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
013870/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
20250512,160256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4085,10,2,0.25,43772132,10741,72.40,4040,4090,4040,5290,2855,4075,4075.24,55.35,0,1561,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,779,5.07,0.28,12,0.06,806.00,14354.00,4590,20240627,-11.00,3380,20241210,20.86,4100,-0.37,20250428,3405,19.97,20250204,4590,-11.00,20240627,3380,20.86,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,19,N,00,N
20250512,150258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4080,5,2,0.12,42351375,10393,70.06,4040,4090,4040,5290,2855,4075,4074.99,55.35,0,1528,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,778,5.06,0.28,12,0.05,806.00,14354.00,4590,20240627,-11.11,3380,20241210,20.71,4100,-0.49,20250428,3405,19.82,20250204,4590,-11.11,20240627,3380,20.71,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,27,N,00,N
20250512,140258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4085,10,2,0.25,42122655,10337,69.68,4040,4090,4040,5290,2855,4075,4074.94,55.35,0,1503,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,779,5.07,0.28,12,0.05,806.00,14354.00,4590,20240627,-11.00,3380,20241210,20.86,4100,-0.37,20250428,3405,19.97,20250204,4590,-11.00,20240627,3380,20.86,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,27,N,00,N
20250512,130257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4090,15,2,0.37,37205490,9132,61.56,4040,4090,4040,5290,2855,4075,4074.19,55.35,0,1156,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,780,5.07,0.28,12,0.05,806.00,14354.00,4590,20240627,-10.89,3380,20241210,21.01,4100,-0.24,20250428,3405,20.12,20250204,4590,-10.89,20240627,3380,21.01,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,27,N,00,N
20250512,120258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4085,10,2,0.25,35520220,8719,58.77,4040,4090,4040,5290,2855,4075,4073.89,55.35,0,1070,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,779,5.07,0.28,12,0.05,806.00,14354.00,4590,20240627,-11.00,3380,20241210,20.86,4100,-0.37,20250428,3405,19.97,20250204,4590,-11.00,20240627,3380,20.86,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,27,N,00,N
20250512,110258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4080,5,2,0.12,29014860,7126,48.04,4040,4090,4040,5290,2855,4075,4071.69,55.35,0,1212,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,778,5.06,0.28,12,0.04,806.00,14354.00,4590,20240627,-11.11,3380,20241210,20.71,4100,-0.49,20250428,3405,19.82,20250204,4590,-11.11,20240627,3380,20.71,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,27,N,00,N
20250512,100257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4075,0,3,0.00,20023285,4922,33.18,4040,4085,4040,5290,2855,4075,4068.12,55.35,0,1071,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,777,5.06,0.28,12,0.03,806.00,14354.00,4590,20240627,-11.22,3380,20241210,20.56,4100,-0.61,20250428,3405,19.68,20250204,4590,-11.22,20240627,3380,20.56,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,27,N,00,N
