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
009320/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
20250512,160230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-2,5,-0.20,20472108,20327,110.57,1020,1020,1004,1315,709,1012,1007.14,0.28,0,1289,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.04,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,136100,N,N,45,N,00,N
20250512,150232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-2,5,-0.20,19515644,19380,105.42,1020,1020,1004,1315,709,1012,1007.00,0.28,0,1719,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.04,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,136100,N,N,64,N,00,N
20250512,140232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-2,5,-0.20,13536196,13434,73.08,1020,1020,1004,1315,709,1012,1007.61,0.28,0,1387,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.03,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,136100,N,N,64,N,00,N
20250512,130232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-2,5,-0.20,13293078,13193,71.77,1020,1020,1004,1315,709,1012,1007.59,0.28,0,1347,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.03,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,136100,N,N,64,N,00,N
20250512,120232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-2,5,-0.20,7938996,7870,42.81,1020,1020,1005,1315,709,1012,1008.77,0.28,0,656,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.02,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,136100,N,N,64,N,00,N
20250512,110232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-2,5,-0.20,3191541,3158,17.18,1020,1020,1005,1315,709,1012,1010.62,0.28,0,195,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,498,53.16,1.72,12,0.01,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1417,-28.72,20241018,883,14.38,20241209,0.03,Y,009320,500,246 억,,136100,N,N,64,N,00,N
20250512,100232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1011,-1,5,-0.10,2448831,2423,13.18,1020,1020,1005,1315,709,1012,1010.66,0.28,0,274,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,498,53.21,1.73,12,0.00,19.00,586.00,1432,20240509,-29.40,883,20241209,14.50,1076,-6.04,20250326,965,4.77,20250203,1417,-28.65,20241018,883,14.50,20241209,0.03,Y,009320,500,246 억,,136100,N,N,64,N,00,N
20250512,090232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1018,6,2,0.59,868700,861,4.68,1020,1020,1005,1315,709,1012,1008.94,0.28,0,556,1026,1019,1013,1006,1000,1016,1003,246,303,500,700,1,1,49299770,502,53.58,1.74,12,0.00,19.00,586.00,1432,20240509,-28.91,883,20241209,15.29,1076,-5.39,20250326,965,5.49,20250203,1417,-28.16,20241018,883,15.29,20241209,0.03,Y,009320,500,246 억,,136100,N,N,64,N,00,N
20250509,160230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1012,-2,5,-0.20,18503845,18263,56.63,1014,1020,1007,1318,710,1014,1013.19,0.28,0,-1388,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,499,53.26,1.73,12,0.04,19.00,586.00,1432,20240509,-29.33,883,20241209,14.61,1076,-5.95,20250326,965,4.87,20250203,1432,-29.33,20240509,883,14.61,20241209,0.03,Y,009320,500,246 억,,138678,N,N,64,N,00,N
20250509,150231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1012,-2,5,-0.20,17495893,17267,53.54,1014,1020,1007,1318,710,1014,1013.26,0.28,0,-1350,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,499,53.26,1.73,12,0.04,19.00,586.00,1432,20240509,-29.33,883,20241209,14.61,1076,-5.95,20250326,965,4.87,20250203,1432,-29.33,20240509,883,14.61,20241209,0.03,Y,009320,500,246 억,,138678,N,N,0,N,00,N
20250509,140231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-4,5,-0.39,13183212,12998,40.31,1014,1020,1007,1318,710,1014,1014.25,0.28,0,-1350,1024,1018,1009,1003,994,1022,1007,246,304,500,700,1,1,49299770,498,53.16,1.72,12,0.03,19.00,586.00,1432,20240509,-29.47,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1432,-29.47,20240509,883,14.38,20241209,0.03,Y,009320,500,246 억,,138678,N,N,0,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 160230 57 100.00 KOSPI 운송장비·부품 N N N N N 1010 -2 5 -0.20 20472108 20327 110.57 1020 1020 1004 1315 709 1012 1007.14 0.28 0 1289 1026 1019 1013 1006 1000 1016 1003 246 303 500 700 1 1 49299770 498 53.16 1.72 12 0.04 19.00 586.00 1432 20240509 -29.47 883 20241209 14.38 1076 -6.13 20250326 965 4.66 20250203 1417 -28.72 20241018 883 14.38 20241209 0.03 Y 009320 500 246 억 136100 N N 45 N 00 N
