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
033530/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
20250512,160400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4380,85,2,1.98,308104385,70451,243.72,4330,4405,4310,5580,3010,4295,4373.31,5.69,0,20277,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1219,3.61,0.26,12,0.25,1213.00,16660.00,6100,20240527,-28.20,3550,20241209,23.38,4865,-9.97,20250214,3745,16.96,20250409,6100,-28.20,20240527,3550,23.38,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,3299,N,00,N
20250512,150404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4380,85,2,1.98,294125975,67245,232.63,4330,4405,4310,5580,3010,4295,4373.95,5.69,0,20793,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1219,3.61,0.26,12,0.24,1213.00,16660.00,6100,20240527,-28.20,3550,20241209,23.38,4865,-9.97,20250214,3745,16.96,20250409,6100,-28.20,20240527,3550,23.38,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,1556,N,00,N
20250512,140403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4380,85,2,1.98,264458885,60453,209.13,4330,4405,4310,5580,3010,4295,4374.62,5.69,0,18470,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1219,3.61,0.26,12,0.22,1213.00,16660.00,6100,20240527,-28.20,3550,20241209,23.38,4865,-9.97,20250214,3745,16.96,20250409,6100,-28.20,20240527,3550,23.38,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,1556,N,00,N
20250512,130402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4390,95,2,2.21,256184485,58567,202.60,4330,4405,4310,5580,3010,4295,4374.21,5.69,0,17240,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1221,3.62,0.26,12,0.21,1213.00,16660.00,6100,20240527,-28.03,3550,20241209,23.66,4865,-9.76,20250214,3745,17.22,20250409,6100,-28.03,20240527,3550,23.66,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,1556,N,00,N
20250512,120405,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4390,95,2,2.21,229940780,52571,181.86,4330,4405,4310,5580,3010,4295,4373.91,5.69,0,15538,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1221,3.62,0.26,12,0.19,1213.00,16660.00,6100,20240527,-28.03,3550,20241209,23.66,4865,-9.76,20250214,3745,17.22,20250409,6100,-28.03,20240527,3550,23.66,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,1556,N,00,N
20250512,110404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4385,90,2,2.10,198557040,45426,157.15,4330,4390,4310,5580,3010,4295,4371.00,5.69,0,14100,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1220,3.62,0.26,12,0.16,1213.00,16660.00,6100,20240527,-28.11,3550,20241209,23.52,4865,-9.87,20250214,3745,17.09,20250409,6100,-28.11,20240527,3550,23.52,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,1556,N,00,N
20250512,100403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4375,80,2,1.86,181021543,41424,143.30,4330,4390,4310,5580,3010,4295,4369.97,5.69,0,13708,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1217,3.61,0.26,12,0.15,1213.00,16660.00,6100,20240527,-28.28,3550,20241209,23.24,4865,-10.07,20250214,3745,16.82,20250409,6100,-28.28,20240527,3550,23.24,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,1556,N,00,N