20250512,090258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4065,-10,5,-0.25,974650,240,1.62,4040,4065,4040,5290,2855,4075,4061.04,55.35,0,0,4151,4112,4061,4022,3971,4087,3997,95,1215,500,3010,5,1,19072280,775,5.04,0.28,12,0.00,806.00,14354.00,4590,20240627,-11.44,3380,20241210,20.27,4100,-0.85,20250428,3405,19.38,20250204,4590,-11.44,20240627,3380,20.27,20241210,0.62,Y,013870,500,95 억,,10555757,N,N,27,N,00,N
20250509,160256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4075,5,2,0.12,60268728,14834,274.70,4090,4100,4010,5290,2850,4070,4062.88,55.36,0,-1753,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,777,5.06,0.28,12,0.08,806.00,14354.00,4590,20240627,-11.22,3380,20241210,20.56,4100,0.00,20250428,3405,19.68,20250204,4590,-11.22,20240627,3380,20.56,20241210,0.62,Y,013870,500,95 억,,10557731,N,N,27,N,00,N
20250509,150258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4060,-10,5,-0.25,46783718,11533,213.57,4090,4095,4010,5290,2850,4070,4056.51,55.36,0,-1057,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,774,5.04,0.28,12,0.06,806.00,14354.00,4590,20240627,-11.55,3380,20241210,20.12,4100,-0.98,20250428,3405,19.24,20250204,4590,-11.55,20240627,3380,20.12,20241210,0.62,Y,013870,500,95 억,,10557731,N,N,0,N,00,N
20250509,140257,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,-20,5,-0.49,37867798,9333,172.83,4090,4095,4010,5290,2850,4070,4057.41,55.36,0,-957,4103,4086,4068,4051,4033,4077,4042,95,1220,500,3010,5,1,19072280,772,5.02,0.28,12,0.05,806.00,14354.00,4590,20240627,-11.76,3380,20241210,19.82,4100,-1.22,20250428,3405,18.94,20250204,4590,-11.76,20240627,3380,19.82,20241210,0.62,Y,013870,500,95 억,,10557731,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 160256 57 100.00 KOSPI 운송장비·부품 N N N N N 4085 10 2 0.25 43772132 10741 72.40 4040 4090 4040 5290 2855 4075 4075.24 55.35 0 1561 4151 4112 4061 4022 3971 4087 3997 95 1215 500 3010 5 1 19072280 779 5.07 0.28 12 0.06 806.00 14354.00 4590 20240627 -11.00 3380 20241210 20.86 4100 -0.37 20250428 3405 19.97 20250204 4590 -11.00 20240627 3380 20.86 20241210 0.62 Y 013870 500 95 억 10555757 N N 19 N 00 N
3 20250512 150258 57 100.00 KOSPI 운송장비·부품 N N N N N 4080 5 2 0.12 42351375 10393 70.06 4040 4090 4040 5290 2855 4075 4074.99 55.35 0 1528 4151 4112 4061 4022 3971 4087 3997 95 1215 500 3010 5 1 19072280 778 5.06 0.28 12 0.05 806.00 14354.00 4590 20240627 -11.11 3380 20241210 20.71 4100 -0.49 20250428 3405 19.82 20250204 4590 -11.11 20240627 3380 20.71 20241210 0.62 Y 013870 500 95 억 10555757 N N 27 N 00 N
4 20250512 140258 57 100.00 KOSPI 운송장비·부품 N N N N N 4085 10 2 0.25 42122655 10337 69.68 4040 4090 4040 5290 2855 4075 4074.94 55.35 0 1503 4151 4112 4061 4022 3971 4087 3997 95 1215 500 3010 5 1 19072280 779 5.07 0.28 12 0.05 806.00 14354.00 4590 20240627 -11.00 3380 20241210 20.86 4100 -0.37 20250428 3405 19.97 20250204 4590 -11.00 20240627 3380 20.86 20241210 0.62 Y 013870 500 95 억 10555757 N N 27 N 00 N
