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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011210/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
20250516,160231,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42250,-200,5,-0.47,2180527150,51945,66.94,42800,42800,41700,55100,29750,42450,41977.61,14.57,0,7390,43750,43100,42750,42100,41750,42925,41925,1360,12650,5000,32260,50,1,27195083,11490,9.54,0.31,12,0.19,4429.00,135900.00,61700,20240618,-31.52,36400,20241206,16.07,50400,-16.17,20250325,36900,14.50,20250203,61700,-31.52,20240618,36400,16.07,20241206,0.71,Y,011210,5000,1359 억,,3962271,N,N,362,N,00,N
20250516,150233,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42250,-200,5,-0.47,1972629425,47023,60.59,42800,42800,41700,55100,29750,42450,41950.31,14.57,0,6499,43750,43100,42750,42100,41750,42925,41925,1360,12650,5000,32260,50,1,27195083,11490,9.54,0.31,12,0.17,4429.00,135900.00,61700,20240618,-31.52,36400,20241206,16.07,50400,-16.17,20250325,36900,14.50,20250203,61700,-31.52,20240618,36400,16.07,20241206,0.71,Y,011210,5000,1359 억,,3962271,N,N,500,N,00,N
20250516,140233,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42050,-400,5,-0.94,1714729025,40897,52.70,42800,42800,41700,55100,29750,42450,41927.99,14.57,0,4575,43750,43100,42750,42100,41750,42925,41925,1360,12650,5000,32260,50,1,27195083,11436,9.49,0.31,12,0.15,4429.00,135900.00,61700,20240618,-31.85,36400,20241206,15.52,50400,-16.57,20250325,36900,13.96,20250203,61700,-31.85,20240618,36400,15.52,20241206,0.71,Y,011210,5000,1359 억,,3962271,N,N,500,N,00,N
20250516,130232,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42000,-450,5,-1.06,1446466225,34514,44.47,42800,42800,41700,55100,29750,42450,41909.55,14.57,0,2022,43750,43100,42750,42100,41750,42925,41925,1360,12650,5000,32260,50,1,27195083,11422,9.48,0.31,12,0.13,4429.00,135900.00,61700,20240618,-31.93,36400,20241206,15.38,50400,-16.67,20250325,36900,13.82,20250203,61700,-31.93,20240618,36400,15.38,20241206,0.71,Y,011210,5000,1359 억,,3962271,N,N,500,N,00,N
20250516,120232,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41750,-700,5,-1.65,1206183750,28781,37.09,42800,42800,41700,55100,29750,42450,41909.03,14.57,0,-295,43750,43100,42750,42100,41750,42925,41925,1360,12650,5000,32260,50,1,27195083,11354,9.43,0.31,12,0.11,4429.00,135900.00,61700,20240618,-32.33,36400,20241206,14.70,50400,-17.16,20250325,36900,13.14,20250203,61700,-32.33,20240618,36400,14.70,20241206,0.71,Y,011210,5000,1359 억,,3962271,N,N,500,N,00,N
20250516,110226,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41900,-550,5,-1.30,976004125,23281,30.00,42800,42800,41700,55100,29750,42450,41922.78,14.57,0,-1530,43750,43100,42750,42100,41750,42925,41925,1360,12650,5000,32260,50,1,27195083,11395,9.46,0.31,12,0.09,4429.00,135900.00,61700,20240618,-32.09,36400,20241206,15.11,50400,-16.87,20250325,36900,13.55,20250203,61700,-32.09,20240618,36400,15.11,20241206,0.71,Y,011210,5000,1359 억,,3962271,N,N,500,N,00,N
20250516,100235,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41700,-750,5,-1.77,726312325,17319,22.32,42800,42800,41700,55100,29750,42450,41937.31,14.57,0,-2469,43750,43100,42750,42100,41750,42925,41925,1360,12650,5000,32260,50,1,27195083,11340,9.42,0.31,12,0.06,4429.00,135900.00,61700,20240618,-32.41,36400,20241206,14.56,50400,-17.26,20250325,36900,13.01,20250203,61700,-32.41,20240618,36400,14.56,20241206,0.71,Y,011210,5000,1359 억,,3962271,N,N,500,N,00,N
