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
041650/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
20250512,160433,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,5,2,0.17,132870975,44622,354.93,2985,3000,2955,3880,2090,2985,2977.69,2.16,0,6855,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,642,3.94,0.27,12,0.21,758.00,10943.00,4500,20240430,-33.56,2665,20241210,12.20,3120,-4.17,20250325,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1265,N,00,N
20250512,150437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,0,3,0.00,130278450,43754,348.03,2985,3000,2955,3880,2090,2985,2977.52,2.16,0,6601,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,641,3.94,0.27,12,0.20,758.00,10943.00,4500,20240430,-33.67,2665,20241210,12.01,3120,-4.33,20250325,2765,7.96,20250409,4400,-32.16,20240709,2665,12.01,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1127,N,00,N
20250512,140437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,5,2,0.17,120723995,40554,322.57,2985,3000,2955,3880,2090,2985,2976.87,2.16,0,5329,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,642,3.94,0.27,12,0.19,758.00,10943.00,4500,20240430,-33.56,2665,20241210,12.20,3120,-4.17,20250325,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1127,N,00,N
20250512,130435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,5,2,0.17,118418705,39783,316.44,2985,3000,2955,3880,2090,2985,2976.62,2.16,0,4922,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,642,3.94,0.27,12,0.19,758.00,10943.00,4500,20240430,-33.56,2665,20241210,12.20,3120,-4.17,20250325,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1127,N,00,N
20250512,120438,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,0,3,0.00,87397820,29405,233.89,2985,3000,2955,3880,2090,2985,2972.21,2.16,0,5810,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,641,3.94,0.27,12,0.14,758.00,10943.00,4500,20240430,-33.67,2665,20241210,12.01,3120,-4.33,20250325,2765,7.96,20250409,4400,-32.16,20240709,2665,12.01,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1127,N,00,N
20250512,110437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,15,2,0.50,48381505,16257,129.31,2985,3000,2960,3880,2090,2985,2976.04,2.16,0,2543,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,644,3.96,0.27,12,0.08,758.00,10943.00,4500,20240430,-33.33,2665,20241210,12.57,3120,-3.85,20250325,2765,8.50,20250409,4400,-31.82,20240709,2665,12.57,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1127,N,00,N
20250512,100436,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,5,2,0.17,34238415,11533,91.74,2985,2990,2960,3880,2090,2985,2968.73,2.16,0,407,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,642,3.94,0.27,12,0.05,758.00,10943.00,4500,20240430,-33.56,2665,20241210,12.20,3120,-4.17,20250325,2765,8.14,20250409,4400,-32.05,20240709,2665,12.20,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1127,N,00,N