5 20250512 130257 57 100.00 KOSPI 운송장비·부품 N N N N N 4090 15 2 0.37 37205490 9132 61.56 4040 4090 4040 5290 2855 4075 4074.19 55.35 0 1156 4151 4112 4061 4022 3971 4087 3997 95 1215 500 3010 5 1 19072280 780 5.07 0.28 12 0.05 806.00 14354.00 4590 20240627 -10.89 3380 20241210 21.01 4100 -0.24 20250428 3405 20.12 20250204 4590 -10.89 20240627 3380 21.01 20241210 0.62 Y 013870 500 95 억 10555757 N N 27 N 00 N
6 20250512 120258 57 100.00 KOSPI 운송장비·부품 N N N N N 4085 10 2 0.25 35520220 8719 58.77 4040 4090 4040 5290 2855 4075 4073.89 55.35 0 1070 4151 4112 4061 4022 3971 4087 3997 95 1215 500 3010 5 1 19072280 779 5.07 0.28 12 0.05 806.00 14354.00 4590 20240627 -11.00 3380 20241210 20.86 4100 -0.37 20250428 3405 19.97 20250204 4590 -11.00 20240627 3380 20.86 20241210 0.62 Y 013870 500 95 억 10555757 N N 27 N 00 N
7 20250512 110258 57 100.00 KOSPI 운송장비·부품 N N N N N 4080 5 2 0.12 29014860 7126 48.04 4040 4090 4040 5290 2855 4075 4071.69 55.35 0 1212 4151 4112 4061 4022 3971 4087 3997 95 1215 500 3010 5 1 19072280 778 5.06 0.28 12 0.04 806.00 14354.00 4590 20240627 -11.11 3380 20241210 20.71 4100 -0.49 20250428 3405 19.82 20250204 4590 -11.11 20240627 3380 20.71 20241210 0.62 Y 013870 500 95 억 10555757 N N 27 N 00 N
8 20250512 100257 57 100.00 KOSPI 운송장비·부품 N N N N N 4075 0 3 0.00 20023285 4922 33.18 4040 4085 4040 5290 2855 4075 4068.12 55.35 0 1071 4151 4112 4061 4022 3971 4087 3997 95 1215 500 3010 5 1 19072280 777 5.06 0.28 12 0.03 806.00 14354.00 4590 20240627 -11.22 3380 20241210 20.56 4100 -0.61 20250428 3405 19.68 20250204 4590 -11.22 20240627 3380 20.56 20241210 0.62 Y 013870 500 95 억 10555757 N N 27 N 00 N
9 20250512 090258 57 100.00 KOSPI 운송장비·부품 N N N N N 4065 -10 5 -0.25 974650 240 1.62 4040 4065 4040 5290 2855 4075 4061.04 55.35 0 0 4151 4112 4061 4022 3971 4087 3997 95 1215 500 3010 5 1 19072280 775 5.04 0.28 12 0.00 806.00 14354.00 4590 20240627 -11.44 3380 20241210 20.27 4100 -0.85 20250428 3405 19.38 20250204 4590 -11.44 20240627 3380 20.27 20241210 0.62 Y 013870 500 95 억 10555757 N N 27 N 00 N
10 20250509 160256 57 100.00 KOSPI 운송장비·부품 N N N N N 4075 5 2 0.12 60268728 14834 274.70 4090 4100 4010 5290 2850 4070 4062.88 55.36 0 -1753 4103 4086 4068 4051 4033 4077 4042 95 1220 500 3010 5 1 19072280 777 5.06 0.28 12 0.08 806.00 14354.00 4590 20240627 -11.22 3380 20241210 20.56 4100 0.00 20250428 3405 19.68 20250204 4590 -11.22 20240627 3380 20.56 20241210 0.62 Y 013870 500 95 억 10557731 N N 27 N 00 N
11 20250509 150258 57 100.00 KOSPI 운송장비·부품 N N N N N 4060 -10 5 -0.25 46783718 11533 213.57 4090 4095 4010 5290 2850 4070 4056.51 55.36 0 -1057 4103 4086 4068 4051 4033 4077 4042 95 1220 500 3010 5 1 19072280 774 5.04 0.28 12 0.06 806.00 14354.00 4590 20240627 -11.55 3380 20241210 20.12 4100 -0.98 20250428 3405 19.24 20250204 4590 -11.55 20240627 3380 20.12 20241210 0.62 Y 013870 500 95 억 10557731 N N 0 N 00 N
12 20250509 140257 57 100.00 KOSPI 운송장비·부품 N N N N N 4050 -20 5 -0.49 37867798 9333 172.83 4090 4095 4010 5290 2850 4070 4057.41 55.36 0 -957 4103 4086 4068 4051 4033 4077 4042 95 1220 500 3010 5 1 19072280 772 5.02 0.28 12 0.05 806.00 14354.00 4590 20240627 -11.76 3380 20241210 19.82 4100 -1.22 20250428 3405 18.94 20250204 4590 -11.76 20240627 3380 19.82 20241210 0.62 Y 013870 500 95 억 10557731 N N 0 N 00 N