20250512,090404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4335,40,2,0.93,2391245,553,1.91,4330,4345,4310,5580,3010,4295,4324.13,5.69,0,-8,4441,4367,4321,4247,4201,4345,4225,139,1285,500,3000,5,1,27820961,1206,3.57,0.26,12,0.00,1213.00,16660.00,6100,20240527,-28.93,3550,20241209,22.11,4865,-10.89,20250214,3745,15.75,20250409,6100,-28.93,20240527,3550,22.11,20241209,1.54,Y,033530,500,139 억,,1582855,N,N,1556,N,00,N
20250509,160403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,-45,5,-1.04,124675000,28907,67.33,4385,4395,4275,5640,3040,4340,4312.98,5.69,0,791,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1195,3.54,0.26,12,0.10,1213.00,16660.00,6100,20240527,-29.59,3550,20241209,20.99,4865,-11.72,20250214,3745,14.69,20250409,6100,-29.59,20240527,3550,20.99,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,1556,N,00,N
20250509,150403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,-55,5,-1.27,116181780,26926,62.71,4385,4395,4275,5640,3040,4340,4314.85,5.69,0,795,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1192,3.53,0.26,12,0.10,1213.00,16660.00,6100,20240527,-29.75,3550,20241209,20.70,4865,-11.92,20250214,3745,14.42,20250409,6100,-29.75,20240527,3550,20.70,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,4659,N,00,N
20250509,140402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4285,-55,5,-1.27,91719705,21219,49.42,4385,4395,4280,5640,3040,4340,4322.53,5.69,0,1192,4433,4386,4293,4246,4153,4410,4270,139,1300,500,3030,5,1,27820961,1192,3.53,0.26,12,0.08,1213.00,16660.00,6100,20240527,-29.75,3550,20241209,20.70,4865,-11.92,20250214,3745,14.42,20250409,6100,-29.75,20240527,3550,20.70,20241209,1.54,Y,033530,500,139 억,,1582726,N,N,4659,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 160400 57 100.00 KOSPI 운송장비·부품 N N N N N 4380 85 2 1.98 308104385 70451 243.72 4330 4405 4310 5580 3010 4295 4373.31 5.69 0 20277 4441 4367 4321 4247 4201 4345 4225 139 1285 500 3000 5 1 27820961 1219 3.61 0.26 12 0.25 1213.00 16660.00 6100 20240527 -28.20 3550 20241209 23.38 4865 -9.97 20250214 3745 16.96 20250409 6100 -28.20 20240527 3550 23.38 20241209 1.54 Y 033530 500 139 억 1582855 N N 3299 N 00 N
3 20250512 150404 57 100.00 KOSPI 운송장비·부품 N N N N N 4380 85 2 1.98 294125975 67245 232.63 4330 4405 4310 5580 3010 4295 4373.95 5.69 0 20793 4441 4367 4321 4247 4201 4345 4225 139 1285 500 3000 5 1 27820961 1219 3.61 0.26 12 0.24 1213.00 16660.00 6100 20240527 -28.20 3550 20241209 23.38 4865 -9.97 20250214 3745 16.96 20250409 6100 -28.20 20240527 3550 23.38 20241209 1.54 Y 033530 500 139 억 1582855 N N 1556 N 00 N
4 20250512 140403 57 100.00 KOSPI 운송장비·부품 N N N N N 4380 85 2 1.98 264458885 60453 209.13 4330 4405 4310 5580 3010 4295 4374.62 5.69 0 18470 4441 4367 4321 4247 4201 4345 4225 139 1285 500 3000 5 1 27820961 1219 3.61 0.26 12 0.22 1213.00 16660.00 6100 20240527 -28.20 3550 20241209 23.38 4865 -9.97 20250214 3745 16.96 20250409 6100 -28.20 20240527 3550 23.38 20241209 1.54 Y 033530 500 139 억 1582855 N N 1556 N 00 N
