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
023800/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
20250512,160329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,50,2,0.85,225808910,38129,263.47,5880,5960,5840,7640,4120,5880,5922.24,1.54,0,15754,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,937,9.24,0.42,12,0.24,642.00,13961.00,7780,20240521,-23.78,5040,20241209,17.66,6780,-12.54,20250205,5310,11.68,20250407,7780,-23.78,20240521,5040,17.66,20241209,0.95,Y,023800,500,79 억,,243278,N,N,86,N,00,N
20250512,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,80,2,1.36,215822605,36448,251.85,5880,5960,5840,7640,4120,5880,5921.38,1.54,0,15971,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,942,9.28,0.43,12,0.23,642.00,13961.00,7780,20240521,-23.39,5040,20241209,18.25,6780,-12.09,20250205,5310,12.24,20250407,7780,-23.39,20240521,5040,18.25,20241209,0.95,Y,023800,500,79 억,,243278,N,N,66,N,00,N
20250512,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,60,2,1.02,190500135,32186,222.40,5880,5950,5840,7640,4120,5880,5918.73,1.54,0,15439,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,939,9.25,0.43,12,0.20,642.00,13961.00,7780,20240521,-23.65,5040,20241209,17.86,6780,-12.39,20250205,5310,11.86,20250407,7780,-23.65,20240521,5040,17.86,20241209,0.95,Y,023800,500,79 억,,243278,N,N,66,N,00,N
20250512,130330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,60,2,1.02,122895640,20814,143.82,5880,5950,5840,7640,4120,5880,5904.47,1.54,0,10509,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,939,9.25,0.43,12,0.13,642.00,13961.00,7780,20240521,-23.65,5040,20241209,17.86,6780,-12.39,20250205,5310,11.86,20250407,7780,-23.65,20240521,5040,17.86,20241209,0.95,Y,023800,500,79 억,,243278,N,N,66,N,00,N
20250512,120333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,40,2,0.68,88523310,15012,103.73,5880,5950,5840,7640,4120,5880,5896.84,1.54,0,7832,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,936,9.22,0.42,12,0.09,642.00,13961.00,7780,20240521,-23.91,5040,20241209,17.46,6780,-12.68,20250205,5310,11.49,20250407,7780,-23.91,20240521,5040,17.46,20241209,0.95,Y,023800,500,79 억,,243278,N,N,66,N,00,N
20250512,110332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,50,2,0.85,64336490,10923,75.48,5880,5950,5840,7640,4120,5880,5890.00,1.54,0,6896,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,937,9.24,0.42,12,0.07,642.00,13961.00,7780,20240521,-23.78,5040,20241209,17.66,6780,-12.54,20250205,5310,11.68,20250407,7780,-23.78,20240521,5040,17.66,20241209,0.95,Y,023800,500,79 억,,243278,N,N,66,N,00,N
20250512,100331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,20,2,0.34,40967930,6979,48.22,5880,5930,5840,7640,4120,5880,5870.17,1.54,0,4413,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,933,9.19,0.42,12,0.04,642.00,13961.00,7780,20240521,-24.16,5040,20241209,17.06,6780,-12.98,20250205,5310,11.11,20250407,7780,-24.16,20240521,5040,17.06,20241209,0.95,Y,023800,500,79 억,,243278,N,N,66,N,00,N