20250512,090437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,-5,5,-0.17,2158875,725,5.77,2985,2985,2960,3880,2090,2985,2977.76,2.16,0,3,3031,3007,2981,2957,2931,2995,2945,107,895,500,2200,5,1,21471450,640,3.93,0.27,12,0.00,758.00,10943.00,4500,20240430,-33.78,2665,20241210,11.82,3120,-4.49,20250325,2765,7.78,20250409,4400,-32.27,20240709,2665,11.82,20241210,1.91,Y,041650,500,107 억,,464097,N,N,1127,N,00,N
20250509,160435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2985,-5,5,-0.17,37428940,12572,142.04,2990,3005,2955,3885,2095,2990,2977.17,2.15,0,1178,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,641,3.94,0.27,12,0.06,758.00,10943.00,4500,20240430,-33.67,2665,20241210,12.01,3120,-4.33,20250325,2765,7.96,20250409,4400,-32.16,20240709,2665,12.01,20241210,1.92,Y,041650,500,107 억,,462459,N,N,1127,N,00,N
20250509,150437,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,-10,5,-0.33,35264910,11847,133.85,2990,3005,2955,3885,2095,2990,2976.70,2.15,0,1501,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,640,3.93,0.27,12,0.06,758.00,10943.00,4500,20240430,-33.78,2665,20241210,11.82,3120,-4.49,20250325,2765,7.78,20250409,4400,-32.27,20240709,2665,11.82,20241210,1.92,Y,041650,500,107 억,,462459,N,N,278,N,00,N
20250509,140435,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,-15,5,-0.50,29245310,9831,111.07,2990,3005,2955,3885,2095,2990,2974.81,2.15,0,1869,3026,3007,2986,2967,2946,3017,2977,107,895,500,2210,5,1,21471450,639,3.92,0.27,12,0.05,758.00,10943.00,4500,20240430,-33.89,2665,20241210,11.63,3120,-4.65,20250325,2765,7.59,20250409,4400,-32.39,20240709,2665,11.63,20241210,1.92,Y,041650,500,107 억,,462459,N,N,278,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 160433 57 100.00 KOSPI 운송장비·부품 N N N N N 2990 5 2 0.17 132870975 44622 354.93 2985 3000 2955 3880 2090 2985 2977.69 2.16 0 6855 3031 3007 2981 2957 2931 2995 2945 107 895 500 2200 5 1 21471450 642 3.94 0.27 12 0.21 758.00 10943.00 4500 20240430 -33.56 2665 20241210 12.20 3120 -4.17 20250325 2765 8.14 20250409 4400 -32.05 20240709 2665 12.20 20241210 1.91 Y 041650 500 107 억 464097 N N 1265 N 00 N
3 20250512 150437 57 100.00 KOSPI 운송장비·부품 N N N N N 2985 0 3 0.00 130278450 43754 348.03 2985 3000 2955 3880 2090 2985 2977.52 2.16 0 6601 3031 3007 2981 2957 2931 2995 2945 107 895 500 2200 5 1 21471450 641 3.94 0.27 12 0.20 758.00 10943.00 4500 20240430 -33.67 2665 20241210 12.01 3120 -4.33 20250325 2765 7.96 20250409 4400 -32.16 20240709 2665 12.01 20241210 1.91 Y 041650 500 107 억 464097 N N 1127 N 00 N
4 20250512 140437 57 100.00 KOSPI 운송장비·부품 N N N N N 2990 5 2 0.17 120723995 40554 322.57 2985 3000 2955 3880 2090 2985 2976.87 2.16 0 5329 3031 3007 2981 2957 2931 2995 2945 107 895 500 2200 5 1 21471450 642 3.94 0.27 12 0.19 758.00 10943.00 4500 20240430 -33.56 2665 20241210 12.20 3120 -4.17 20250325 2765 8.14 20250409 4400 -32.05 20240709 2665 12.20 20241210 1.91 Y 041650 500 107 억 464097 N N 1127 N 00 N
5 20250512 130435 57 100.00 KOSPI 운송장비·부품 N N N N N 2990 5 2 0.17 118418705 39783 316.44 2985 3000 2955 3880 2090 2985 2976.62 2.16 0 4922 3031 3007 2981 2957 2931 2995 2945 107 895 500 2200 5 1 21471450 642 3.94 0.27 12 0.19 758.00 10943.00 4500 20240430 -33.56 2665 20241210 12.20 3120 -4.17 20250325 2765 8.14 20250409 4400 -32.05 20240709 2665 12.20 20241210 1.91 Y 041650 500 107 억 464097 N N 1127 N 00 N
