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
123700/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
20250513,160743,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,0,3,0.00,52468770,16545,45.99,3170,3180,3160,4110,2220,3165,3171.28,5.10,0,2012,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,494,2.37,0.23,12,0.11,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3180,-0.47,20250513,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.49,Y,123700,500,78 억,,795924,N,N,522,N,00,N
20250513,150753,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,5,2,0.16,51332510,16186,44.99,3170,3180,3160,4110,2220,3165,3171.41,5.10,0,2012,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.10,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3180,-0.31,20250513,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
20250513,140753,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,0,3,0.00,43681590,13770,38.27,3170,3180,3160,4110,2220,3165,3172.23,5.10,0,2007,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,494,2.37,0.23,12,0.09,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3180,-0.47,20250513,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
20250513,130754,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,5,2,0.16,39205160,12359,34.35,3170,3180,3160,4110,2220,3165,3172.20,5.10,0,1825,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.08,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3180,-0.31,20250513,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
20250513,120757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,10,2,0.32,37381215,11784,32.75,3170,3180,3160,4110,2220,3165,3172.20,5.10,0,1991,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.08,1333.00,13949.00,3790,20240821,-16.23,2750,20250204,15.45,3180,-0.16,20250513,2750,15.45,20250204,3790,-16.23,20240821,2750,15.45,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
20250513,110755,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,5,2,0.16,30003910,9458,26.29,3170,3180,3160,4110,2220,3165,3172.33,5.10,0,2309,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.06,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3180,-0.31,20250513,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
20250513,100757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3175,10,2,0.32,20278590,6389,17.76,3170,3180,3170,4110,2220,3165,3173.98,5.10,0,2305,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.04,1333.00,13949.00,3790,20240821,-16.23,2750,20250204,15.45,3180,-0.16,20250513,2750,15.45,20250204,3790,-16.23,20240821,2750,15.45,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
20250513,090800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,5,2,0.16,5858345,1847,5.13,3170,3175,3170,4110,2220,3165,3171.82,5.10,0,48,3181,3172,3161,3152,3141,3177,3157,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.01,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3175,-0.16,20250513,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,795924,N,N,304,N,00,N
20250512,160741,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,5,2,0.16,113782177,35977,112.84,3150,3170,3150,4105,2215,3160,3162.64,5.10,0,-128,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,494,2.37,0.23,12,0.23,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3170,-0.16,20250512,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.49,Y,123700,500,78 억,,796243,N,N,304,N,00,N
20250512,150749,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,10,2,0.32,112338377,35521,111.41,3150,3170,3150,4105,2215,3160,3162.59,5.10,0,-128,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.23,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3170,0.00,20250512,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,N,00,N
20250512,140748,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,0,3,0.00,98466312,31133,97.64,3150,3170,3150,4105,2215,3160,3162.76,5.10,0,-167,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,493,2.37,0.23,12,0.20,1333.00,13949.00,3790,20240821,-16.62,2750,20250204,14.91,3170,-0.32,20250512,2750,14.91,20250204,3790,-16.62,20240821,2750,14.91,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,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 160743 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 0 3 0.00 52468770 16545 45.99 3170 3180 3160 4110 2220 3165 3171.28 5.10 0 2012 3181 3172 3161 3152 3141 3177 3157 78 945 500 2270 5 1 15604898 494 2.37 0.23 12 0.11 1333.00 13949.00 3790 20240821 -16.49 2750 20250204 15.09 3180 -0.47 20250513 2750 15.09 20250204 3790 -16.49 20240821 2750 15.09 20250204 0.49 Y 123700 500 78 억 795924 N N 522 N 00 N