20250512,090331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,-30,5,-0.51,2540130,432,2.99,5880,5880,5850,7640,4120,5880,5879.93,1.54,0,0,5946,5912,5856,5822,5766,5930,5840,79,1760,500,4110,10,1,15809197,925,9.11,0.42,12,0.00,642.00,13961.00,7780,20240521,-24.81,5040,20241209,16.07,6780,-13.72,20250205,5310,10.17,20250407,7780,-24.81,20240521,5040,16.07,20241209,0.95,Y,023800,500,79 억,,243278,N,N,66,N,00,N
20250509,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,40,2,0.68,84641520,14459,83.21,5810,5890,5800,7590,4090,5840,5853.90,1.55,0,-1143,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,930,9.16,0.42,12,0.09,642.00,13961.00,7780,20240521,-24.42,5040,20241209,16.67,6780,-13.27,20250205,5310,10.73,20250407,7780,-24.42,20240521,5040,16.67,20241209,0.96,Y,023800,500,79 억,,244878,N,N,66,N,00,N
20250509,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,40,2,0.68,52302550,8959,51.56,5810,5880,5800,7590,4090,5840,5837.99,1.55,0,-1286,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,930,9.16,0.42,12,0.06,642.00,13961.00,7780,20240521,-24.42,5040,20241209,16.67,6780,-13.27,20250205,5310,10.73,20250407,7780,-24.42,20240521,5040,16.67,20241209,0.96,Y,023800,500,79 억,,244878,N,N,87,N,00,N
20250509,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,10,2,0.17,39293000,6739,38.78,5810,5870,5800,7590,4090,5840,5830.69,1.55,0,-1113,5973,5906,5833,5766,5693,5940,5800,79,1750,500,4080,10,1,15809197,925,9.11,0.42,12,0.04,642.00,13961.00,7780,20240521,-24.81,5040,20241209,16.07,6780,-13.72,20250205,5310,10.17,20250407,7780,-24.81,20240521,5040,16.07,20241209,0.96,Y,023800,500,79 억,,244878,N,N,87,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 160329 57 100.00 KOSPI 운송장비·부품 N N N N N 5930 50 2 0.85 225808910 38129 263.47 5880 5960 5840 7640 4120 5880 5922.24 1.54 0 15754 5946 5912 5856 5822 5766 5930 5840 79 1760 500 4110 10 1 15809197 937 9.24 0.42 12 0.24 642.00 13961.00 7780 20240521 -23.78 5040 20241209 17.66 6780 -12.54 20250205 5310 11.68 20250407 7780 -23.78 20240521 5040 17.66 20241209 0.95 Y 023800 500 79 억 243278 N N 86 N 00 N
3 20250512 150332 57 100.00 KOSPI 운송장비·부품 N N N N N 5960 80 2 1.36 215822605 36448 251.85 5880 5960 5840 7640 4120 5880 5921.38 1.54 0 15971 5946 5912 5856 5822 5766 5930 5840 79 1760 500 4110 10 1 15809197 942 9.28 0.43 12 0.23 642.00 13961.00 7780 20240521 -23.39 5040 20241209 18.25 6780 -12.09 20250205 5310 12.24 20250407 7780 -23.39 20240521 5040 18.25 20241209 0.95 Y 023800 500 79 억 243278 N N 66 N 00 N
4 20250512 140331 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 60 2 1.02 190500135 32186 222.40 5880 5950 5840 7640 4120 5880 5918.73 1.54 0 15439 5946 5912 5856 5822 5766 5930 5840 79 1760 500 4110 10 1 15809197 939 9.25 0.43 12 0.20 642.00 13961.00 7780 20240521 -23.65 5040 20241209 17.86 6780 -12.39 20250205 5310 11.86 20250407 7780 -23.65 20240521 5040 17.86 20241209 0.95 Y 023800 500 79 억 243278 N N 66 N 00 N
5 20250512 130330 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 60 2 1.02 122895640 20814 143.82 5880 5950 5840 7640 4120 5880 5904.47 1.54 0 10509 5946 5912 5856 5822 5766 5930 5840 79 1760 500 4110 10 1 15809197 939 9.25 0.43 12 0.13 642.00 13961.00 7780 20240521 -23.65 5040 20241209 17.86 6780 -12.39 20250205 5310 11.86 20250407 7780 -23.65 20240521 5040 17.86 20241209 0.95 Y 023800 500 79 억 243278 N N 66 N 00 N
