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
012330/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
20250516,160237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,0,3,0.00,23188518750,91545,117.41,254500,256000,250000,331500,178500,255000,253300.76,41.82,0,9300,260333,257666,255833,253166,251333,257250,252750,4910,76500,5000,198900,500,1,92995094,237137,5.86,0.51,12,0.10,43480.00,501648.00,289000,20250325,-11.76,200500,20240805,27.18,289000,-11.76,20250325,232000,9.91,20250414,289000,-11.76,20250325,200500,27.18,20240805,0.06,Y,012330,5000,4909 억,,38893526,N,N,4981,N,00,N
20250516,150239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,0,3,0.00,19438379750,76824,98.53,254500,256000,250000,331500,178500,255000,253024.83,41.82,0,7170,260333,257666,255833,253166,251333,257250,252750,4910,76500,5000,198900,500,1,92995094,237137,5.86,0.51,12,0.08,43480.00,501648.00,289000,20250325,-11.76,200500,20240805,27.18,289000,-11.76,20250325,232000,9.91,20250414,289000,-11.76,20250325,200500,27.18,20240805,0.06,Y,012330,5000,4909 억,,38893526,N,N,3507,N,00,N
20250516,140239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,0,3,0.00,16539513500,65436,83.93,254500,256000,250000,331500,178500,255000,252758.63,41.82,0,4334,260333,257666,255833,253166,251333,257250,252750,4910,76500,5000,198900,500,1,92995094,237137,5.86,0.51,12,0.07,43480.00,501648.00,289000,20250325,-11.76,200500,20240805,27.18,289000,-11.76,20250325,232000,9.91,20250414,289000,-11.76,20250325,200500,27.18,20240805,0.06,Y,012330,5000,4909 억,,38893526,N,N,3507,N,00,N
20250516,130238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,254000,-1000,5,-0.39,14565694000,57674,73.97,254500,256000,250000,331500,178500,255000,252552.17,41.82,0,3157,260333,257666,255833,253166,251333,257250,252750,4910,76500,5000,198900,500,1,92995094,236208,5.84,0.51,12,0.06,43480.00,501648.00,289000,20250325,-12.11,200500,20240805,26.68,289000,-12.11,20250325,232000,9.48,20250414,289000,-12.11,20250325,200500,26.68,20240805,0.06,Y,012330,5000,4909 억,,38893526,N,N,3507,N,00,N
20250516,120238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,254000,-1000,5,-0.39,12842655500,50895,65.28,254500,256000,250000,331500,178500,255000,252336.29,41.82,0,1749,260333,257666,255833,253166,251333,257250,252750,4910,76500,5000,198900,500,1,92995094,236208,5.84,0.51,12,0.05,43480.00,501648.00,289000,20250325,-12.11,200500,20240805,26.68,289000,-12.11,20250325,232000,9.48,20250414,289000,-12.11,20250325,200500,26.68,20240805,0.06,Y,012330,5000,4909 억,,38893526,N,N,3507,N,00,N
20250516,110231,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,253000,-2000,5,-0.78,10930162250,43359,55.61,254500,256000,250000,331500,178500,255000,252085.20,41.82,0,-933,260333,257666,255833,253166,251333,257250,252750,4910,76500,5000,198900,500,1,92995094,235278,5.82,0.50,12,0.05,43480.00,501648.00,289000,20250325,-12.46,200500,20240805,26.18,289000,-12.46,20250325,232000,9.05,20250414,289000,-12.46,20250325,200500,26.18,20240805,0.06,Y,012330,5000,4909 억,,38893526,N,N,3507,N,00,N
20250516,100241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251000,-4000,5,-1.57,7295016000,28955,37.14,254500,256000,250000,331500,178500,255000,251943.22,41.82,0,-7177,260333,257666,255833,253166,251333,257250,252750,4910,76500,5000,198900,500,1,92995094,233418,5.77,0.50,12,0.03,43480.00,501648.00,289000,20250325,-13.15,200500,20240805,25.19,289000,-13.15,20250325,232000,8.19,20250414,289000,-13.15,20250325,200500,25.19,20240805,0.06,Y,012330,5000,4909 억,,38893526,N,N,3507,N,00,N
