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
013520/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
20250512,160255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1914,42,2,2.24,61993017,32549,142.61,1862,1928,1862,2430,1311,1872,1904.61,2.07,0,-6525,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,958,3.59,0.45,12,0.07,533.00,4270.00,2510,20240617,-23.75,1400,20241209,36.71,2100,-8.86,20250430,1455,31.55,20250203,2510,-23.75,20240617,1400,36.71,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,49,N,00,N
20250512,150257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1911,39,2,2.08,54457317,28612,125.36,1862,1928,1862,2430,1311,1872,1903.30,2.07,0,-8252,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,956,3.59,0.45,12,0.06,533.00,4270.00,2510,20240617,-23.86,1400,20241209,36.50,2100,-9.00,20250430,1455,31.34,20250203,2510,-23.86,20240617,1400,36.50,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,162,N,00,N
20250512,140257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1910,38,2,2.03,44349536,23319,102.17,1862,1928,1862,2430,1311,1872,1901.86,2.07,0,-5227,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,956,3.58,0.45,12,0.05,533.00,4270.00,2510,20240617,-23.90,1400,20241209,36.43,2100,-9.05,20250430,1455,31.27,20250203,2510,-23.90,20240617,1400,36.43,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,162,N,00,N
20250512,130256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1915,43,2,2.30,41383879,21767,95.37,1862,1928,1862,2430,1311,1872,1901.22,2.07,0,-4419,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,958,3.59,0.45,12,0.04,533.00,4270.00,2510,20240617,-23.71,1400,20241209,36.79,2100,-8.81,20250430,1455,31.62,20250203,2510,-23.71,20240617,1400,36.79,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,162,N,00,N
20250512,120257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,33,2,1.76,23853808,12567,55.06,1862,1928,1862,2430,1311,1872,1898.13,2.07,0,-254,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,953,3.57,0.45,12,0.03,533.00,4270.00,2510,20240617,-24.10,1400,20241209,36.07,2100,-9.29,20250430,1455,30.93,20250203,2510,-24.10,20240617,1400,36.07,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,162,N,00,N
20250512,110257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1908,36,2,1.92,21193306,11168,48.93,1862,1928,1862,2430,1311,1872,1897.68,2.07,0,-117,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,955,3.58,0.45,12,0.02,533.00,4270.00,2510,20240617,-23.98,1400,20241209,36.29,2100,-9.14,20250430,1455,31.13,20250203,2510,-23.98,20240617,1400,36.29,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,162,N,00,N
20250512,100256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1900,28,2,1.50,9290177,4910,21.51,1862,1928,1862,2430,1311,1872,1892.09,2.07,0,54,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,951,3.56,0.44,12,0.01,533.00,4270.00,2510,20240617,-24.30,1400,20241209,35.71,2100,-9.52,20250430,1455,30.58,20250203,2510,-24.30,20240617,1400,35.71,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,162,N,00,N
