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
018500/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
20250512,160315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1491,33,2,2.26,654128180,437470,106.31,1458,1525,1457,1895,1021,1458,1495.26,2.37,0,159855,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,697,3.81,0.65,03,0.94,391.00,2278.00,2800,20250103,-46.75,960,20241209,55.31,2800,-46.75,20250103,1405,6.12,20250502,2800,-46.75,20250103,960,55.31,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,13301,N,00,N
20250512,150318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1490,32,2,2.19,615618482,411657,100.04,1458,1525,1457,1895,1021,1458,1495.46,2.37,0,155913,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,697,3.81,0.65,03,0.88,391.00,2278.00,2800,20250103,-46.79,960,20241209,55.21,2800,-46.79,20250103,1405,6.05,20250502,2800,-46.79,20250103,960,55.21,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,7134,N,00,N
20250512,140318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1502,44,2,3.02,458839103,306261,74.43,1458,1525,1457,1895,1021,1458,1498.20,2.37,0,147967,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,702,3.84,0.66,03,0.66,391.00,2278.00,2800,20250103,-46.36,960,20241209,56.46,2800,-46.36,20250103,1405,6.90,20250502,2800,-46.36,20250103,960,56.46,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,7134,N,00,N
20250512,130317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1513,55,2,3.77,433975212,289704,70.40,1458,1525,1457,1895,1021,1458,1498.00,2.37,0,145381,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,707,3.87,0.66,03,0.62,391.00,2278.00,2800,20250103,-45.96,960,20241209,57.60,2800,-45.96,20250103,1405,7.69,20250502,2800,-45.96,20250103,960,57.60,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,7134,N,00,N
20250512,120318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1494,36,2,2.47,377254283,251928,61.22,1458,1525,1457,1895,1021,1458,1497.47,2.37,0,118119,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,699,3.82,0.66,03,0.54,391.00,2278.00,2800,20250103,-46.64,960,20241209,55.62,2800,-46.64,20250103,1405,6.33,20250502,2800,-46.64,20250103,960,55.62,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,7134,N,00,N
20250512,110318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1508,50,2,3.43,327433812,218664,53.14,1458,1525,1457,1895,1021,1458,1497.43,2.37,0,111580,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,705,3.86,0.66,03,0.47,391.00,2278.00,2800,20250103,-46.14,960,20241209,57.08,2800,-46.14,20250103,1405,7.33,20250502,2800,-46.14,20250103,960,57.08,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,7134,N,00,N
20250512,100317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1506,48,2,3.29,214431257,143755,34.94,1458,1525,1457,1895,1021,1458,1491.64,2.37,0,57726,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,704,3.85,0.66,03,0.31,391.00,2278.00,2800,20250103,-46.21,960,20241209,56.88,2800,-46.21,20250103,1405,7.19,20250502,2800,-46.21,20250103,960,56.88,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,7134,N,00,N
