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
143210/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
20250512,160802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1592,-21,5,-1.30,25006800,15657,210.78,1619,1620,1588,2095,1130,1613,1597.16,1.36,0,933,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,348,-0.30,0.21,12,0.07,-5308.00,7764.00,3340,20240503,-52.34,1553,20250407,2.51,2260,-29.56,20250115,1553,2.51,20250407,2960,-46.22,20240513,1553,2.51,20250407,0.00,Y,143210,500,109 억,,297915,N,N,21,N,00,N
20250512,150811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1599,-14,5,-0.87,24075406,15072,202.91,1619,1620,1588,2095,1130,1613,1597.36,1.36,0,1230,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,350,-0.30,0.21,12,0.07,-5308.00,7764.00,3340,20240503,-52.13,1553,20250407,2.96,2260,-29.25,20250115,1553,2.96,20250407,2960,-45.98,20240513,1553,2.96,20250407,0.00,Y,143210,500,109 억,,297915,N,N,29,N,00,N
20250512,140809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1599,-14,5,-0.87,23842424,14926,200.94,1619,1620,1588,2095,1130,1613,1597.38,1.36,0,1317,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,350,-0.30,0.21,12,0.07,-5308.00,7764.00,3340,20240503,-52.13,1553,20250407,2.96,2260,-29.25,20250115,1553,2.96,20250407,2960,-45.98,20240513,1553,2.96,20250407,0.00,Y,143210,500,109 억,,297915,N,N,29,N,00,N
20250512,130809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1602,-11,5,-0.68,17317675,10826,145.75,1619,1620,1588,2095,1130,1613,1599.64,1.36,0,1752,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,350,-0.30,0.21,12,0.05,-5308.00,7764.00,3340,20240503,-52.04,1553,20250407,3.16,2260,-29.12,20250115,1553,3.16,20250407,2960,-45.88,20240513,1553,3.16,20250407,0.00,Y,143210,500,109 억,,297915,N,N,29,N,00,N
20250512,120810,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1616,3,2,0.19,8867143,5527,74.41,1619,1620,1600,2095,1130,1613,1604.33,1.36,0,-54,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,354,-0.30,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-51.62,1553,20250407,4.06,2260,-28.50,20250115,1553,4.06,20250407,2960,-45.41,20240513,1553,4.06,20250407,0.00,Y,143210,500,109 억,,297915,N,N,29,N,00,N
20250512,110809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1614,1,2,0.06,8770184,5467,73.60,1619,1620,1600,2095,1130,1613,1604.20,1.36,0,-54,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,353,-0.30,0.21,12,0.02,-5308.00,7764.00,3340,20240503,-51.68,1553,20250407,3.93,2260,-28.58,20250115,1553,3.93,20250407,2960,-45.47,20240513,1553,3.93,20250407,0.00,Y,143210,500,109 억,,297915,N,N,29,N,00,N
20250512,100807,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1616,3,2,0.19,5214479,3245,43.69,1619,1620,1600,2095,1130,1613,1606.93,1.36,0,-38,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,354,-0.30,0.21,12,0.01,-5308.00,7764.00,3340,20240503,-51.62,1553,20250407,4.06,2260,-28.50,20250115,1553,4.06,20250407,2960,-45.41,20240513,1553,4.06,20250407,0.00,Y,143210,500,109 억,,297915,N,N,29,N,00,N
