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
092780/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
20250513,160650,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,30,2,0.66,54265035,11858,99.39,4560,4610,4540,5920,3195,4560,4576.24,1.71,0,2815,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,604,7.13,0.43,12,0.09,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,225251,N,N,672,N,00,N
20250513,150658,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,30,2,0.66,47386900,10352,86.77,4560,4610,4540,5920,3195,4560,4577.56,1.71,0,2874,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,604,7.13,0.43,12,0.08,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
20250513,140659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,30,2,0.66,38548310,8426,70.62,4560,4610,4540,5920,3195,4560,4574.92,1.71,0,1036,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,604,7.13,0.43,12,0.06,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
20250513,130659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4570,10,2,0.22,35802745,7825,65.59,4560,4610,4540,5920,3195,4560,4575.43,1.71,0,924,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,602,7.10,0.43,12,0.06,644.00,10731.00,7120,20240621,-35.81,4230,20250207,8.04,5230,-12.62,20250210,4230,8.04,20250207,7120,-35.81,20240621,4230,8.04,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
20250513,120701,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,30,2,0.66,30881935,6750,56.58,4560,4610,4540,5920,3195,4560,4575.10,1.71,0,408,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,604,7.13,0.43,12,0.05,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
20250513,110700,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4585,25,2,0.55,29037945,6348,53.21,4560,4610,4540,5920,3195,4560,4574.35,1.71,0,324,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,604,7.12,0.43,12,0.05,644.00,10731.00,7120,20240621,-35.60,4230,20250207,8.39,5230,-12.33,20250210,4230,8.39,20250207,7120,-35.60,20240621,4230,8.39,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
20250513,100702,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4580,20,2,0.44,14918330,3269,27.40,4560,4590,4540,5920,3195,4560,4563.58,1.71,0,432,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,603,7.11,0.43,12,0.02,644.00,10731.00,7120,20240621,-35.67,4230,20250207,8.27,5230,-12.43,20250210,4230,8.27,20250207,7120,-35.67,20240621,4230,8.27,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
20250513,090705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4540,-20,5,-0.44,2802060,617,5.17,4560,4560,4540,5920,3195,4560,4541.43,1.71,0,476,4686,4622,4581,4517,4476,4602,4497,66,1360,500,3190,5,1,13168460,598,7.05,0.42,12,0.00,644.00,10731.00,7120,20240621,-36.24,4230,20250207,7.33,5230,-13.19,20250210,4230,7.33,20250207,7120,-36.24,20240621,4230,7.33,20250207,0.51,Y,092780,500,65 억,,225251,N,N,103,N,00,N
20250512,160648,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,-10,5,-0.22,54668665,11931,180.88,4570,4645,4540,5940,3200,4570,4582.07,1.72,0,1270,4630,4600,4540,4510,4450,4615,4525,66,1370,500,3190,5,1,13168460,600,7.08,0.42,12,0.09,644.00,10731.00,7120,20240621,-35.96,4230,20250207,7.80,5230,-12.81,20250210,4230,7.80,20250207,7120,-35.96,20240621,4230,7.80,20250207,0.51,Y,092780,500,65 억,,226203,N,N,103,N,00,N
20250512,150655,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,20,2,0.44,51577620,11257,170.66,4570,4645,4540,5940,3200,4570,4581.83,1.72,0,1260,4630,4600,4540,4510,4450,4615,4525,66,1370,500,3190,5,1,13168460,604,7.13,0.43,12,0.09,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,226203,N,N,720,N,00,N
20250512,140654,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4590,20,2,0.44,34821330,7593,115.12,4570,4645,4540,5940,3200,4570,4585.98,1.72,0,1247,4630,4600,4540,4510,4450,4615,4525,66,1370,500,3190,5,1,13168460,604,7.13,0.43,12,0.06,644.00,10731.00,7120,20240621,-35.53,4230,20250207,8.51,5230,-12.24,20250210,4230,8.51,20250207,7120,-35.53,20240621,4230,8.51,20250207,0.51,Y,092780,500,65 억,,226203,N,N,720,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 160650 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 30 2 0.66 54265035 11858 99.39 4560 4610 4540 5920 3195 4560 4576.24 1.71 0 2815 4686 4622 4581 4517 4476 4602 4497 66 1360 500 3190 5 1 13168460 604 7.13 0.43 12 0.09 644.00 10731.00 7120 20240621 -35.53 4230 20250207 8.51 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4230 8.51 20250207 0.51 Y 092780 500 65 억 225251 N N 672 N 00 N
