ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-08 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-08 18:02:05 +09:00
parent 22b8eb06bf
commit 9b122e4124
2982 changed files with 32110 additions and 0 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
20250508,160735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,10,2,0.32,26788385,8536,8.53,3140,3145,3120,4075,2195,3135,3138.28,5.12,0,-3,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,491,2.36,0.23,12,0.05,1333.00,13949.00,3790,20240821,-17.02,2750,20250204,14.36,3150,-0.16,20250507,2750,14.36,20250204,3790,-17.02,20240821,2750,14.36,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N
20250508,150745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,10,2,0.32,24496315,7807,7.80,3140,3145,3120,4075,2195,3135,3137.74,5.12,0,71,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,491,2.36,0.23,12,0.05,1333.00,13949.00,3790,20240821,-17.02,2750,20250204,14.36,3150,-0.16,20250507,2750,14.36,20250204,3790,-17.02,20240821,2750,14.36,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N
20250508,140742,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,5,2,0.16,21254700,6775,6.77,3140,3145,3120,4075,2195,3135,3137.23,5.12,0,72,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,490,2.36,0.23,12,0.04,1333.00,13949.00,3790,20240821,-17.15,2750,20250204,14.18,3150,-0.32,20250507,2750,14.18,20250204,3790,-17.15,20240821,2750,14.18,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N
20250508,130743,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,5,2,0.16,14823120,4726,4.72,3140,3145,3120,4075,2195,3135,3136.50,5.12,0,-2,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,490,2.36,0.23,12,0.03,1333.00,13949.00,3790,20240821,-17.15,2750,20250204,14.18,3150,-0.32,20250507,2750,14.18,20250204,3790,-17.15,20240821,2750,14.18,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N
20250508,120742,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,0,3,0.00,14462020,4611,4.61,3140,3145,3120,4075,2195,3135,3136.42,5.12,0,-2,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,489,2.35,0.22,12,0.03,1333.00,13949.00,3790,20240821,-17.28,2750,20250204,14.00,3150,-0.48,20250507,2750,14.00,20250204,3790,-17.28,20240821,2750,14.00,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N
20250508,110739,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,5,2,0.16,7604890,2424,2.42,3140,3145,3120,4075,2195,3135,3137.33,5.12,0,0,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,490,2.36,0.23,12,0.02,1333.00,13949.00,3790,20240821,-17.15,2750,20250204,14.18,3150,-0.32,20250507,2750,14.18,20250204,3790,-17.15,20240821,2750,14.18,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N
20250508,100741,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,0,3,0.00,4080400,1300,1.30,3140,3145,3120,4075,2195,3135,3138.77,5.12,0,0,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,489,2.35,0.22,12,0.01,1333.00,13949.00,3790,20240821,-17.28,2750,20250204,14.00,3150,-0.48,20250507,2750,14.00,20250204,3790,-17.28,20240821,2750,14.00,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N