20250512,090257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1928,56,2,2.99,618490,328,1.44,1862,1928,1862,2430,1311,1872,1885.64,2.07,0,3,1949,1910,1881,1842,1813,1896,1828,250,558,500,1340,1,1,50051252,965,3.62,0.45,12,0.00,533.00,4270.00,2510,20240617,-23.19,1400,20241209,37.71,2100,-8.19,20250430,1455,32.51,20250203,2510,-23.19,20240617,1400,37.71,20241209,1.05,Y,013520,500,250 억,,1034770,N,N,162,N,00,N
20250509,160254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1872,-28,5,-1.47,42862872,22800,96.28,1920,1920,1852,2470,1330,1900,1880.06,2.08,0,-2847,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,937,3.51,0.44,12,0.05,533.00,4270.00,2510,20240617,-25.42,1400,20241209,33.71,2100,-10.86,20250430,1455,28.66,20250203,2510,-25.42,20240617,1400,33.71,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,162,N,00,N
20250509,150256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1887,-13,5,-0.68,35009046,18605,78.57,1920,1920,1852,2470,1330,1900,1881.70,2.08,0,-1281,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,944,3.54,0.44,12,0.04,533.00,4270.00,2510,20240617,-24.82,1400,20241209,34.79,2100,-10.14,20250430,1455,29.69,20250203,2510,-24.82,20240617,1400,34.79,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,233,N,00,N
20250509,140256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1894,-6,5,-0.32,21853890,11561,48.82,1920,1920,1882,2470,1330,1900,1890.31,2.08,0,-1898,1965,1932,1911,1878,1857,1949,1895,250,570,500,1360,1,1,50051252,948,3.55,0.44,12,0.02,533.00,4270.00,2510,20240617,-24.54,1400,20241209,35.29,2100,-9.81,20250430,1455,30.17,20250203,2510,-24.54,20240617,1400,35.29,20241209,0.99,Y,013520,500,250 억,,1040162,N,N,233,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 160255 57 100.00 KOSPI 운송장비·부품 N N N N N 1914 42 2 2.24 61993017 32549 142.61 1862 1928 1862 2430 1311 1872 1904.61 2.07 0 -6525 1949 1910 1881 1842 1813 1896 1828 250 558 500 1340 1 1 50051252 958 3.59 0.45 12 0.07 533.00 4270.00 2510 20240617 -23.75 1400 20241209 36.71 2100 -8.86 20250430 1455 31.55 20250203 2510 -23.75 20240617 1400 36.71 20241209 1.05 Y 013520 500 250 억 1034770 N N 49 N 00 N
3 20250512 150257 57 100.00 KOSPI 운송장비·부품 N N N N N 1911 39 2 2.08 54457317 28612 125.36 1862 1928 1862 2430 1311 1872 1903.30 2.07 0 -8252 1949 1910 1881 1842 1813 1896 1828 250 558 500 1340 1 1 50051252 956 3.59 0.45 12 0.06 533.00 4270.00 2510 20240617 -23.86 1400 20241209 36.50 2100 -9.00 20250430 1455 31.34 20250203 2510 -23.86 20240617 1400 36.50 20241209 1.05 Y 013520 500 250 억 1034770 N N 162 N 00 N
4 20250512 140257 57 100.00 KOSPI 운송장비·부품 N N N N N 1910 38 2 2.03 44349536 23319 102.17 1862 1928 1862 2430 1311 1872 1901.86 2.07 0 -5227 1949 1910 1881 1842 1813 1896 1828 250 558 500 1340 1 1 50051252 956 3.58 0.45 12 0.05 533.00 4270.00 2510 20240617 -23.90 1400 20241209 36.43 2100 -9.05 20250430 1455 31.27 20250203 2510 -23.90 20240617 1400 36.43 20241209 1.05 Y 013520 500 250 억 1034770 N N 162 N 00 N
