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
123700/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
20250512,160741,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,5,2,0.16,113782177,35977,112.84,3150,3170,3150,4105,2215,3160,3162.64,5.10,0,-128,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,494,2.37,0.23,12,0.23,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3170,-0.16,20250512,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.49,Y,123700,500,78 억,,796243,N,N,304,N,00,N
20250512,150749,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,10,2,0.32,112338377,35521,111.41,3150,3170,3150,4105,2215,3160,3162.59,5.10,0,-128,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.23,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3170,0.00,20250512,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,N,00,N
20250512,140748,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,0,3,0.00,98466312,31133,97.64,3150,3170,3150,4105,2215,3160,3162.76,5.10,0,-167,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,493,2.37,0.23,12,0.20,1333.00,13949.00,3790,20240821,-16.62,2750,20250204,14.91,3170,-0.32,20250512,2750,14.91,20250204,3790,-16.62,20240821,2750,14.91,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,N,00,N
20250512,130748,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,5,2,0.16,70618757,22328,70.03,3150,3170,3150,4105,2215,3160,3162.79,5.10,0,-225,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,494,2.37,0.23,12,0.14,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3170,-0.16,20250512,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,N,00,N
20250512,120748,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,0,3,0.00,43171327,13654,42.82,3150,3170,3150,4105,2215,3160,3161.81,5.10,0,46,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,493,2.37,0.23,12,0.09,1333.00,13949.00,3790,20240821,-16.62,2750,20250204,14.91,3170,-0.32,20250512,2750,14.91,20250204,3790,-16.62,20240821,2750,14.91,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,N,00,N
20250512,110747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,5,2,0.16,32198027,10178,31.92,3150,3170,3150,4105,2215,3160,3163.49,5.10,0,242,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,494,2.37,0.23,12,0.07,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3170,-0.16,20250512,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,N,00,N
20250512,100746,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3165,5,2,0.16,16648945,5263,16.51,3150,3170,3150,4105,2215,3160,3163.39,5.10,0,334,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,494,2.37,0.23,12,0.03,1333.00,13949.00,3790,20240821,-16.49,2750,20250204,15.09,3170,-0.16,20250512,2750,15.09,20250204,3790,-16.49,20240821,2750,15.09,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,N,00,N
20250512,090747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,10,2,0.32,7225960,2285,7.17,3150,3170,3150,4105,2215,3160,3162.35,5.10,0,8,3180,3170,3155,3145,3130,3175,3150,78,945,500,2270,5,1,15604898,495,2.38,0.23,12,0.01,1333.00,13949.00,3790,20240821,-16.36,2750,20250204,15.27,3170,0.00,20250512,2750,15.27,20250204,3790,-16.36,20240821,2750,15.27,20250204,0.49,Y,123700,500,78 억,,796243,N,N,1461,N,00,N
20250509,160740,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,15,2,0.48,100450520,31854,373.13,3145,3165,3140,4085,2205,3145,3153.46,5.11,0,-1126,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,493,2.37,0.23,12,0.20,1333.00,13949.00,3790,20240821,-16.62,2750,20250204,14.91,3165,-0.16,20250509,2750,14.91,20250204,3790,-16.62,20240821,2750,14.91,20250204,0.51,Y,123700,500,78 억,,797845,N,N,1461,N,00,N
20250509,150748,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,0,3,0.00,99944965,31694,371.25,3145,3165,3140,4085,2205,3145,3153.43,5.11,0,-1146,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,491,2.36,0.23,12,0.20,1333.00,13949.00,3790,20240821,-17.02,2750,20250204,14.36,3165,-0.63,20250509,2750,14.36,20250204,3790,-17.02,20240821,2750,14.36,20250204,0.51,Y,123700,500,78 억,,797845,N,N,0,N,00,N
