ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20250512,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,90165425,201189,130.32,444,452,443,581,313,447,448.16,42.76,0,50870,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.33,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,28059,N,00,N
20250512,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,446,-1,5,-0.22,86229035,192367,124.60,444,452,443,581,313,447,448.25,42.76,0,49514,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,268,-1.99,0.82,12,0.32,-224.00,543.00,1212,20240430,-63.20,350,20250403,27.43,530,-15.85,20250418,350,27.43,20250403,1065,-58.12,20240513,350,27.43,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N
20250512,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,79788741,177948,115.26,444,452,443,581,313,447,448.38,42.76,0,58229,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.30,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N
20250512,130100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,0,3,0.00,77992793,173928,112.66,444,452,443,581,313,447,448.42,42.76,0,58865,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,269,-2.00,0.82,12,0.29,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240513,350,27.71,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N
20250512,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,450,3,2,0.67,64521143,143924,93.22,444,452,443,581,313,447,448.30,42.76,0,53509,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,271,-2.01,0.83,12,0.24,-224.00,543.00,1212,20240430,-62.87,350,20250403,28.57,530,-15.09,20250418,350,28.57,20250403,1065,-57.75,20240513,350,28.57,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N
20250512,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,450,3,2,0.67,41049572,91524,59.28,444,452,444,581,313,447,448.51,42.76,0,30031,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,271,-2.01,0.83,12,0.15,-224.00,543.00,1212,20240430,-62.87,350,20250403,28.57,530,-15.09,20250418,350,28.57,20250403,1065,-57.75,20240513,350,28.57,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N
20250512,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,450,3,2,0.67,32994922,73644,47.70,444,451,444,581,313,447,448.03,42.76,0,27257,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,271,-2.01,0.83,12,0.12,-224.00,543.00,1212,20240430,-62.87,350,20250403,28.57,530,-15.09,20250418,350,28.57,20250403,1065,-57.75,20240513,350,28.57,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N
20250512,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,445,-2,5,-0.45,272173,613,0.40,444,445,444,581,313,447,444.00,42.76,0,1,467,457,449,439,431,453,435,301,134,500,290,1,1,60132868,268,-1.99,0.82,12,0.00,-224.00,543.00,1212,20240430,-63.28,350,20250403,27.14,530,-16.04,20250418,350,27.14,20250403,1065,-58.22,20240513,350,27.14,20250403,0.04,Y,000040,500,300 억,,25712478,N,N,15886,N,00,N
20250509,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,447,-11,5,-2.40,69562564,154310,82.37,458,459,441,595,321,458,450.82,42.76,0,6035,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,269,-2.00,0.82,12,0.26,-224.00,543.00,1212,20240430,-63.12,350,20250403,27.71,530,-15.66,20250418,350,27.71,20250403,1065,-58.03,20240509,350,27.71,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,15886,N,00,N
20250509,150100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,450,-8,5,-1.75,61935207,137274,73.28,458,459,441,595,321,458,451.18,42.76,0,986,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,271,-2.01,0.83,12,0.23,-224.00,543.00,1212,20240430,-62.87,350,20250403,28.57,530,-15.09,20250418,350,28.57,20250403,1065,-57.75,20240509,350,28.57,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,28659,N,00,N
20250509,140100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,450,-8,5,-1.75,51822145,114800,61.28,458,459,441,595,321,458,451.41,42.76,0,-11362,472,465,456,449,440,468,452,301,137,500,300,1,1,60132868,271,-2.01,0.83,12,0.19,-224.00,543.00,1212,20240430,-62.87,350,20250403,28.57,530,-15.09,20250418,350,28.57,20250403,1065,-57.75,20240509,350,28.57,20250403,0.04,Y,000040,500,300 억,,25714407,N,N,28659,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 20250512 160100 57 100.00 KOSPI 운송장비·부품 N N N N N 447 0 3 0.00 90165425 201189 130.32 444 452 443 581 313 447 448.16 42.76 0 50870 467 457 449 439 431 453 435 301 134 500 290 1 1 60132868 269 -2.00 0.82 12 0.33 -224.00 543.00 1212 20240430 -63.12 350 20250403 27.71 530 -15.66 20250418 350 27.71 20250403 1065 -58.03 20240513 350 27.71 20250403 0.04 Y 000040 500 300 억 25712478 N N 28059 N 00 N