20250516,090233,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42450,0,3,0.00,42463350,997,1.28,42800,42800,42450,55100,29750,42450,42591.12,14.57,0,-194,43750,43100,42750,42100,41750,42925,41925,1360,12650,5000,32260,50,1,27195083,11544,9.58,0.31,12,0.00,4429.00,135900.00,61700,20240618,-31.20,36400,20241206,16.62,50400,-15.77,20250325,36900,15.04,20250203,61700,-31.20,20240618,36400,16.62,20241206,0.71,Y,011210,5000,1359 억,,3962271,N,N,500,N,00,N
20250515,160246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42450,-1100,5,-2.53,3318750300,77605,80.15,43050,43400,42400,56600,30500,43550,42764.69,14.48,0,25288,44316,43932,43616,43232,42916,43775,43075,1360,13050,5000,33090,50,1,27195083,11544,9.58,0.31,12,0.29,4429.00,135900.00,61700,20240618,-31.20,36400,20241206,16.62,50400,-15.77,20250325,36900,15.04,20250203,61700,-31.20,20240618,36400,16.62,20241206,0.71,Y,011210,5000,1359 억,,3936651,N,N,500,N,00,N
20250515,150248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42500,-1050,5,-2.41,2954573550,69026,71.29,43050,43400,42450,56600,30500,43550,42803.78,14.48,0,22850,44316,43932,43616,43232,42916,43775,43075,1360,13050,5000,33090,50,1,27195083,11558,9.60,0.31,12,0.25,4429.00,135900.00,61700,20240618,-31.12,36400,20241206,16.76,50400,-15.67,20250325,36900,15.18,20250203,61700,-31.12,20240618,36400,16.76,20241206,0.71,Y,011210,5000,1359 억,,3936651,N,N,193,N,00,N
20250515,140247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42700,-850,5,-1.95,2250064850,52478,54.20,43050,43400,42600,56600,30500,43550,42876.35,14.48,0,15824,44316,43932,43616,43232,42916,43775,43075,1360,13050,5000,33090,50,1,27195083,11612,9.64,0.31,12,0.19,4429.00,135900.00,61700,20240618,-30.79,36400,20241206,17.31,50400,-15.28,20250325,36900,15.72,20250203,61700,-30.79,20240618,36400,17.31,20241206,0.71,Y,011210,5000,1359 억,,3936651,N,N,193,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 20250516 160231 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42250 -200 5 -0.47 2180527150 51945 66.94 42800 42800 41700 55100 29750 42450 41977.61 14.57 0 7390 43750 43100 42750 42100 41750 42925 41925 1360 12650 5000 32260 50 1 27195083 11490 9.54 0.31 12 0.19 4429.00 135900.00 61700 20240618 -31.52 36400 20241206 16.07 50400 -16.17 20250325 36900 14.50 20250203 61700 -31.52 20240618 36400 16.07 20241206 0.71 Y 011210 5000 1359 억 3962271 N N 362 N 00 N
3 20250516 150233 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42250 -200 5 -0.47 1972629425 47023 60.59 42800 42800 41700 55100 29750 42450 41950.31 14.57 0 6499 43750 43100 42750 42100 41750 42925 41925 1360 12650 5000 32260 50 1 27195083 11490 9.54 0.31 12 0.17 4429.00 135900.00 61700 20240618 -31.52 36400 20241206 16.07 50400 -16.17 20250325 36900 14.50 20250203 61700 -31.52 20240618 36400 16.07 20241206 0.71 Y 011210 5000 1359 억 3962271 N N 500 N 00 N
4 20250516 140233 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42050 -400 5 -0.94 1714729025 40897 52.70 42800 42800 41700 55100 29750 42450 41927.99 14.57 0 4575 43750 43100 42750 42100 41750 42925 41925 1360 12650 5000 32260 50 1 27195083 11436 9.49 0.31 12 0.15 4429.00 135900.00 61700 20240618 -31.85 36400 20241206 15.52 50400 -16.57 20250325 36900 13.96 20250203 61700 -31.85 20240618 36400 15.52 20241206 0.71 Y 011210 5000 1359 억 3962271 N N 500 N 00 N
5 20250516 130232 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42000 -450 5 -1.06 1446466225 34514 44.47 42800 42800 41700 55100 29750 42450 41909.55 14.57 0 2022 43750 43100 42750 42100 41750 42925 41925 1360 12650 5000 32260 50 1 27195083 11422 9.48 0.31 12 0.13 4429.00 135900.00 61700 20240618 -31.93 36400 20241206 15.38 50400 -16.67 20250325 36900 13.82 20250203 61700 -31.93 20240618 36400 15.38 20241206 0.71 Y 011210 5000 1359 억 3962271 N N 500 N 00 N