20250516,090239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,254500,-500,5,-0.20,251395000,987,1.27,254500,256000,254500,331500,178500,255000,254706.18,41.82,0,-271,260333,257666,255833,253166,251333,257250,252750,4910,76500,5000,198900,500,1,92995094,236673,5.85,0.51,12,0.00,43480.00,501648.00,289000,20250325,-11.94,200500,20240805,26.93,289000,-11.94,20250325,232000,9.70,20250414,289000,-11.94,20250325,200500,26.93,20240805,0.06,Y,012330,5000,4909 억,,38893526,N,N,3507,N,00,N
20250515,160253,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,-3000,5,-1.16,19960129000,77969,77.74,255000,258500,254000,335000,181000,258000,256000.90,41.81,0,26807,263000,260500,258000,255500,253000,260500,255500,4910,77000,5000,201240,500,1,92995094,237137,5.86,0.51,12,0.08,43480.00,501648.00,289000,20250325,-11.76,200500,20240805,27.18,289000,-11.76,20250325,232000,9.91,20250414,289000,-11.76,20250325,200500,27.18,20240805,0.05,Y,012330,5000,4909 억,,38880317,N,N,3507,N,00,N
20250515,150254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,-3000,5,-1.16,15419680750,60161,59.98,255000,258500,254500,335000,181000,258000,256306.92,41.81,0,22052,263000,260500,258000,255500,253000,260500,255500,4910,77000,5000,201240,500,1,92995094,237137,5.86,0.51,12,0.06,43480.00,501648.00,289000,20250325,-11.76,200500,20240805,27.18,289000,-11.76,20250325,232000,9.91,20250414,289000,-11.76,20250325,200500,27.18,20240805,0.05,Y,012330,5000,4909 억,,38880317,N,N,9153,N,00,N
20250515,140254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257000,-1000,5,-0.39,12239009500,47754,47.61,255000,258500,254500,335000,181000,258000,256292.87,41.81,0,16620,263000,260500,258000,255500,253000,260500,255500,4910,77000,5000,201240,500,1,92995094,238997,5.91,0.51,12,0.05,43480.00,501648.00,289000,20250325,-11.07,200500,20240805,28.18,289000,-11.07,20250325,232000,10.78,20250414,289000,-11.07,20250325,200500,28.18,20240805,0.05,Y,012330,5000,4909 억,,38880317,N,N,9153,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 160237 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255000 0 3 0.00 23188518750 91545 117.41 254500 256000 250000 331500 178500 255000 253300.76 41.82 0 9300 260333 257666 255833 253166 251333 257250 252750 4910 76500 5000 198900 500 1 92995094 237137 5.86 0.51 12 0.10 43480.00 501648.00 289000 20250325 -11.76 200500 20240805 27.18 289000 -11.76 20250325 232000 9.91 20250414 289000 -11.76 20250325 200500 27.18 20240805 0.06 Y 012330 5000 4909 억 38893526 N N 4981 N 00 N
3 20250516 150239 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255000 0 3 0.00 19438379750 76824 98.53 254500 256000 250000 331500 178500 255000 253024.83 41.82 0 7170 260333 257666 255833 253166 251333 257250 252750 4910 76500 5000 198900 500 1 92995094 237137 5.86 0.51 12 0.08 43480.00 501648.00 289000 20250325 -11.76 200500 20240805 27.18 289000 -11.76 20250325 232000 9.91 20250414 289000 -11.76 20250325 200500 27.18 20240805 0.06 Y 012330 5000 4909 억 38893526 N N 3507 N 00 N
4 20250516 140239 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255000 0 3 0.00 16539513500 65436 83.93 254500 256000 250000 331500 178500 255000 252758.63 41.82 0 4334 260333 257666 255833 253166 251333 257250 252750 4910 76500 5000 198900 500 1 92995094 237137 5.86 0.51 12 0.07 43480.00 501648.00 289000 20250325 -11.76 200500 20240805 27.18 289000 -11.76 20250325 232000 9.91 20250414 289000 -11.76 20250325 200500 27.18 20240805 0.06 Y 012330 5000 4909 억 38893526 N N 3507 N 00 N
5 20250516 130238 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 254000 -1000 5 -0.39 14565694000 57674 73.97 254500 256000 250000 331500 178500 255000 252552.17 41.82 0 3157 260333 257666 255833 253166 251333 257250 252750 4910 76500 5000 198900 500 1 92995094 236208 5.84 0.51 12 0.06 43480.00 501648.00 289000 20250325 -12.11 200500 20240805 26.68 289000 -12.11 20250325 232000 9.48 20250414 289000 -12.11 20250325 200500 26.68 20240805 0.06 Y 012330 5000 4909 억 38893526 N N 3507 N 00 N