3 20250512 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 446 -1 5 -0.22 86229035 192367 124.60 444 452 443 581 313 447 448.25 42.76 0 49514 467 457 449 439 431 453 435 301 134 500 290 1 1 60132868 268 -1.99 0.82 12 0.32 -224.00 543.00 1212 20240430 -63.20 350 20250403 27.43 530 -15.85 20250418 350 27.43 20250403 1065 -58.12 20240513 350 27.43 20250403 0.04 Y 000040 500 300 억 25712478 N N 15886 N 00 N
4 20250512 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 447 0 3 0.00 79788741 177948 115.26 444 452 443 581 313 447 448.38 42.76 0 58229 467 457 449 439 431 453 435 301 134 500 290 1 1 60132868 269 -2.00 0.82 12 0.30 -224.00 543.00 1212 20240430 -63.12 350 20250403 27.71 530 -15.66 20250418 350 27.71 20250403 1065 -58.03 20240513 350 27.71 20250403 0.04 Y 000040 500 300 억 25712478 N N 15886 N 00 N
5 20250512 130100 57 100.00 KOSPI 운송장비·부품 N N N N N 447 0 3 0.00 77992793 173928 112.66 444 452 443 581 313 447 448.42 42.76 0 58865 467 457 449 439 431 453 435 301 134 500 290 1 1 60132868 269 -2.00 0.82 12 0.29 -224.00 543.00 1212 20240430 -63.12 350 20250403 27.71 530 -15.66 20250418 350 27.71 20250403 1065 -58.03 20240513 350 27.71 20250403 0.04 Y 000040 500 300 억 25712478 N N 15886 N 00 N
6 20250512 120101 57 100.00 KOSPI 운송장비·부품 N N N N N 450 3 2 0.67 64521143 143924 93.22 444 452 443 581 313 447 448.30 42.76 0 53509 467 457 449 439 431 453 435 301 134 500 290 1 1 60132868 271 -2.01 0.83 12 0.24 -224.00 543.00 1212 20240430 -62.87 350 20250403 28.57 530 -15.09 20250418 350 28.57 20250403 1065 -57.75 20240513 350 28.57 20250403 0.04 Y 000040 500 300 억 25712478 N N 15886 N 00 N
7 20250512 110101 57 100.00 KOSPI 운송장비·부품 N N N N N 450 3 2 0.67 41049572 91524 59.28 444 452 444 581 313 447 448.51 42.76 0 30031 467 457 449 439 431 453 435 301 134 500 290 1 1 60132868 271 -2.01 0.83 12 0.15 -224.00 543.00 1212 20240430 -62.87 350 20250403 28.57 530 -15.09 20250418 350 28.57 20250403 1065 -57.75 20240513 350 28.57 20250403 0.04 Y 000040 500 300 억 25712478 N N 15886 N 00 N
8 20250512 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 450 3 2 0.67 32994922 73644 47.70 444 451 444 581 313 447 448.03 42.76 0 27257 467 457 449 439 431 453 435 301 134 500 290 1 1 60132868 271 -2.01 0.83 12 0.12 -224.00 543.00 1212 20240430 -62.87 350 20250403 28.57 530 -15.09 20250418 350 28.57 20250403 1065 -57.75 20240513 350 28.57 20250403 0.04 Y 000040 500 300 억 25712478 N N 15886 N 00 N
9 20250512 090101 57 100.00 KOSPI 운송장비·부품 N N N N N 445 -2 5 -0.45 272173 613 0.40 444 445 444 581 313 447 444.00 42.76 0 1 467 457 449 439 431 453 435 301 134 500 290 1 1 60132868 268 -1.99 0.82 12 0.00 -224.00 543.00 1212 20240430 -63.28 350 20250403 27.14 530 -16.04 20250418 350 27.14 20250403 1065 -58.22 20240513 350 27.14 20250403 0.04 Y 000040 500 300 억 25712478 N N 15886 N 00 N
10 20250509 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 447 -11 5 -2.40 69562564 154310 82.37 458 459 441 595 321 458 450.82 42.76 0 6035 472 465 456 449 440 468 452 301 137 500 300 1 1 60132868 269 -2.00 0.82 12 0.26 -224.00 543.00 1212 20240430 -63.12 350 20250403 27.71 530 -15.66 20250418 350 27.71 20250403 1065 -58.03 20240509 350 27.71 20250403 0.04 Y 000040 500 300 억 25714407 N N 15886 N 00 N
11 20250509 150100 57 100.00 KOSPI 운송장비·부품 N N N N N 450 -8 5 -1.75 61935207 137274 73.28 458 459 441 595 321 458 451.18 42.76 0 986 472 465 456 449 440 468 452 301 137 500 300 1 1 60132868 271 -2.01 0.83 12 0.23 -224.00 543.00 1212 20240430 -62.87 350 20250403 28.57 530 -15.09 20250418 350 28.57 20250403 1065 -57.75 20240509 350 28.57 20250403 0.04 Y 000040 500 300 억 25714407 N N 28659 N 00 N
12 20250509 140100 57 100.00 KOSPI 운송장비·부품 N N N N N 450 -8 5 -1.75 51822145 114800 61.28 458 459 441 595 321 458 451.41 42.76 0 -11362 472 465 456 449 440 468 452 301 137 500 300 1 1 60132868 271 -2.01 0.83 12 0.19 -224.00 543.00 1212 20240430 -62.87 350 20250403 28.57 530 -15.09 20250418 350 28.57 20250403 1065 -57.75 20240509 350 28.57 20250403 0.04 Y 000040 500 300 억 25714407 N N 28659 N 00 N