20250508,090744,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,10,2,0.32,1693030,539,0.54,3140,3145,3140,4075,2195,3135,3141.06,5.12,0,0,3215,3175,3110,3070,3005,3195,3090,78,940,500,2250,5,1,15604898,491,2.36,0.23,12,0.00,1333.00,13949.00,3790,20240821,-17.02,2750,20250204,14.36,3150,-0.16,20250507,2750,14.36,20250204,3790,-17.02,20240821,2750,14.36,20250204,0.50,Y,123700,500,78 억,,799431,N,N,222,N,00,N
20250502,160734,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3055,0,3,0.00,46291907,15101,49.16,3055,3080,3050,3970,2140,3055,3065.52,5.12,0,2004,3131,3092,3071,3032,3011,3082,3022,78,915,500,2190,5,1,15604898,477,2.29,0.22,12,0.10,1333.00,13949.00,3790,20240821,-19.39,2750,20250204,11.09,3110,-1.77,20250430,2750,11.09,20250204,3790,-19.39,20240821,2750,11.09,20250204,0.58,Y,123700,500,78 억,,798382,N,N,55,N,00,N
20250502,150741,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3060,5,2,0.16,45870305,14963,48.72,3055,3080,3050,3970,2140,3055,3065.58,5.12,0,2024,3131,3092,3071,3032,3011,3082,3022,78,915,500,2190,5,1,15604898,478,2.30,0.22,12,0.10,1333.00,13949.00,3790,20240821,-19.26,2750,20250204,11.27,3110,-1.61,20250430,2750,11.27,20250204,3790,-19.26,20240821,2750,11.27,20250204,0.58,Y,123700,500,78 억,,798382,N,N,45,N,00,N
20250502,140740,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3070,15,2,0.49,28508955,9291,30.25,3055,3080,3050,3970,2140,3055,3068.45,5.12,0,1972,3131,3092,3071,3032,3011,3082,3022,78,915,500,2190,5,1,15604898,479,2.30,0.22,12,0.06,1333.00,13949.00,3790,20240821,-19.00,2750,20250204,11.64,3110,-1.29,20250430,2750,11.64,20250204,3790,-19.00,20240821,2750,11.64,20250204,0.58,Y,123700,500,78 억,,798382,N,N,45,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 20250508 160735 57 100.00 KOSPI 운송장비·부품 N N N N N 3145 10 2 0.32 26788385 8536 8.53 3140 3145 3120 4075 2195 3135 3138.28 5.12 0 -3 3215 3175 3110 3070 3005 3195 3090 78 940 500 2250 5 1 15604898 491 2.36 0.23 12 0.05 1333.00 13949.00 3790 20240821 -17.02 2750 20250204 14.36 3150 -0.16 20250507 2750 14.36 20250204 3790 -17.02 20240821 2750 14.36 20250204 0.50 Y 123700 500 78 억 799431 N N 222 N 00 N
3 20250508 150745 57 100.00 KOSPI 운송장비·부품 N N N N N 3145 10 2 0.32 24496315 7807 7.80 3140 3145 3120 4075 2195 3135 3137.74 5.12 0 71 3215 3175 3110 3070 3005 3195 3090 78 940 500 2250 5 1 15604898 491 2.36 0.23 12 0.05 1333.00 13949.00 3790 20240821 -17.02 2750 20250204 14.36 3150 -0.16 20250507 2750 14.36 20250204 3790 -17.02 20240821 2750 14.36 20250204 0.50 Y 123700 500 78 억 799431 N N 222 N 00 N
4 20250508 140742 57 100.00 KOSPI 운송장비·부품 N N N N N 3140 5 2 0.16 21254700 6775 6.77 3140 3145 3120 4075 2195 3135 3137.23 5.12 0 72 3215 3175 3110 3070 3005 3195 3090 78 940 500 2250 5 1 15604898 490 2.36 0.23 12 0.04 1333.00 13949.00 3790 20240821 -17.15 2750 20250204 14.18 3150 -0.32 20250507 2750 14.18 20250204 3790 -17.15 20240821 2750 14.18 20250204 0.50 Y 123700 500 78 억 799431 N N 222 N 00 N