20250512,090809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1620,7,2,0.43,114950,71,0.96,1619,1620,1619,2095,1130,1613,1619.01,1.36,0,-38,1638,1625,1612,1599,1586,1632,1606,109,482,500,1060,1,1,21875747,354,-0.31,0.21,12,0.00,-5308.00,7764.00,3340,20240503,-51.50,1553,20250407,4.31,2260,-28.32,20250115,1553,4.31,20250407,2960,-45.27,20240513,1553,4.31,20250407,0.00,Y,143210,500,109 억,,297915,N,N,29,N,00,N
20250509,160802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1613,50,2,3.20,11976405,7428,28.14,1601,1625,1599,2030,1095,1563,1612.33,1.36,0,-952,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,353,-0.30,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-51.71,1553,20250407,3.86,2260,-28.63,20250115,1553,3.86,20250407,2960,-45.51,20240513,1553,3.86,20250407,0.00,Y,143210,500,109 억,,298301,N,N,29,N,00,N
20250509,150810,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1610,47,2,3.01,11721555,7270,27.54,1601,1625,1599,2030,1095,1563,1612.32,1.36,0,-951,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,352,-0.30,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-51.80,1553,20250407,3.67,2260,-28.76,20250115,1553,3.67,20250407,2960,-45.61,20240513,1553,3.67,20250407,0.00,Y,143210,500,109 억,,298301,N,N,0,N,00,N
20250509,140807,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1612,49,2,3.13,9056440,5609,21.25,1601,1625,1601,2030,1095,1563,1614.63,1.36,0,-951,1716,1639,1601,1524,1486,1620,1505,109,467,500,1030,1,1,21875747,353,-0.30,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-51.74,1553,20250407,3.80,2260,-28.67,20250115,1553,3.80,20250407,2960,-45.54,20240513,1553,3.80,20250407,0.00,Y,143210,500,109 억,,298301,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 160802 57 100.00 KOSPI 운송장비·부품 N N N N N 1592 -21 5 -1.30 25006800 15657 210.78 1619 1620 1588 2095 1130 1613 1597.16 1.36 0 933 1638 1625 1612 1599 1586 1632 1606 109 482 500 1060 1 1 21875747 348 -0.30 0.21 12 0.07 -5308.00 7764.00 3340 20240503 -52.34 1553 20250407 2.51 2260 -29.56 20250115 1553 2.51 20250407 2960 -46.22 20240513 1553 2.51 20250407 0.00 Y 143210 500 109 억 297915 N N 21 N 00 N
3 20250512 150811 57 100.00 KOSPI 운송장비·부품 N N N N N 1599 -14 5 -0.87 24075406 15072 202.91 1619 1620 1588 2095 1130 1613 1597.36 1.36 0 1230 1638 1625 1612 1599 1586 1632 1606 109 482 500 1060 1 1 21875747 350 -0.30 0.21 12 0.07 -5308.00 7764.00 3340 20240503 -52.13 1553 20250407 2.96 2260 -29.25 20250115 1553 2.96 20250407 2960 -45.98 20240513 1553 2.96 20250407 0.00 Y 143210 500 109 억 297915 N N 29 N 00 N
4 20250512 140809 57 100.00 KOSPI 운송장비·부품 N N N N N 1599 -14 5 -0.87 23842424 14926 200.94 1619 1620 1588 2095 1130 1613 1597.38 1.36 0 1317 1638 1625 1612 1599 1586 1632 1606 109 482 500 1060 1 1 21875747 350 -0.30 0.21 12 0.07 -5308.00 7764.00 3340 20240503 -52.13 1553 20250407 2.96 2260 -29.25 20250115 1553 2.96 20250407 2960 -45.98 20240513 1553 2.96 20250407 0.00 Y 143210 500 109 억 297915 N N 29 N 00 N
