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
214330/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
20250513,160859,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,645,5,2,0.78,295040247,459473,41.03,640,648,636,832,448,640,642.13,1.39,0,-14061,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1380,-9.21,0.43,12,0.21,-70.00,1509.00,721,20250113,-10.54,490,20241209,31.63,721,-10.54,20250113,531,21.47,20250331,721,-10.54,20250113,490,31.63,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,35478,N,00,N
20250513,150910,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,645,5,2,0.78,292774709,455958,40.72,640,648,636,832,448,640,642.11,1.39,0,-15694,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1380,-9.21,0.43,12,0.21,-70.00,1509.00,721,20250113,-10.54,490,20241209,31.63,721,-10.54,20250113,531,21.47,20250331,721,-10.54,20250113,490,31.63,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
20250513,140911,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,642,2,2,0.31,233516707,364166,32.52,640,645,636,832,448,640,641.24,1.39,0,14072,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1373,-9.17,0.43,12,0.17,-70.00,1509.00,721,20250113,-10.96,490,20241209,31.02,721,-10.96,20250113,531,20.90,20250331,721,-10.96,20250113,490,31.02,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
20250513,130912,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,640,0,3,0.00,119026822,185887,16.60,640,644,636,832,448,640,640.32,1.39,0,-27057,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1369,-9.14,0.42,12,0.09,-70.00,1509.00,721,20250113,-11.23,490,20241209,30.61,721,-11.23,20250113,531,20.53,20250331,721,-11.23,20250113,490,30.61,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
20250513,120916,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,641,1,2,0.16,112487715,175670,15.69,640,644,636,832,448,640,640.34,1.39,0,-30717,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1371,-9.16,0.42,12,0.08,-70.00,1509.00,721,20250113,-11.10,490,20241209,30.82,721,-11.10,20250113,531,20.72,20250331,721,-11.10,20250113,490,30.82,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
20250513,110914,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,641,1,2,0.16,90461898,141163,12.61,640,644,637,832,448,640,640.83,1.39,0,-39043,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1371,-9.16,0.42,12,0.07,-70.00,1509.00,721,20250113,-11.10,490,20241209,30.82,721,-11.10,20250113,531,20.72,20250331,721,-11.10,20250113,490,30.82,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
20250513,100914,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,641,1,2,0.16,70221349,109556,9.78,640,644,637,832,448,640,640.96,1.39,0,-57919,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1371,-9.16,0.42,12,0.05,-70.00,1509.00,721,20250113,-11.10,490,20241209,30.82,721,-11.10,20250113,531,20.72,20250331,721,-11.10,20250113,490,30.82,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
20250513,090918,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,641,1,2,0.16,7787213,12168,1.09,640,641,638,832,448,640,639.97,1.39,0,-259,663,651,640,628,617,646,623,1095,192,500,460,1,1,213914131,1371,-9.16,0.42,12,0.01,-70.00,1509.00,721,20250113,-11.10,490,20241209,30.82,721,-11.10,20250113,531,20.72,20250331,721,-11.10,20250113,490,30.82,20241209,1.81,Y,214330,500,1094 억,,2964913,N,N,33784,N,00,N
20250512,160855,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,640,-4,5,-0.62,713478096,1117760,213.78,651,652,629,837,451,644,638.31,1.37,0,27596,657,650,646,639,635,648,637,1095,193,500,460,1,1,213914131,1369,-9.14,0.42,12,0.52,-70.00,1509.00,721,20250113,-11.23,490,20241209,30.61,721,-11.23,20250113,531,20.53,20250331,721,-11.23,20250113,490,30.61,20241209,1.81,Y,214330,500,1094 억,,2939059,N,N,33784,N,00,N
20250512,150905,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,638,-6,5,-0.93,686301770,1075148,205.63,651,652,629,837,451,644,638.33,1.37,0,40751,657,650,646,639,635,648,637,1095,193,500,460,1,1,213914131,1365,-9.11,0.42,12,0.50,-70.00,1509.00,721,20250113,-11.51,490,20241209,30.20,721,-11.51,20250113,531,20.15,20250331,721,-11.51,20250113,490,30.20,20241209,1.81,Y,214330,500,1094 억,,2939059,N,N,16470,N,00,N