3 20250513 150753 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 5 2 0.16 51332510 16186 44.99 3170 3180 3160 4110 2220 3165 3171.41 5.10 0 2012 3181 3172 3161 3152 3141 3177 3157 78 945 500 2270 5 1 15604898 495 2.38 0.23 12 0.10 1333.00 13949.00 3790 20240821 -16.36 2750 20250204 15.27 3180 -0.31 20250513 2750 15.27 20250204 3790 -16.36 20240821 2750 15.27 20250204 0.49 Y 123700 500 78 억 795924 N N 304 N 00 N
4 20250513 140753 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 0 3 0.00 43681590 13770 38.27 3170 3180 3160 4110 2220 3165 3172.23 5.10 0 2007 3181 3172 3161 3152 3141 3177 3157 78 945 500 2270 5 1 15604898 494 2.37 0.23 12 0.09 1333.00 13949.00 3790 20240821 -16.49 2750 20250204 15.09 3180 -0.47 20250513 2750 15.09 20250204 3790 -16.49 20240821 2750 15.09 20250204 0.49 Y 123700 500 78 억 795924 N N 304 N 00 N
5 20250513 130754 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 5 2 0.16 39205160 12359 34.35 3170 3180 3160 4110 2220 3165 3172.20 5.10 0 1825 3181 3172 3161 3152 3141 3177 3157 78 945 500 2270 5 1 15604898 495 2.38 0.23 12 0.08 1333.00 13949.00 3790 20240821 -16.36 2750 20250204 15.27 3180 -0.31 20250513 2750 15.27 20250204 3790 -16.36 20240821 2750 15.27 20250204 0.49 Y 123700 500 78 억 795924 N N 304 N 00 N
6 20250513 120757 57 100.00 KOSPI 운송장비·부품 N N N N N 3175 10 2 0.32 37381215 11784 32.75 3170 3180 3160 4110 2220 3165 3172.20 5.10 0 1991 3181 3172 3161 3152 3141 3177 3157 78 945 500 2270 5 1 15604898 495 2.38 0.23 12 0.08 1333.00 13949.00 3790 20240821 -16.23 2750 20250204 15.45 3180 -0.16 20250513 2750 15.45 20250204 3790 -16.23 20240821 2750 15.45 20250204 0.49 Y 123700 500 78 억 795924 N N 304 N 00 N
7 20250513 110755 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 5 2 0.16 30003910 9458 26.29 3170 3180 3160 4110 2220 3165 3172.33 5.10 0 2309 3181 3172 3161 3152 3141 3177 3157 78 945 500 2270 5 1 15604898 495 2.38 0.23 12 0.06 1333.00 13949.00 3790 20240821 -16.36 2750 20250204 15.27 3180 -0.31 20250513 2750 15.27 20250204 3790 -16.36 20240821 2750 15.27 20250204 0.49 Y 123700 500 78 억 795924 N N 304 N 00 N
8 20250513 100757 57 100.00 KOSPI 운송장비·부품 N N N N N 3175 10 2 0.32 20278590 6389 17.76 3170 3180 3170 4110 2220 3165 3173.98 5.10 0 2305 3181 3172 3161 3152 3141 3177 3157 78 945 500 2270 5 1 15604898 495 2.38 0.23 12 0.04 1333.00 13949.00 3790 20240821 -16.23 2750 20250204 15.45 3180 -0.16 20250513 2750 15.45 20250204 3790 -16.23 20240821 2750 15.45 20250204 0.49 Y 123700 500 78 억 795924 N N 304 N 00 N
9 20250513 090800 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 5 2 0.16 5858345 1847 5.13 3170 3175 3170 4110 2220 3165 3171.82 5.10 0 48 3181 3172 3161 3152 3141 3177 3157 78 945 500 2270 5 1 15604898 495 2.38 0.23 12 0.01 1333.00 13949.00 3790 20240821 -16.36 2750 20250204 15.27 3175 -0.16 20250513 2750 15.27 20250204 3790 -16.36 20240821 2750 15.27 20250204 0.49 Y 123700 500 78 억 795924 N N 304 N 00 N
10 20250512 160741 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 5 2 0.16 113782177 35977 112.84 3150 3170 3150 4105 2215 3160 3162.64 5.10 0 -128 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 494 2.37 0.23 12 0.23 1333.00 13949.00 3790 20240821 -16.49 2750 20250204 15.09 3170 -0.16 20250512 2750 15.09 20250204 3790 -16.49 20240821 2750 15.09 20250204 0.49 Y 123700 500 78 억 796243 N N 304 N 00 N
11 20250512 150749 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 10 2 0.32 112338377 35521 111.41 3150 3170 3150 4105 2215 3160 3162.59 5.10 0 -128 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 495 2.38 0.23 12 0.23 1333.00 13949.00 3790 20240821 -16.36 2750 20250204 15.27 3170 0.00 20250512 2750 15.27 20250204 3790 -16.36 20240821 2750 15.27 20250204 0.49 Y 123700 500 78 억 796243 N N 1461 N 00 N
12 20250512 140748 57 100.00 KOSPI 운송장비·부품 N N N N N 3160 0 3 0.00 98466312 31133 97.64 3150 3170 3150 4105 2215 3160 3162.76 5.10 0 -167 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 493 2.37 0.23 12 0.20 1333.00 13949.00 3790 20240821 -16.62 2750 20250204 14.91 3170 -0.32 20250512 2750 14.91 20250204 3790 -16.62 20240821 2750 14.91 20250204 0.49 Y 123700 500 78 억 796243 N N 1461 N 00 N