6 20250516 120238 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 254000 -1000 5 -0.39 12842655500 50895 65.28 254500 256000 250000 331500 178500 255000 252336.29 41.82 0 1749 260333 257666 255833 253166 251333 257250 252750 4910 76500 5000 198900 500 1 92995094 236208 5.84 0.51 12 0.05 43480.00 501648.00 289000 20250325 -12.11 200500 20240805 26.68 289000 -12.11 20250325 232000 9.48 20250414 289000 -12.11 20250325 200500 26.68 20240805 0.06 Y 012330 5000 4909 억 38893526 N N 3507 N 00 N
7 20250516 110231 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 253000 -2000 5 -0.78 10930162250 43359 55.61 254500 256000 250000 331500 178500 255000 252085.20 41.82 0 -933 260333 257666 255833 253166 251333 257250 252750 4910 76500 5000 198900 500 1 92995094 235278 5.82 0.50 12 0.05 43480.00 501648.00 289000 20250325 -12.46 200500 20240805 26.18 289000 -12.46 20250325 232000 9.05 20250414 289000 -12.46 20250325 200500 26.18 20240805 0.06 Y 012330 5000 4909 억 38893526 N N 3507 N 00 N
8 20250516 100241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 251000 -4000 5 -1.57 7295016000 28955 37.14 254500 256000 250000 331500 178500 255000 251943.22 41.82 0 -7177 260333 257666 255833 253166 251333 257250 252750 4910 76500 5000 198900 500 1 92995094 233418 5.77 0.50 12 0.03 43480.00 501648.00 289000 20250325 -13.15 200500 20240805 25.19 289000 -13.15 20250325 232000 8.19 20250414 289000 -13.15 20250325 200500 25.19 20240805 0.06 Y 012330 5000 4909 억 38893526 N N 3507 N 00 N
9 20250516 090239 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 254500 -500 5 -0.20 251395000 987 1.27 254500 256000 254500 331500 178500 255000 254706.18 41.82 0 -271 260333 257666 255833 253166 251333 257250 252750 4910 76500 5000 198900 500 1 92995094 236673 5.85 0.51 12 0.00 43480.00 501648.00 289000 20250325 -11.94 200500 20240805 26.93 289000 -11.94 20250325 232000 9.70 20250414 289000 -11.94 20250325 200500 26.93 20240805 0.06 Y 012330 5000 4909 억 38893526 N N 3507 N 00 N
10 20250515 160253 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255000 -3000 5 -1.16 19960129000 77969 77.74 255000 258500 254000 335000 181000 258000 256000.90 41.81 0 26807 263000 260500 258000 255500 253000 260500 255500 4910 77000 5000 201240 500 1 92995094 237137 5.86 0.51 12 0.08 43480.00 501648.00 289000 20250325 -11.76 200500 20240805 27.18 289000 -11.76 20250325 232000 9.91 20250414 289000 -11.76 20250325 200500 27.18 20240805 0.05 Y 012330 5000 4909 억 38880317 N N 3507 N 00 N
11 20250515 150254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 255000 -3000 5 -1.16 15419680750 60161 59.98 255000 258500 254500 335000 181000 258000 256306.92 41.81 0 22052 263000 260500 258000 255500 253000 260500 255500 4910 77000 5000 201240 500 1 92995094 237137 5.86 0.51 12 0.06 43480.00 501648.00 289000 20250325 -11.76 200500 20240805 27.18 289000 -11.76 20250325 232000 9.91 20250414 289000 -11.76 20250325 200500 27.18 20240805 0.05 Y 012330 5000 4909 억 38880317 N N 9153 N 00 N
12 20250515 140254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 257000 -1000 5 -0.39 12239009500 47754 47.61 255000 258500 254500 335000 181000 258000 256292.87 41.81 0 16620 263000 260500 258000 255500 253000 260500 255500 4910 77000 5000 201240 500 1 92995094 238997 5.91 0.51 12 0.05 43480.00 501648.00 289000 20250325 -11.07 200500 20240805 28.18 289000 -11.07 20250325 232000 10.78 20250414 289000 -11.07 20250325 200500 28.18 20240805 0.05 Y 012330 5000 4909 억 38880317 N N 9153 N 00 N