20250512,140903,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,636,-8,5,-1.24,606177266,949119,181.53,651,652,629,837,451,644,638.67,1.37,0,87464,657,650,646,639,635,648,637,1095,193,500,460,1,1,213914131,1360,-9.09,0.42,12,0.44,-70.00,1509.00,721,20250113,-11.79,490,20241209,29.80,721,-11.79,20250113,531,19.77,20250331,721,-11.79,20250113,490,29.80,20241209,1.81,Y,214330,500,1094 억,,2939059,N,N,16470,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 160859 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 645 5 2 0.78 295040247 459473 41.03 640 648 636 832 448 640 642.13 1.39 0 -14061 663 651 640 628 617 646 623 1095 192 500 460 1 1 213914131 1380 -9.21 0.43 12 0.21 -70.00 1509.00 721 20250113 -10.54 490 20241209 31.63 721 -10.54 20250113 531 21.47 20250331 721 -10.54 20250113 490 31.63 20241209 1.81 Y 214330 500 1094 억 2964913 N N 35478 N 00 N
3 20250513 150910 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 645 5 2 0.78 292774709 455958 40.72 640 648 636 832 448 640 642.11 1.39 0 -15694 663 651 640 628 617 646 623 1095 192 500 460 1 1 213914131 1380 -9.21 0.43 12 0.21 -70.00 1509.00 721 20250113 -10.54 490 20241209 31.63 721 -10.54 20250113 531 21.47 20250331 721 -10.54 20250113 490 31.63 20241209 1.81 Y 214330 500 1094 억 2964913 N N 33784 N 00 N
4 20250513 140911 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 642 2 2 0.31 233516707 364166 32.52 640 645 636 832 448 640 641.24 1.39 0 14072 663 651 640 628 617 646 623 1095 192 500 460 1 1 213914131 1373 -9.17 0.43 12 0.17 -70.00 1509.00 721 20250113 -10.96 490 20241209 31.02 721 -10.96 20250113 531 20.90 20250331 721 -10.96 20250113 490 31.02 20241209 1.81 Y 214330 500 1094 억 2964913 N N 33784 N 00 N
5 20250513 130912 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 640 0 3 0.00 119026822 185887 16.60 640 644 636 832 448 640 640.32 1.39 0 -27057 663 651 640 628 617 646 623 1095 192 500 460 1 1 213914131 1369 -9.14 0.42 12 0.09 -70.00 1509.00 721 20250113 -11.23 490 20241209 30.61 721 -11.23 20250113 531 20.53 20250331 721 -11.23 20250113 490 30.61 20241209 1.81 Y 214330 500 1094 억 2964913 N N 33784 N 00 N
6 20250513 120916 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 641 1 2 0.16 112487715 175670 15.69 640 644 636 832 448 640 640.34 1.39 0 -30717 663 651 640 628 617 646 623 1095 192 500 460 1 1 213914131 1371 -9.16 0.42 12 0.08 -70.00 1509.00 721 20250113 -11.10 490 20241209 30.82 721 -11.10 20250113 531 20.72 20250331 721 -11.10 20250113 490 30.82 20241209 1.81 Y 214330 500 1094 억 2964913 N N 33784 N 00 N
7 20250513 110914 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 641 1 2 0.16 90461898 141163 12.61 640 644 637 832 448 640 640.83 1.39 0 -39043 663 651 640 628 617 646 623 1095 192 500 460 1 1 213914131 1371 -9.16 0.42 12 0.07 -70.00 1509.00 721 20250113 -11.10 490 20241209 30.82 721 -11.10 20250113 531 20.72 20250331 721 -11.10 20250113 490 30.82 20241209 1.81 Y 214330 500 1094 억 2964913 N N 33784 N 00 N
8 20250513 100914 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 641 1 2 0.16 70221349 109556 9.78 640 644 637 832 448 640 640.96 1.39 0 -57919 663 651 640 628 617 646 623 1095 192 500 460 1 1 213914131 1371 -9.16 0.42 12 0.05 -70.00 1509.00 721 20250113 -11.10 490 20241209 30.82 721 -11.10 20250113 531 20.72 20250331 721 -11.10 20250113 490 30.82 20241209 1.81 Y 214330 500 1094 억 2964913 N N 33784 N 00 N
9 20250513 090918 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 641 1 2 0.16 7787213 12168 1.09 640 641 638 832 448 640 639.97 1.39 0 -259 663 651 640 628 617 646 623 1095 192 500 460 1 1 213914131 1371 -9.16 0.42 12 0.01 -70.00 1509.00 721 20250113 -11.10 490 20241209 30.82 721 -11.10 20250113 531 20.72 20250331 721 -11.10 20250113 490 30.82 20241209 1.81 Y 214330 500 1094 억 2964913 N N 33784 N 00 N
10 20250512 160855 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 640 -4 5 -0.62 713478096 1117760 213.78 651 652 629 837 451 644 638.31 1.37 0 27596 657 650 646 639 635 648 637 1095 193 500 460 1 1 213914131 1369 -9.14 0.42 12 0.52 -70.00 1509.00 721 20250113 -11.23 490 20241209 30.61 721 -11.23 20250113 531 20.53 20250331 721 -11.23 20250113 490 30.61 20241209 1.81 Y 214330 500 1094 억 2939059 N N 33784 N 00 N
11 20250512 150905 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 638 -6 5 -0.93 686301770 1075148 205.63 651 652 629 837 451 644 638.33 1.37 0 40751 657 650 646 639 635 648 637 1095 193 500 460 1 1 213914131 1365 -9.11 0.42 12 0.50 -70.00 1509.00 721 20250113 -11.51 490 20241209 30.20 721 -11.51 20250113 531 20.15 20250331 721 -11.51 20250113 490 30.20 20241209 1.81 Y 214330 500 1094 억 2939059 N N 16470 N 00 N
12 20250512 140903 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 636 -8 5 -1.24 606177266 949119 181.53 651 652 629 837 451 644 638.67 1.37 0 87464 657 650 646 639 635 648 637 1095 193 500 460 1 1 213914131 1360 -9.09 0.42 12 0.44 -70.00 1509.00 721 20250113 -11.79 490 20241209 29.80 721 -11.79 20250113 531 19.77 20250331 721 -11.79 20250113 490 29.80 20241209 1.81 Y 214330 500 1094 억 2939059 N N 16470 N 00 N