20250509,140745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,15,2,0.48,72712075,23049,269.99,3145,3165,3140,4085,2205,3145,3154.67,5.11,0,-1265,3161,3152,3136,3127,3111,3157,3132,78,940,500,2260,5,1,15604898,493,2.37,0.23,12,0.15,1333.00,13949.00,3790,20240821,-16.62,2750,20250204,14.91,3165,-0.16,20250509,2750,14.91,20250204,3790,-16.62,20240821,2750,14.91,20250204,0.51,Y,123700,500,78 억,,797845,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 160741 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 5 2 0.16 113782177 35977 112.84 3150 3170 3150 4105 2215 3160 3162.64 5.10 0 -128 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 494 2.37 0.23 12 0.23 1333.00 13949.00 3790 20240821 -16.49 2750 20250204 15.09 3170 -0.16 20250512 2750 15.09 20250204 3790 -16.49 20240821 2750 15.09 20250204 0.49 Y 123700 500 78 억 796243 N N 304 N 00 N
3 20250512 150749 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 10 2 0.32 112338377 35521 111.41 3150 3170 3150 4105 2215 3160 3162.59 5.10 0 -128 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 495 2.38 0.23 12 0.23 1333.00 13949.00 3790 20240821 -16.36 2750 20250204 15.27 3170 0.00 20250512 2750 15.27 20250204 3790 -16.36 20240821 2750 15.27 20250204 0.49 Y 123700 500 78 억 796243 N N 1461 N 00 N
4 20250512 140748 57 100.00 KOSPI 운송장비·부품 N N N N N 3160 0 3 0.00 98466312 31133 97.64 3150 3170 3150 4105 2215 3160 3162.76 5.10 0 -167 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 493 2.37 0.23 12 0.20 1333.00 13949.00 3790 20240821 -16.62 2750 20250204 14.91 3170 -0.32 20250512 2750 14.91 20250204 3790 -16.62 20240821 2750 14.91 20250204 0.49 Y 123700 500 78 억 796243 N N 1461 N 00 N
5 20250512 130748 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 5 2 0.16 70618757 22328 70.03 3150 3170 3150 4105 2215 3160 3162.79 5.10 0 -225 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 494 2.37 0.23 12 0.14 1333.00 13949.00 3790 20240821 -16.49 2750 20250204 15.09 3170 -0.16 20250512 2750 15.09 20250204 3790 -16.49 20240821 2750 15.09 20250204 0.49 Y 123700 500 78 억 796243 N N 1461 N 00 N
6 20250512 120748 57 100.00 KOSPI 운송장비·부품 N N N N N 3160 0 3 0.00 43171327 13654 42.82 3150 3170 3150 4105 2215 3160 3161.81 5.10 0 46 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 493 2.37 0.23 12 0.09 1333.00 13949.00 3790 20240821 -16.62 2750 20250204 14.91 3170 -0.32 20250512 2750 14.91 20250204 3790 -16.62 20240821 2750 14.91 20250204 0.49 Y 123700 500 78 억 796243 N N 1461 N 00 N
7 20250512 110747 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 5 2 0.16 32198027 10178 31.92 3150 3170 3150 4105 2215 3160 3163.49 5.10 0 242 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 494 2.37 0.23 12 0.07 1333.00 13949.00 3790 20240821 -16.49 2750 20250204 15.09 3170 -0.16 20250512 2750 15.09 20250204 3790 -16.49 20240821 2750 15.09 20250204 0.49 Y 123700 500 78 억 796243 N N 1461 N 00 N
8 20250512 100746 57 100.00 KOSPI 운송장비·부품 N N N N N 3165 5 2 0.16 16648945 5263 16.51 3150 3170 3150 4105 2215 3160 3163.39 5.10 0 334 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 494 2.37 0.23 12 0.03 1333.00 13949.00 3790 20240821 -16.49 2750 20250204 15.09 3170 -0.16 20250512 2750 15.09 20250204 3790 -16.49 20240821 2750 15.09 20250204 0.49 Y 123700 500 78 억 796243 N N 1461 N 00 N
9 20250512 090747 57 100.00 KOSPI 운송장비·부품 N N N N N 3170 10 2 0.32 7225960 2285 7.17 3150 3170 3150 4105 2215 3160 3162.35 5.10 0 8 3180 3170 3155 3145 3130 3175 3150 78 945 500 2270 5 1 15604898 495 2.38 0.23 12 0.01 1333.00 13949.00 3790 20240821 -16.36 2750 20250204 15.27 3170 0.00 20250512 2750 15.27 20250204 3790 -16.36 20240821 2750 15.27 20250204 0.49 Y 123700 500 78 억 796243 N N 1461 N 00 N
10 20250509 160740 57 100.00 KOSPI 운송장비·부품 N N N N N 3160 15 2 0.48 100450520 31854 373.13 3145 3165 3140 4085 2205 3145 3153.46 5.11 0 -1126 3161 3152 3136 3127 3111 3157 3132 78 940 500 2260 5 1 15604898 493 2.37 0.23 12 0.20 1333.00 13949.00 3790 20240821 -16.62 2750 20250204 14.91 3165 -0.16 20250509 2750 14.91 20250204 3790 -16.62 20240821 2750 14.91 20250204 0.51 Y 123700 500 78 억 797845 N N 1461 N 00 N
11 20250509 150748 57 100.00 KOSPI 운송장비·부품 N N N N N 3145 0 3 0.00 99944965 31694 371.25 3145 3165 3140 4085 2205 3145 3153.43 5.11 0 -1146 3161 3152 3136 3127 3111 3157 3132 78 940 500 2260 5 1 15604898 491 2.36 0.23 12 0.20 1333.00 13949.00 3790 20240821 -17.02 2750 20250204 14.36 3165 -0.63 20250509 2750 14.36 20250204 3790 -17.02 20240821 2750 14.36 20250204 0.51 Y 123700 500 78 억 797845 N N 0 N 00 N
12 20250509 140745 57 100.00 KOSPI 운송장비·부품 N N N N N 3160 15 2 0.48 72712075 23049 269.99 3145 3165 3140 4085 2205 3145 3154.67 5.11 0 -1265 3161 3152 3136 3127 3111 3157 3132 78 940 500 2260 5 1 15604898 493 2.37 0.23 12 0.15 1333.00 13949.00 3790 20240821 -16.62 2750 20250204 14.91 3165 -0.16 20250509 2750 14.91 20250204 3790 -16.62 20240821 2750 14.91 20250204 0.51 Y 123700 500 78 억 797845 N N 0 N 00 N