6 20250512 120438 57 100.00 KOSPI 운송장비·부품 N N N N N 2985 0 3 0.00 87397820 29405 233.89 2985 3000 2955 3880 2090 2985 2972.21 2.16 0 5810 3031 3007 2981 2957 2931 2995 2945 107 895 500 2200 5 1 21471450 641 3.94 0.27 12 0.14 758.00 10943.00 4500 20240430 -33.67 2665 20241210 12.01 3120 -4.33 20250325 2765 7.96 20250409 4400 -32.16 20240709 2665 12.01 20241210 1.91 Y 041650 500 107 억 464097 N N 1127 N 00 N
7 20250512 110437 57 100.00 KOSPI 운송장비·부품 N N N N N 3000 15 2 0.50 48381505 16257 129.31 2985 3000 2960 3880 2090 2985 2976.04 2.16 0 2543 3031 3007 2981 2957 2931 2995 2945 107 895 500 2200 5 1 21471450 644 3.96 0.27 12 0.08 758.00 10943.00 4500 20240430 -33.33 2665 20241210 12.57 3120 -3.85 20250325 2765 8.50 20250409 4400 -31.82 20240709 2665 12.57 20241210 1.91 Y 041650 500 107 억 464097 N N 1127 N 00 N
8 20250512 100436 57 100.00 KOSPI 운송장비·부품 N N N N N 2990 5 2 0.17 34238415 11533 91.74 2985 2990 2960 3880 2090 2985 2968.73 2.16 0 407 3031 3007 2981 2957 2931 2995 2945 107 895 500 2200 5 1 21471450 642 3.94 0.27 12 0.05 758.00 10943.00 4500 20240430 -33.56 2665 20241210 12.20 3120 -4.17 20250325 2765 8.14 20250409 4400 -32.05 20240709 2665 12.20 20241210 1.91 Y 041650 500 107 억 464097 N N 1127 N 00 N
9 20250512 090437 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 -5 5 -0.17 2158875 725 5.77 2985 2985 2960 3880 2090 2985 2977.76 2.16 0 3 3031 3007 2981 2957 2931 2995 2945 107 895 500 2200 5 1 21471450 640 3.93 0.27 12 0.00 758.00 10943.00 4500 20240430 -33.78 2665 20241210 11.82 3120 -4.49 20250325 2765 7.78 20250409 4400 -32.27 20240709 2665 11.82 20241210 1.91 Y 041650 500 107 억 464097 N N 1127 N 00 N
10 20250509 160435 57 100.00 KOSPI 운송장비·부품 N N N N N 2985 -5 5 -0.17 37428940 12572 142.04 2990 3005 2955 3885 2095 2990 2977.17 2.15 0 1178 3026 3007 2986 2967 2946 3017 2977 107 895 500 2210 5 1 21471450 641 3.94 0.27 12 0.06 758.00 10943.00 4500 20240430 -33.67 2665 20241210 12.01 3120 -4.33 20250325 2765 7.96 20250409 4400 -32.16 20240709 2665 12.01 20241210 1.92 Y 041650 500 107 억 462459 N N 1127 N 00 N
11 20250509 150437 57 100.00 KOSPI 운송장비·부품 N N N N N 2980 -10 5 -0.33 35264910 11847 133.85 2990 3005 2955 3885 2095 2990 2976.70 2.15 0 1501 3026 3007 2986 2967 2946 3017 2977 107 895 500 2210 5 1 21471450 640 3.93 0.27 12 0.06 758.00 10943.00 4500 20240430 -33.78 2665 20241210 11.82 3120 -4.49 20250325 2765 7.78 20250409 4400 -32.27 20240709 2665 11.82 20241210 1.92 Y 041650 500 107 억 462459 N N 278 N 00 N
12 20250509 140435 57 100.00 KOSPI 운송장비·부품 N N N N N 2975 -15 5 -0.50 29245310 9831 111.07 2990 3005 2955 3885 2095 2990 2974.81 2.15 0 1869 3026 3007 2986 2967 2946 3017 2977 107 895 500 2210 5 1 21471450 639 3.92 0.27 12 0.05 758.00 10943.00 4500 20240430 -33.89 2665 20241210 11.63 3120 -4.65 20250325 2765 7.59 20250409 4400 -32.39 20240709 2665 11.63 20241210 1.92 Y 041650 500 107 억 462459 N N 278 N 00 N