6 20250512 120333 57 100.00 KOSPI 운송장비·부품 N N N N N 5920 40 2 0.68 88523310 15012 103.73 5880 5950 5840 7640 4120 5880 5896.84 1.54 0 7832 5946 5912 5856 5822 5766 5930 5840 79 1760 500 4110 10 1 15809197 936 9.22 0.42 12 0.09 642.00 13961.00 7780 20240521 -23.91 5040 20241209 17.46 6780 -12.68 20250205 5310 11.49 20250407 7780 -23.91 20240521 5040 17.46 20241209 0.95 Y 023800 500 79 억 243278 N N 66 N 00 N
7 20250512 110332 57 100.00 KOSPI 운송장비·부품 N N N N N 5930 50 2 0.85 64336490 10923 75.48 5880 5950 5840 7640 4120 5880 5890.00 1.54 0 6896 5946 5912 5856 5822 5766 5930 5840 79 1760 500 4110 10 1 15809197 937 9.24 0.42 12 0.07 642.00 13961.00 7780 20240521 -23.78 5040 20241209 17.66 6780 -12.54 20250205 5310 11.68 20250407 7780 -23.78 20240521 5040 17.66 20241209 0.95 Y 023800 500 79 억 243278 N N 66 N 00 N
8 20250512 100331 57 100.00 KOSPI 운송장비·부품 N N N N N 5900 20 2 0.34 40967930 6979 48.22 5880 5930 5840 7640 4120 5880 5870.17 1.54 0 4413 5946 5912 5856 5822 5766 5930 5840 79 1760 500 4110 10 1 15809197 933 9.19 0.42 12 0.04 642.00 13961.00 7780 20240521 -24.16 5040 20241209 17.06 6780 -12.98 20250205 5310 11.11 20250407 7780 -24.16 20240521 5040 17.06 20241209 0.95 Y 023800 500 79 억 243278 N N 66 N 00 N
9 20250512 090331 57 100.00 KOSPI 운송장비·부품 N N N N N 5850 -30 5 -0.51 2540130 432 2.99 5880 5880 5850 7640 4120 5880 5879.93 1.54 0 0 5946 5912 5856 5822 5766 5930 5840 79 1760 500 4110 10 1 15809197 925 9.11 0.42 12 0.00 642.00 13961.00 7780 20240521 -24.81 5040 20241209 16.07 6780 -13.72 20250205 5310 10.17 20250407 7780 -24.81 20240521 5040 16.07 20241209 0.95 Y 023800 500 79 억 243278 N N 66 N 00 N
10 20250509 160331 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 40 2 0.68 84641520 14459 83.21 5810 5890 5800 7590 4090 5840 5853.90 1.55 0 -1143 5973 5906 5833 5766 5693 5940 5800 79 1750 500 4080 10 1 15809197 930 9.16 0.42 12 0.09 642.00 13961.00 7780 20240521 -24.42 5040 20241209 16.67 6780 -13.27 20250205 5310 10.73 20250407 7780 -24.42 20240521 5040 16.67 20241209 0.96 Y 023800 500 79 억 244878 N N 66 N 00 N
11 20250509 150331 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 40 2 0.68 52302550 8959 51.56 5810 5880 5800 7590 4090 5840 5837.99 1.55 0 -1286 5973 5906 5833 5766 5693 5940 5800 79 1750 500 4080 10 1 15809197 930 9.16 0.42 12 0.06 642.00 13961.00 7780 20240521 -24.42 5040 20241209 16.67 6780 -13.27 20250205 5310 10.73 20250407 7780 -24.42 20240521 5040 16.67 20241209 0.96 Y 023800 500 79 억 244878 N N 87 N 00 N
12 20250509 140330 57 100.00 KOSPI 운송장비·부품 N N N N N 5850 10 2 0.17 39293000 6739 38.78 5810 5870 5800 7590 4090 5840 5830.69 1.55 0 -1113 5973 5906 5833 5766 5693 5940 5800 79 1750 500 4080 10 1 15809197 925 9.11 0.42 12 0.04 642.00 13961.00 7780 20240521 -24.81 5040 20241209 16.07 6780 -13.72 20250205 5310 10.17 20250407 7780 -24.81 20240521 5040 16.07 20241209 0.96 Y 023800 500 79 억 244878 N N 87 N 00 N