3 20250513 150658 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 30 2 0.66 47386900 10352 86.77 4560 4610 4540 5920 3195 4560 4577.56 1.71 0 2874 4686 4622 4581 4517 4476 4602 4497 66 1360 500 3190 5 1 13168460 604 7.13 0.43 12 0.08 644.00 10731.00 7120 20240621 -35.53 4230 20250207 8.51 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4230 8.51 20250207 0.51 Y 092780 500 65 억 225251 N N 103 N 00 N
4 20250513 140659 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 30 2 0.66 38548310 8426 70.62 4560 4610 4540 5920 3195 4560 4574.92 1.71 0 1036 4686 4622 4581 4517 4476 4602 4497 66 1360 500 3190 5 1 13168460 604 7.13 0.43 12 0.06 644.00 10731.00 7120 20240621 -35.53 4230 20250207 8.51 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4230 8.51 20250207 0.51 Y 092780 500 65 억 225251 N N 103 N 00 N
5 20250513 130659 57 100.00 KOSPI 운송장비·부품 N N N N N 4570 10 2 0.22 35802745 7825 65.59 4560 4610 4540 5920 3195 4560 4575.43 1.71 0 924 4686 4622 4581 4517 4476 4602 4497 66 1360 500 3190 5 1 13168460 602 7.10 0.43 12 0.06 644.00 10731.00 7120 20240621 -35.81 4230 20250207 8.04 5230 -12.62 20250210 4230 8.04 20250207 7120 -35.81 20240621 4230 8.04 20250207 0.51 Y 092780 500 65 억 225251 N N 103 N 00 N
6 20250513 120701 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 30 2 0.66 30881935 6750 56.58 4560 4610 4540 5920 3195 4560 4575.10 1.71 0 408 4686 4622 4581 4517 4476 4602 4497 66 1360 500 3190 5 1 13168460 604 7.13 0.43 12 0.05 644.00 10731.00 7120 20240621 -35.53 4230 20250207 8.51 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4230 8.51 20250207 0.51 Y 092780 500 65 억 225251 N N 103 N 00 N
7 20250513 110700 57 100.00 KOSPI 운송장비·부품 N N N N N 4585 25 2 0.55 29037945 6348 53.21 4560 4610 4540 5920 3195 4560 4574.35 1.71 0 324 4686 4622 4581 4517 4476 4602 4497 66 1360 500 3190 5 1 13168460 604 7.12 0.43 12 0.05 644.00 10731.00 7120 20240621 -35.60 4230 20250207 8.39 5230 -12.33 20250210 4230 8.39 20250207 7120 -35.60 20240621 4230 8.39 20250207 0.51 Y 092780 500 65 억 225251 N N 103 N 00 N
8 20250513 100702 57 100.00 KOSPI 운송장비·부품 N N N N N 4580 20 2 0.44 14918330 3269 27.40 4560 4590 4540 5920 3195 4560 4563.58 1.71 0 432 4686 4622 4581 4517 4476 4602 4497 66 1360 500 3190 5 1 13168460 603 7.11 0.43 12 0.02 644.00 10731.00 7120 20240621 -35.67 4230 20250207 8.27 5230 -12.43 20250210 4230 8.27 20250207 7120 -35.67 20240621 4230 8.27 20250207 0.51 Y 092780 500 65 억 225251 N N 103 N 00 N
9 20250513 090705 57 100.00 KOSPI 운송장비·부품 N N N N N 4540 -20 5 -0.44 2802060 617 5.17 4560 4560 4540 5920 3195 4560 4541.43 1.71 0 476 4686 4622 4581 4517 4476 4602 4497 66 1360 500 3190 5 1 13168460 598 7.05 0.42 12 0.00 644.00 10731.00 7120 20240621 -36.24 4230 20250207 7.33 5230 -13.19 20250210 4230 7.33 20250207 7120 -36.24 20240621 4230 7.33 20250207 0.51 Y 092780 500 65 억 225251 N N 103 N 00 N
10 20250512 160648 57 100.00 KOSPI 운송장비·부품 N N N N N 4560 -10 5 -0.22 54668665 11931 180.88 4570 4645 4540 5940 3200 4570 4582.07 1.72 0 1270 4630 4600 4540 4510 4450 4615 4525 66 1370 500 3190 5 1 13168460 600 7.08 0.42 12 0.09 644.00 10731.00 7120 20240621 -35.96 4230 20250207 7.80 5230 -12.81 20250210 4230 7.80 20250207 7120 -35.96 20240621 4230 7.80 20250207 0.51 Y 092780 500 65 억 226203 N N 103 N 00 N
11 20250512 150655 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 20 2 0.44 51577620 11257 170.66 4570 4645 4540 5940 3200 4570 4581.83 1.72 0 1260 4630 4600 4540 4510 4450 4615 4525 66 1370 500 3190 5 1 13168460 604 7.13 0.43 12 0.09 644.00 10731.00 7120 20240621 -35.53 4230 20250207 8.51 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4230 8.51 20250207 0.51 Y 092780 500 65 억 226203 N N 720 N 00 N
12 20250512 140654 57 100.00 KOSPI 운송장비·부품 N N N N N 4590 20 2 0.44 34821330 7593 115.12 4570 4645 4540 5940 3200 4570 4585.98 1.72 0 1247 4630 4600 4540 4510 4450 4615 4525 66 1370 500 3190 5 1 13168460 604 7.13 0.43 12 0.06 644.00 10731.00 7120 20240621 -35.53 4230 20250207 8.51 5230 -12.24 20250210 4230 8.51 20250207 7120 -35.53 20240621 4230 8.51 20250207 0.51 Y 092780 500 65 억 226203 N N 720 N 00 N