5 20250512 130809 57 100.00 KOSPI 운송장비·부품 N N N N N 1602 -11 5 -0.68 17317675 10826 145.75 1619 1620 1588 2095 1130 1613 1599.64 1.36 0 1752 1638 1625 1612 1599 1586 1632 1606 109 482 500 1060 1 1 21875747 350 -0.30 0.21 12 0.05 -5308.00 7764.00 3340 20240503 -52.04 1553 20250407 3.16 2260 -29.12 20250115 1553 3.16 20250407 2960 -45.88 20240513 1553 3.16 20250407 0.00 Y 143210 500 109 억 297915 N N 29 N 00 N
6 20250512 120810 57 100.00 KOSPI 운송장비·부품 N N N N N 1616 3 2 0.19 8867143 5527 74.41 1619 1620 1600 2095 1130 1613 1604.33 1.36 0 -54 1638 1625 1612 1599 1586 1632 1606 109 482 500 1060 1 1 21875747 354 -0.30 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -51.62 1553 20250407 4.06 2260 -28.50 20250115 1553 4.06 20250407 2960 -45.41 20240513 1553 4.06 20250407 0.00 Y 143210 500 109 억 297915 N N 29 N 00 N
7 20250512 110809 57 100.00 KOSPI 운송장비·부품 N N N N N 1614 1 2 0.06 8770184 5467 73.60 1619 1620 1600 2095 1130 1613 1604.20 1.36 0 -54 1638 1625 1612 1599 1586 1632 1606 109 482 500 1060 1 1 21875747 353 -0.30 0.21 12 0.02 -5308.00 7764.00 3340 20240503 -51.68 1553 20250407 3.93 2260 -28.58 20250115 1553 3.93 20250407 2960 -45.47 20240513 1553 3.93 20250407 0.00 Y 143210 500 109 억 297915 N N 29 N 00 N
8 20250512 100807 57 100.00 KOSPI 운송장비·부품 N N N N N 1616 3 2 0.19 5214479 3245 43.69 1619 1620 1600 2095 1130 1613 1606.93 1.36 0 -38 1638 1625 1612 1599 1586 1632 1606 109 482 500 1060 1 1 21875747 354 -0.30 0.21 12 0.01 -5308.00 7764.00 3340 20240503 -51.62 1553 20250407 4.06 2260 -28.50 20250115 1553 4.06 20250407 2960 -45.41 20240513 1553 4.06 20250407 0.00 Y 143210 500 109 억 297915 N N 29 N 00 N
9 20250512 090809 57 100.00 KOSPI 운송장비·부품 N N N N N 1620 7 2 0.43 114950 71 0.96 1619 1620 1619 2095 1130 1613 1619.01 1.36 0 -38 1638 1625 1612 1599 1586 1632 1606 109 482 500 1060 1 1 21875747 354 -0.31 0.21 12 0.00 -5308.00 7764.00 3340 20240503 -51.50 1553 20250407 4.31 2260 -28.32 20250115 1553 4.31 20250407 2960 -45.27 20240513 1553 4.31 20250407 0.00 Y 143210 500 109 억 297915 N N 29 N 00 N
10 20250509 160802 57 100.00 KOSPI 운송장비·부품 N N N N N 1613 50 2 3.20 11976405 7428 28.14 1601 1625 1599 2030 1095 1563 1612.33 1.36 0 -952 1716 1639 1601 1524 1486 1620 1505 109 467 500 1030 1 1 21875747 353 -0.30 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -51.71 1553 20250407 3.86 2260 -28.63 20250115 1553 3.86 20250407 2960 -45.51 20240513 1553 3.86 20250407 0.00 Y 143210 500 109 억 298301 N N 29 N 00 N
11 20250509 150810 57 100.00 KOSPI 운송장비·부품 N N N N N 1610 47 2 3.01 11721555 7270 27.54 1601 1625 1599 2030 1095 1563 1612.32 1.36 0 -951 1716 1639 1601 1524 1486 1620 1505 109 467 500 1030 1 1 21875747 352 -0.30 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -51.80 1553 20250407 3.67 2260 -28.76 20250115 1553 3.67 20250407 2960 -45.61 20240513 1553 3.67 20250407 0.00 Y 143210 500 109 억 298301 N N 0 N 00 N
12 20250509 140807 57 100.00 KOSPI 운송장비·부품 N N N N N 1612 49 2 3.13 9056440 5609 21.25 1601 1625 1601 2030 1095 1563 1614.63 1.36 0 -951 1716 1639 1601 1524 1486 1620 1505 109 467 500 1030 1 1 21875747 353 -0.30 0.21 12 0.03 -5308.00 7764.00 3340 20240503 -51.74 1553 20250407 3.80 2260 -28.67 20250115 1553 3.80 20250407 2960 -45.54 20240513 1553 3.80 20250407 0.00 Y 143210 500 109 억 298301 N N 0 N 00 N