02 6260 -26.68 20250213 3580 28.21 20250409 6920 -33.67 20240626 3165 45.02 20241113 2.98 Y 092200 500 194 억 580584 N N 248 N 00 N
7 20250513 110658 57 100.00 KOSPI 운송장비·부품 N N N N N 4625 75 2 1.65 598835715 130283 74.74 4600 4660 4535 5910 3185 4550 4596.42 1.49 0 5436 4653 4601 4498 4446 4343 4627 4472 194 1360 500 3360 5 1 38888569 1799 12.64 1.17 12 0.34 366.00 3952.00 6920 20240626 -33.16 3165 20241113 46.13 6260 -26.12 20250213 3580 29.19 20250409 6920 -33.16 20240626 3165 46.13 20241113 2.98 Y 092200 500 194 억 580584 N N 248 N 00 N
8 20250513 100700 57 100.00 KOSPI 운송장비·부품 N N N N N 4565 15 2 0.33 335819475 73475 42.15 4600 4625 4535 5910 3185 4550 4570.53 1.49 0 13967 4653 4601 4498 4446 4343 4627 4472 194 1360 500 3360 5 1 38888569 1775 12.47 1.16 12 0.19 366.00 3952.00 6920 20240626 -34.03 3165 20241113 44.23 6260 -27.08 20250213 3580 27.51 20250409 6920 -34.03 20240626 3165 44.23 20241113 2.98 Y 092200 500 194 억 580584 N N 248 N 00 N
9 20250513 090702 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 35 2 0.77 50368205 10990 6.30 4600 4615 4560 5910 3185 4550 4583.09 1.49 0 -5585 4653 4601 4498 4446 4343 4627 4472 194 1360 500 3360 5 1 38888569 1783 12.53 1.16 12 0.03 366.00 3952.00 6920 20240626 -33.74 3165 20241113 44.87 6260 -26.76 20250213 3580 28.07 20250409 6920 -33.74 20240626 3165 44.87 20241113 2.98 Y 092200 500 194 억 580584 N N 248 N 00 N
10 20250512 160646 57 100.00 KOSPI 운송장비·부품 N N N N N 4550 85 2 1.90 780672210 174308 74.81 4465 4550 4395 5800 3130 4465 4478.57 1.38 0 60869 4715 4590 4495 4370 4275 4542 4322 194 1335 500 3300 5 1 38888569 1769 12.43 1.15 12 0.45 366.00 3952.00 6920 20240626 -34.25 3165 20241113 43.76 6260 -27.32 20250213 3580 27.09 20250409 6920 -34.25 20240626 3165 43.76 20241113 3.01 Y 092200 500 194 억 537445 N N 248 N 00 N
11 20250512 150653 57 100.00 KOSPI 운송장비·부품 N N N N N 4530 65 2 1.46 747551250 167014 71.68 4465 4535 4395 5800 3130 4465 4475.98 1.38 0 58943 4715 4590 4495 4370 4275 4542 4322 194 1335 500 3300 5 1 38888569 1762 12.38 1.15 12 0.43 366.00 3952.00 6920 20240626 -34.54 3165 20241113 43.13 6260 -27.64 20250213 3580 26.54 20250409 6920 -34.54 20240626 3165 43.13 20241113 3.01 Y 092200 500 194 억 537445 N N 5261 N 00 N
12 20250512 140651 57 100.00 KOSPI 운송장비·부품 N N N N N 4530 65 2 1.46 696726985 155767 66.85 4465 4535 4395 5800 3130 4465 4472.88 1.38 0 58024 4715 4590 4495 4370 4275 4542 4322 194 1335 500 3300 5 1 38888569 1762 12.38 1.15 12 0.40 366.00 3952.00 6920 20240626 -34.54 3165 20241113 43.13 6260 -27.64 20250213 3580 26.54 20250409 6920 -34.54 20240626 3165 43.13 20241113 3.01 Y 092200 500 194 억 537445 N N 5261 N 00 N