20250512,090318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1471,13,2,0.89,18273242,12476,3.03,1458,1480,1457,1895,1021,1458,1464.67,2.37,0,2275,1498,1477,1456,1435,1414,1467,1425,234,437,500,870,1,1,46754933,688,3.76,0.65,03,0.03,391.00,2278.00,2800,20250103,-47.46,960,20241209,53.23,2800,-47.46,20250103,1405,4.70,20250502,2800,-47.46,20250103,960,53.23,20241209,1.01,Y,018500,500,233 억,,1107372,N,N,7134,N,00,N
20250509,160318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1458,-15,5,-1.02,597117735,411417,78.27,1468,1477,1435,1914,1032,1473,1451.37,2.41,0,-17712,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,682,3.73,0.64,03,0.88,391.00,2278.00,2800,20250103,-47.93,960,20241209,51.88,2800,-47.93,20250103,1405,3.77,20250502,2800,-47.93,20250103,960,51.88,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,7134,N,00,N
20250509,150318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1453,-20,5,-1.36,540382231,372454,70.86,1468,1477,1435,1914,1032,1473,1450.87,2.41,0,-30691,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,679,3.72,0.64,03,0.80,391.00,2278.00,2800,20250103,-48.11,960,20241209,51.35,2800,-48.11,20250103,1405,3.42,20250502,2800,-48.11,20250103,960,51.35,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,21397,N,00,N
20250509,140317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1456,-17,5,-1.15,478901846,330155,62.81,1468,1477,1435,1914,1032,1473,1450.54,2.41,0,-43835,1546,1509,1487,1450,1428,1498,1439,234,441,500,880,1,1,46754933,681,3.72,0.64,03,0.71,391.00,2278.00,2800,20250103,-48.00,960,20241209,51.67,2800,-48.00,20250103,1405,3.63,20250502,2800,-48.00,20250103,960,51.67,20241209,1.00,Y,018500,500,233 억,,1125910,N,N,21397,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 160315 57 100.00 KOSPI 운송장비·부품 N N N N N 1491 33 2 2.26 654128180 437470 106.31 1458 1525 1457 1895 1021 1458 1495.26 2.37 0 159855 1498 1477 1456 1435 1414 1467 1425 234 437 500 870 1 1 46754933 697 3.81 0.65 03 0.94 391.00 2278.00 2800 20250103 -46.75 960 20241209 55.31 2800 -46.75 20250103 1405 6.12 20250502 2800 -46.75 20250103 960 55.31 20241209 1.01 Y 018500 500 233 억 1107372 N N 13301 N 00 N
3 20250512 150318 57 100.00 KOSPI 운송장비·부품 N N N N N 1490 32 2 2.19 615618482 411657 100.04 1458 1525 1457 1895 1021 1458 1495.46 2.37 0 155913 1498 1477 1456 1435 1414 1467 1425 234 437 500 870 1 1 46754933 697 3.81 0.65 03 0.88 391.00 2278.00 2800 20250103 -46.79 960 20241209 55.21 2800 -46.79 20250103 1405 6.05 20250502 2800 -46.79 20250103 960 55.21 20241209 1.01 Y 018500 500 233 억 1107372 N N 7134 N 00 N
4 20250512 140318 57 100.00 KOSPI 운송장비·부품 N N N N N 1502 44 2 3.02 458839103 306261 74.43 1458 1525 1457 1895 1021 1458 1498.20 2.37 0 147967 1498 1477 1456 1435 1414 1467 1425 234 437 500 870 1 1 46754933 702 3.84 0.66 03 0.66 391.00 2278.00 2800 20250103 -46.36 960 20241209 56.46 2800 -46.36 20250103 1405 6.90 20250502 2800 -46.36 20250103 960 56.46 20241209 1.01 Y 018500 500 233 억 1107372 N N 7134 N 00 N