5 20250508 130743 57 100.00 KOSPI 운송장비·부품 N N N N N 3140 5 2 0.16 14823120 4726 4.72 3140 3145 3120 4075 2195 3135 3136.50 5.12 0 -2 3215 3175 3110 3070 3005 3195 3090 78 940 500 2250 5 1 15604898 490 2.36 0.23 12 0.03 1333.00 13949.00 3790 20240821 -17.15 2750 20250204 14.18 3150 -0.32 20250507 2750 14.18 20250204 3790 -17.15 20240821 2750 14.18 20250204 0.50 Y 123700 500 78 억 799431 N N 222 N 00 N
6 20250508 120742 57 100.00 KOSPI 운송장비·부품 N N N N N 3135 0 3 0.00 14462020 4611 4.61 3140 3145 3120 4075 2195 3135 3136.42 5.12 0 -2 3215 3175 3110 3070 3005 3195 3090 78 940 500 2250 5 1 15604898 489 2.35 0.22 12 0.03 1333.00 13949.00 3790 20240821 -17.28 2750 20250204 14.00 3150 -0.48 20250507 2750 14.00 20250204 3790 -17.28 20240821 2750 14.00 20250204 0.50 Y 123700 500 78 억 799431 N N 222 N 00 N
7 20250508 110739 57 100.00 KOSPI 운송장비·부품 N N N N N 3140 5 2 0.16 7604890 2424 2.42 3140 3145 3120 4075 2195 3135 3137.33 5.12 0 0 3215 3175 3110 3070 3005 3195 3090 78 940 500 2250 5 1 15604898 490 2.36 0.23 12 0.02 1333.00 13949.00 3790 20240821 -17.15 2750 20250204 14.18 3150 -0.32 20250507 2750 14.18 20250204 3790 -17.15 20240821 2750 14.18 20250204 0.50 Y 123700 500 78 억 799431 N N 222 N 00 N
8 20250508 100741 57 100.00 KOSPI 운송장비·부품 N N N N N 3135 0 3 0.00 4080400 1300 1.30 3140 3145 3120 4075 2195 3135 3138.77 5.12 0 0 3215 3175 3110 3070 3005 3195 3090 78 940 500 2250 5 1 15604898 489 2.35 0.22 12 0.01 1333.00 13949.00 3790 20240821 -17.28 2750 20250204 14.00 3150 -0.48 20250507 2750 14.00 20250204 3790 -17.28 20240821 2750 14.00 20250204 0.50 Y 123700 500 78 억 799431 N N 222 N 00 N
9 20250508 090744 57 100.00 KOSPI 운송장비·부품 N N N N N 3145 10 2 0.32 1693030 539 0.54 3140 3145 3140 4075 2195 3135 3141.06 5.12 0 0 3215 3175 3110 3070 3005 3195 3090 78 940 500 2250 5 1 15604898 491 2.36 0.23 12 0.00 1333.00 13949.00 3790 20240821 -17.02 2750 20250204 14.36 3150 -0.16 20250507 2750 14.36 20250204 3790 -17.02 20240821 2750 14.36 20250204 0.50 Y 123700 500 78 억 799431 N N 222 N 00 N
10 20250502 160734 57 100.00 KOSPI 운송장비·부품 N N N N N 3055 0 3 0.00 46291907 15101 49.16 3055 3080 3050 3970 2140 3055 3065.52 5.12 0 2004 3131 3092 3071 3032 3011 3082 3022 78 915 500 2190 5 1 15604898 477 2.29 0.22 12 0.10 1333.00 13949.00 3790 20240821 -19.39 2750 20250204 11.09 3110 -1.77 20250430 2750 11.09 20250204 3790 -19.39 20240821 2750 11.09 20250204 0.58 Y 123700 500 78 억 798382 N N 55 N 00 N
11 20250502 150741 57 100.00 KOSPI 운송장비·부품 N N N N N 3060 5 2 0.16 45870305 14963 48.72 3055 3080 3050 3970 2140 3055 3065.58 5.12 0 2024 3131 3092 3071 3032 3011 3082 3022 78 915 500 2190 5 1 15604898 478 2.30 0.22 12 0.10 1333.00 13949.00 3790 20240821 -19.26 2750 20250204 11.27 3110 -1.61 20250430 2750 11.27 20250204 3790 -19.26 20240821 2750 11.27 20250204 0.58 Y 123700 500 78 억 798382 N N 45 N 00 N
12 20250502 140740 57 100.00 KOSPI 운송장비·부품 N N N N N 3070 15 2 0.49 28508955 9291 30.25 3055 3080 3050 3970 2140 3055 3068.45 5.12 0 1972 3131 3092 3071 3032 3011 3082 3022 78 915 500 2190 5 1 15604898 479 2.30 0.22 12 0.06 1333.00 13949.00 3790 20240821 -19.00 2750 20250204 11.64 3110 -1.29 20250430 2750 11.64 20250204 3790 -19.00 20240821 2750 11.64 20250204 0.58 Y 123700 500 78 억 798382 N N 45 N 00 N