3 20250512 150232 57 100.00 KOSPI 운송장비·부품 N N N N N 1010 -2 5 -0.20 19515644 19380 105.42 1020 1020 1004 1315 709 1012 1007.00 0.28 0 1719 1026 1019 1013 1006 1000 1016 1003 246 303 500 700 1 1 49299770 498 53.16 1.72 12 0.04 19.00 586.00 1432 20240509 -29.47 883 20241209 14.38 1076 -6.13 20250326 965 4.66 20250203 1417 -28.72 20241018 883 14.38 20241209 0.03 Y 009320 500 246 억 136100 N N 64 N 00 N
4 20250512 140232 57 100.00 KOSPI 운송장비·부품 N N N N N 1010 -2 5 -0.20 13536196 13434 73.08 1020 1020 1004 1315 709 1012 1007.61 0.28 0 1387 1026 1019 1013 1006 1000 1016 1003 246 303 500 700 1 1 49299770 498 53.16 1.72 12 0.03 19.00 586.00 1432 20240509 -29.47 883 20241209 14.38 1076 -6.13 20250326 965 4.66 20250203 1417 -28.72 20241018 883 14.38 20241209 0.03 Y 009320 500 246 억 136100 N N 64 N 00 N
5 20250512 130232 57 100.00 KOSPI 운송장비·부품 N N N N N 1010 -2 5 -0.20 13293078 13193 71.77 1020 1020 1004 1315 709 1012 1007.59 0.28 0 1347 1026 1019 1013 1006 1000 1016 1003 246 303 500 700 1 1 49299770 498 53.16 1.72 12 0.03 19.00 586.00 1432 20240509 -29.47 883 20241209 14.38 1076 -6.13 20250326 965 4.66 20250203 1417 -28.72 20241018 883 14.38 20241209 0.03 Y 009320 500 246 억 136100 N N 64 N 00 N
6 20250512 120232 57 100.00 KOSPI 운송장비·부품 N N N N N 1010 -2 5 -0.20 7938996 7870 42.81 1020 1020 1005 1315 709 1012 1008.77 0.28 0 656 1026 1019 1013 1006 1000 1016 1003 246 303 500 700 1 1 49299770 498 53.16 1.72 12 0.02 19.00 586.00 1432 20240509 -29.47 883 20241209 14.38 1076 -6.13 20250326 965 4.66 20250203 1417 -28.72 20241018 883 14.38 20241209 0.03 Y 009320 500 246 억 136100 N N 64 N 00 N
7 20250512 110232 57 100.00 KOSPI 운송장비·부품 N N N N N 1010 -2 5 -0.20 3191541 3158 17.18 1020 1020 1005 1315 709 1012 1010.62 0.28 0 195 1026 1019 1013 1006 1000 1016 1003 246 303 500 700 1 1 49299770 498 53.16 1.72 12 0.01 19.00 586.00 1432 20240509 -29.47 883 20241209 14.38 1076 -6.13 20250326 965 4.66 20250203 1417 -28.72 20241018 883 14.38 20241209 0.03 Y 009320 500 246 억 136100 N N 64 N 00 N
8 20250512 100232 57 100.00 KOSPI 운송장비·부품 N N N N N 1011 -1 5 -0.10 2448831 2423 13.18 1020 1020 1005 1315 709 1012 1010.66 0.28 0 274 1026 1019 1013 1006 1000 1016 1003 246 303 500 700 1 1 49299770 498 53.21 1.73 12 0.00 19.00 586.00 1432 20240509 -29.40 883 20241209 14.50 1076 -6.04 20250326 965 4.77 20250203 1417 -28.65 20241018 883 14.50 20241209 0.03 Y 009320 500 246 억 136100 N N 64 N 00 N
9 20250512 090232 57 100.00 KOSPI 운송장비·부품 N N N N N 1018 6 2 0.59 868700 861 4.68 1020 1020 1005 1315 709 1012 1008.94 0.28 0 556 1026 1019 1013 1006 1000 1016 1003 246 303 500 700 1 1 49299770 502 53.58 1.74 12 0.00 19.00 586.00 1432 20240509 -28.91 883 20241209 15.29 1076 -5.39 20250326 965 5.49 20250203 1417 -28.16 20241018 883 15.29 20241209 0.03 Y 009320 500 246 억 136100 N N 64 N 00 N
10 20250509 160230 57 100.00 KOSPI 운송장비·부품 N N N N N 1012 -2 5 -0.20 18503845 18263 56.63 1014 1020 1007 1318 710 1014 1013.19 0.28 0 -1388 1024 1018 1009 1003 994 1022 1007 246 304 500 700 1 1 49299770 499 53.26 1.73 12 0.04 19.00 586.00 1432 20240509 -29.33 883 20241209 14.61 1076 -5.95 20250326 965 4.87 20250203 1432 -29.33 20240509 883 14.61 20241209 0.03 Y 009320 500 246 억 138678 N N 64 N 00 N
11 20250509 150231 57 100.00 KOSPI 운송장비·부품 N N N N N 1012 -2 5 -0.20 17495893 17267 53.54 1014 1020 1007 1318 710 1014 1013.26 0.28 0 -1350 1024 1018 1009 1003 994 1022 1007 246 304 500 700 1 1 49299770 499 53.26 1.73 12 0.04 19.00 586.00 1432 20240509 -29.33 883 20241209 14.61 1076 -5.95 20250326 965 4.87 20250203 1432 -29.33 20240509 883 14.61 20241209 0.03 Y 009320 500 246 억 138678 N N 0 N 00 N
12 20250509 140231 57 100.00 KOSPI 운송장비·부품 N N N N N 1010 -4 5 -0.39 13183212 12998 40.31 1014 1020 1007 1318 710 1014 1014.25 0.28 0 -1350 1024 1018 1009 1003 994 1022 1007 246 304 500 700 1 1 49299770 498 53.16 1.72 12 0.03 19.00 586.00 1432 20240509 -29.47 883 20241209 14.38 1076 -6.13 20250326 965 4.66 20250203 1432 -29.47 20240509 883 14.38 20241209 0.03 Y 009320 500 246 억 138678 N N 0 N 00 N