5 20250512 130317 57 100.00 KOSPI 운송장비·부품 N N N N N 1513 55 2 3.77 433975212 289704 70.40 1458 1525 1457 1895 1021 1458 1498.00 2.37 0 145381 1498 1477 1456 1435 1414 1467 1425 234 437 500 870 1 1 46754933 707 3.87 0.66 03 0.62 391.00 2278.00 2800 20250103 -45.96 960 20241209 57.60 2800 -45.96 20250103 1405 7.69 20250502 2800 -45.96 20250103 960 57.60 20241209 1.01 Y 018500 500 233 억 1107372 N N 7134 N 00 N
6 20250512 120318 57 100.00 KOSPI 운송장비·부품 N N N N N 1494 36 2 2.47 377254283 251928 61.22 1458 1525 1457 1895 1021 1458 1497.47 2.37 0 118119 1498 1477 1456 1435 1414 1467 1425 234 437 500 870 1 1 46754933 699 3.82 0.66 03 0.54 391.00 2278.00 2800 20250103 -46.64 960 20241209 55.62 2800 -46.64 20250103 1405 6.33 20250502 2800 -46.64 20250103 960 55.62 20241209 1.01 Y 018500 500 233 억 1107372 N N 7134 N 00 N
7 20250512 110318 57 100.00 KOSPI 운송장비·부품 N N N N N 1508 50 2 3.43 327433812 218664 53.14 1458 1525 1457 1895 1021 1458 1497.43 2.37 0 111580 1498 1477 1456 1435 1414 1467 1425 234 437 500 870 1 1 46754933 705 3.86 0.66 03 0.47 391.00 2278.00 2800 20250103 -46.14 960 20241209 57.08 2800 -46.14 20250103 1405 7.33 20250502 2800 -46.14 20250103 960 57.08 20241209 1.01 Y 018500 500 233 억 1107372 N N 7134 N 00 N
8 20250512 100317 57 100.00 KOSPI 운송장비·부품 N N N N N 1506 48 2 3.29 214431257 143755 34.94 1458 1525 1457 1895 1021 1458 1491.64 2.37 0 57726 1498 1477 1456 1435 1414 1467 1425 234 437 500 870 1 1 46754933 704 3.85 0.66 03 0.31 391.00 2278.00 2800 20250103 -46.21 960 20241209 56.88 2800 -46.21 20250103 1405 7.19 20250502 2800 -46.21 20250103 960 56.88 20241209 1.01 Y 018500 500 233 억 1107372 N N 7134 N 00 N
9 20250512 090318 57 100.00 KOSPI 운송장비·부품 N N N N N 1471 13 2 0.89 18273242 12476 3.03 1458 1480 1457 1895 1021 1458 1464.67 2.37 0 2275 1498 1477 1456 1435 1414 1467 1425 234 437 500 870 1 1 46754933 688 3.76 0.65 03 0.03 391.00 2278.00 2800 20250103 -47.46 960 20241209 53.23 2800 -47.46 20250103 1405 4.70 20250502 2800 -47.46 20250103 960 53.23 20241209 1.01 Y 018500 500 233 억 1107372 N N 7134 N 00 N
10 20250509 160318 57 100.00 KOSPI 운송장비·부품 N N N N N 1458 -15 5 -1.02 597117735 411417 78.27 1468 1477 1435 1914 1032 1473 1451.37 2.41 0 -17712 1546 1509 1487 1450 1428 1498 1439 234 441 500 880 1 1 46754933 682 3.73 0.64 03 0.88 391.00 2278.00 2800 20250103 -47.93 960 20241209 51.88 2800 -47.93 20250103 1405 3.77 20250502 2800 -47.93 20250103 960 51.88 20241209 1.00 Y 018500 500 233 억 1125910 N N 7134 N 00 N
11 20250509 150318 57 100.00 KOSPI 운송장비·부품 N N N N N 1453 -20 5 -1.36 540382231 372454 70.86 1468 1477 1435 1914 1032 1473 1450.87 2.41 0 -30691 1546 1509 1487 1450 1428 1498 1439 234 441 500 880 1 1 46754933 679 3.72 0.64 03 0.80 391.00 2278.00 2800 20250103 -48.11 960 20241209 51.35 2800 -48.11 20250103 1405 3.42 20250502 2800 -48.11 20250103 960 51.35 20241209 1.00 Y 018500 500 233 억 1125910 N N 21397 N 00 N
12 20250509 140317 57 100.00 KOSPI 운송장비·부품 N N N N N 1456 -17 5 -1.15 478901846 330155 62.81 1468 1477 1435 1914 1032 1473 1450.54 2.41 0 -43835 1546 1509 1487 1450 1428 1498 1439 234 441 500 880 1 1 46754933 681 3.72 0.64 03 0.71 391.00 2278.00 2800 20250103 -48.00 960 20241209 51.67 2800 -48.00 20250103 1405 3.63 20250502 2800 -48.00 20250103 960 51.67 20241209 1.00 Y 018500 500 233 억 1125910 N N 21397 N 00 N