5 20250512 130402 57 100.00 KOSPI 운송장비·부품 N N N N N 4390 95 2 2.21 256184485 58567 202.60 4330 4405 4310 5580 3010 4295 4374.21 5.69 0 17240 4441 4367 4321 4247 4201 4345 4225 139 1285 500 3000 5 1 27820961 1221 3.62 0.26 12 0.21 1213.00 16660.00 6100 20240527 -28.03 3550 20241209 23.66 4865 -9.76 20250214 3745 17.22 20250409 6100 -28.03 20240527 3550 23.66 20241209 1.54 Y 033530 500 139 억 1582855 N N 1556 N 00 N
6 20250512 120405 57 100.00 KOSPI 운송장비·부품 N N N N N 4390 95 2 2.21 229940780 52571 181.86 4330 4405 4310 5580 3010 4295 4373.91 5.69 0 15538 4441 4367 4321 4247 4201 4345 4225 139 1285 500 3000 5 1 27820961 1221 3.62 0.26 12 0.19 1213.00 16660.00 6100 20240527 -28.03 3550 20241209 23.66 4865 -9.76 20250214 3745 17.22 20250409 6100 -28.03 20240527 3550 23.66 20241209 1.54 Y 033530 500 139 억 1582855 N N 1556 N 00 N
7 20250512 110404 57 100.00 KOSPI 운송장비·부품 N N N N N 4385 90 2 2.10 198557040 45426 157.15 4330 4390 4310 5580 3010 4295 4371.00 5.69 0 14100 4441 4367 4321 4247 4201 4345 4225 139 1285 500 3000 5 1 27820961 1220 3.62 0.26 12 0.16 1213.00 16660.00 6100 20240527 -28.11 3550 20241209 23.52 4865 -9.87 20250214 3745 17.09 20250409 6100 -28.11 20240527 3550 23.52 20241209 1.54 Y 033530 500 139 억 1582855 N N 1556 N 00 N
8 20250512 100403 57 100.00 KOSPI 운송장비·부품 N N N N N 4375 80 2 1.86 181021543 41424 143.30 4330 4390 4310 5580 3010 4295 4369.97 5.69 0 13708 4441 4367 4321 4247 4201 4345 4225 139 1285 500 3000 5 1 27820961 1217 3.61 0.26 12 0.15 1213.00 16660.00 6100 20240527 -28.28 3550 20241209 23.24 4865 -10.07 20250214 3745 16.82 20250409 6100 -28.28 20240527 3550 23.24 20241209 1.54 Y 033530 500 139 억 1582855 N N 1556 N 00 N
9 20250512 090404 57 100.00 KOSPI 운송장비·부품 N N N N N 4335 40 2 0.93 2391245 553 1.91 4330 4345 4310 5580 3010 4295 4324.13 5.69 0 -8 4441 4367 4321 4247 4201 4345 4225 139 1285 500 3000 5 1 27820961 1206 3.57 0.26 12 0.00 1213.00 16660.00 6100 20240527 -28.93 3550 20241209 22.11 4865 -10.89 20250214 3745 15.75 20250409 6100 -28.93 20240527 3550 22.11 20241209 1.54 Y 033530 500 139 억 1582855 N N 1556 N 00 N
10 20250509 160403 57 100.00 KOSPI 운송장비·부품 N N N N N 4295 -45 5 -1.04 124675000 28907 67.33 4385 4395 4275 5640 3040 4340 4312.98 5.69 0 791 4433 4386 4293 4246 4153 4410 4270 139 1300 500 3030 5 1 27820961 1195 3.54 0.26 12 0.10 1213.00 16660.00 6100 20240527 -29.59 3550 20241209 20.99 4865 -11.72 20250214 3745 14.69 20250409 6100 -29.59 20240527 3550 20.99 20241209 1.54 Y 033530 500 139 억 1582726 N N 1556 N 00 N
11 20250509 150403 57 100.00 KOSPI 운송장비·부품 N N N N N 4285 -55 5 -1.27 116181780 26926 62.71 4385 4395 4275 5640 3040 4340 4314.85 5.69 0 795 4433 4386 4293 4246 4153 4410 4270 139 1300 500 3030 5 1 27820961 1192 3.53 0.26 12 0.10 1213.00 16660.00 6100 20240527 -29.75 3550 20241209 20.70 4865 -11.92 20250214 3745 14.42 20250409 6100 -29.75 20240527 3550 20.70 20241209 1.54 Y 033530 500 139 억 1582726 N N 4659 N 00 N
12 20250509 140402 57 100.00 KOSPI 운송장비·부품 N N N N N 4285 -55 5 -1.27 91719705 21219 49.42 4385 4395 4280 5640 3040 4340 4322.53 5.69 0 1192 4433 4386 4293 4246 4153 4410 4270 139 1300 500 3030 5 1 27820961 1192 3.53 0.26 12 0.08 1213.00 16660.00 6100 20240527 -29.75 3550 20241209 20.70 4865 -11.92 20250214 3745 14.42 20250409 6100 -29.75 20240527 3550 20.70 20241209 1.54 Y 033530 500 139 억 1582726 N N 4659 N 00 N