5 20250512 130256 57 100.00 KOSPI 운송장비·부품 N N N N N 1915 43 2 2.30 41383879 21767 95.37 1862 1928 1862 2430 1311 1872 1901.22 2.07 0 -4419 1949 1910 1881 1842 1813 1896 1828 250 558 500 1340 1 1 50051252 958 3.59 0.45 12 0.04 533.00 4270.00 2510 20240617 -23.71 1400 20241209 36.79 2100 -8.81 20250430 1455 31.62 20250203 2510 -23.71 20240617 1400 36.79 20241209 1.05 Y 013520 500 250 억 1034770 N N 162 N 00 N
6 20250512 120257 57 100.00 KOSPI 운송장비·부품 N N N N N 1905 33 2 1.76 23853808 12567 55.06 1862 1928 1862 2430 1311 1872 1898.13 2.07 0 -254 1949 1910 1881 1842 1813 1896 1828 250 558 500 1340 1 1 50051252 953 3.57 0.45 12 0.03 533.00 4270.00 2510 20240617 -24.10 1400 20241209 36.07 2100 -9.29 20250430 1455 30.93 20250203 2510 -24.10 20240617 1400 36.07 20241209 1.05 Y 013520 500 250 억 1034770 N N 162 N 00 N
7 20250512 110257 57 100.00 KOSPI 운송장비·부품 N N N N N 1908 36 2 1.92 21193306 11168 48.93 1862 1928 1862 2430 1311 1872 1897.68 2.07 0 -117 1949 1910 1881 1842 1813 1896 1828 250 558 500 1340 1 1 50051252 955 3.58 0.45 12 0.02 533.00 4270.00 2510 20240617 -23.98 1400 20241209 36.29 2100 -9.14 20250430 1455 31.13 20250203 2510 -23.98 20240617 1400 36.29 20241209 1.05 Y 013520 500 250 억 1034770 N N 162 N 00 N
8 20250512 100256 57 100.00 KOSPI 운송장비·부품 N N N N N 1900 28 2 1.50 9290177 4910 21.51 1862 1928 1862 2430 1311 1872 1892.09 2.07 0 54 1949 1910 1881 1842 1813 1896 1828 250 558 500 1340 1 1 50051252 951 3.56 0.44 12 0.01 533.00 4270.00 2510 20240617 -24.30 1400 20241209 35.71 2100 -9.52 20250430 1455 30.58 20250203 2510 -24.30 20240617 1400 35.71 20241209 1.05 Y 013520 500 250 억 1034770 N N 162 N 00 N
9 20250512 090257 57 100.00 KOSPI 운송장비·부품 N N N N N 1928 56 2 2.99 618490 328 1.44 1862 1928 1862 2430 1311 1872 1885.64 2.07 0 3 1949 1910 1881 1842 1813 1896 1828 250 558 500 1340 1 1 50051252 965 3.62 0.45 12 0.00 533.00 4270.00 2510 20240617 -23.19 1400 20241209 37.71 2100 -8.19 20250430 1455 32.51 20250203 2510 -23.19 20240617 1400 37.71 20241209 1.05 Y 013520 500 250 억 1034770 N N 162 N 00 N
10 20250509 160254 57 100.00 KOSPI 운송장비·부품 N N N N N 1872 -28 5 -1.47 42862872 22800 96.28 1920 1920 1852 2470 1330 1900 1880.06 2.08 0 -2847 1965 1932 1911 1878 1857 1949 1895 250 570 500 1360 1 1 50051252 937 3.51 0.44 12 0.05 533.00 4270.00 2510 20240617 -25.42 1400 20241209 33.71 2100 -10.86 20250430 1455 28.66 20250203 2510 -25.42 20240617 1400 33.71 20241209 0.99 Y 013520 500 250 억 1040162 N N 162 N 00 N
11 20250509 150256 57 100.00 KOSPI 운송장비·부품 N N N N N 1887 -13 5 -0.68 35009046 18605 78.57 1920 1920 1852 2470 1330 1900 1881.70 2.08 0 -1281 1965 1932 1911 1878 1857 1949 1895 250 570 500 1360 1 1 50051252 944 3.54 0.44 12 0.04 533.00 4270.00 2510 20240617 -24.82 1400 20241209 34.79 2100 -10.14 20250430 1455 29.69 20250203 2510 -24.82 20240617 1400 34.79 20241209 0.99 Y 013520 500 250 억 1040162 N N 233 N 00 N
12 20250509 140256 57 100.00 KOSPI 운송장비·부품 N N N N N 1894 -6 5 -0.32 21853890 11561 48.82 1920 1920 1882 2470 1330 1900 1890.31 2.08 0 -1898 1965 1932 1911 1878 1857 1949 1895 250 570 500 1360 1 1 50051252 948 3.55 0.44 12 0.02 533.00 4270.00 2510 20240617 -24.54 1400 20241209 35.29 2100 -9.81 20250430 1455 30.17 20250203 2510 -24.54 20240617 1400 35.29 20241209 0.99 Y 013520 500 250 억 1040162 N N 233 N 00 N