6 20250516 120232 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41750 -700 5 -1.65 1206183750 28781 37.09 42800 42800 41700 55100 29750 42450 41909.03 14.57 0 -295 43750 43100 42750 42100 41750 42925 41925 1360 12650 5000 32260 50 1 27195083 11354 9.43 0.31 12 0.11 4429.00 135900.00 61700 20240618 -32.33 36400 20241206 14.70 50400 -17.16 20250325 36900 13.14 20250203 61700 -32.33 20240618 36400 14.70 20241206 0.71 Y 011210 5000 1359 억 3962271 N N 500 N 00 N
7 20250516 110226 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41900 -550 5 -1.30 976004125 23281 30.00 42800 42800 41700 55100 29750 42450 41922.78 14.57 0 -1530 43750 43100 42750 42100 41750 42925 41925 1360 12650 5000 32260 50 1 27195083 11395 9.46 0.31 12 0.09 4429.00 135900.00 61700 20240618 -32.09 36400 20241206 15.11 50400 -16.87 20250325 36900 13.55 20250203 61700 -32.09 20240618 36400 15.11 20241206 0.71 Y 011210 5000 1359 억 3962271 N N 500 N 00 N
8 20250516 100235 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41700 -750 5 -1.77 726312325 17319 22.32 42800 42800 41700 55100 29750 42450 41937.31 14.57 0 -2469 43750 43100 42750 42100 41750 42925 41925 1360 12650 5000 32260 50 1 27195083 11340 9.42 0.31 12 0.06 4429.00 135900.00 61700 20240618 -32.41 36400 20241206 14.56 50400 -17.26 20250325 36900 13.01 20250203 61700 -32.41 20240618 36400 14.56 20241206 0.71 Y 011210 5000 1359 억 3962271 N N 500 N 00 N
9 20250516 090233 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42450 0 3 0.00 42463350 997 1.28 42800 42800 42450 55100 29750 42450 42591.12 14.57 0 -194 43750 43100 42750 42100 41750 42925 41925 1360 12650 5000 32260 50 1 27195083 11544 9.58 0.31 12 0.00 4429.00 135900.00 61700 20240618 -31.20 36400 20241206 16.62 50400 -15.77 20250325 36900 15.04 20250203 61700 -31.20 20240618 36400 16.62 20241206 0.71 Y 011210 5000 1359 억 3962271 N N 500 N 00 N
10 20250515 160246 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42450 -1100 5 -2.53 3318750300 77605 80.15 43050 43400 42400 56600 30500 43550 42764.69 14.48 0 25288 44316 43932 43616 43232 42916 43775 43075 1360 13050 5000 33090 50 1 27195083 11544 9.58 0.31 12 0.29 4429.00 135900.00 61700 20240618 -31.20 36400 20241206 16.62 50400 -15.77 20250325 36900 15.04 20250203 61700 -31.20 20240618 36400 16.62 20241206 0.71 Y 011210 5000 1359 억 3936651 N N 500 N 00 N
11 20250515 150248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42500 -1050 5 -2.41 2954573550 69026 71.29 43050 43400 42450 56600 30500 43550 42803.78 14.48 0 22850 44316 43932 43616 43232 42916 43775 43075 1360 13050 5000 33090 50 1 27195083 11558 9.60 0.31 12 0.25 4429.00 135900.00 61700 20240618 -31.12 36400 20241206 16.76 50400 -15.67 20250325 36900 15.18 20250203 61700 -31.12 20240618 36400 16.76 20241206 0.71 Y 011210 5000 1359 억 3936651 N N 193 N 00 N
12 20250515 140247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42700 -850 5 -1.95 2250064850 52478 54.20 43050 43400 42600 56600 30500 43550 42876.35 14.48 0 15824 44316 43932 43616 43232 42916 43775 43075 1360 13050 5000 33090 50 1 27195083 11612 9.64 0.31 12 0.19 4429.00 135900.00 61700 20240618 -30.79 36400 20241206 17.31 50400 -15.28 20250325 36900 15.72 20250203 61700 -30.79 20240618 36400 17.31 20241206 0.71 Y 011210 5000 1359 억 3936651 N N 193 N 00 N