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
012450/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,841000,19000,2,2.31,134019763000,159993,97.01,823000,845000,823000,1068000,576000,822000,837659.67,44.99,0,28289,837333,829666,820333,812666,803333,825000,808000,2490,246000,5000,526080,1000,1,47296201,397761,17.92,7.64,12,0.34,46942.00,110049.00,899000,20250508,-6.45,200689,20240523,319.06,899000,-6.45,20250508,330500,154.46,20250102,899000,-6.45,20250508,194000,333.51,20240523,0.56,Y,012450,5000,2489 억,,21276290,N,N,5102,N,00,N
20250516,150240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,840000,18000,2,2.19,111711978000,133451,80.91,823000,845000,823000,1068000,576000,822000,837101.09,44.99,0,22928,837333,829666,820333,812666,803333,825000,808000,2490,246000,5000,526080,1000,1,47296201,397288,17.89,7.63,12,0.28,46942.00,110049.00,899000,20250508,-6.56,200689,20240523,318.56,899000,-6.56,20250508,330500,154.16,20250102,899000,-6.56,20250508,194000,332.99,20240523,0.56,Y,012450,5000,2489 억,,21276290,N,N,6643,N,00,N
20250516,140240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,841000,19000,2,2.31,94715827000,113160,68.61,823000,845000,823000,1068000,576000,822000,837008.02,44.99,0,25377,837333,829666,820333,812666,803333,825000,808000,2490,246000,5000,526080,1000,1,47296201,397761,17.92,7.64,12,0.24,46942.00,110049.00,899000,20250508,-6.45,200689,20240523,319.06,899000,-6.45,20250508,330500,154.46,20250102,899000,-6.45,20250508,194000,333.51,20240523,0.56,Y,012450,5000,2489 억,,21276290,N,N,6643,N,00,N
20250516,130238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,841000,19000,2,2.31,85157428500,101801,61.72,823000,845000,823000,1068000,576000,822000,836508.76,44.99,0,24042,837333,829666,820333,812666,803333,825000,808000,2490,246000,5000,526080,1000,1,47296201,397761,17.92,7.64,12,0.22,46942.00,110049.00,899000,20250508,-6.45,200689,20240523,319.06,899000,-6.45,20250508,330500,154.46,20250102,899000,-6.45,20250508,194000,333.51,20240523,0.56,Y,012450,5000,2489 억,,21276290,N,N,6643,N,00,N
20250516,120238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,838000,16000,2,1.95,77540031500,92728,56.22,823000,845000,823000,1068000,576000,822000,836209.47,44.99,0,21309,837333,829666,820333,812666,803333,825000,808000,2490,246000,5000,526080,1000,1,47296201,396342,17.85,7.61,12,0.20,46942.00,110049.00,899000,20250508,-6.79,200689,20240523,317.56,899000,-6.79,20250508,330500,153.56,20250102,899000,-6.79,20250508,194000,331.96,20240523,0.56,Y,012450,5000,2489 억,,21276290,N,N,6643,N,00,N
20250516,110232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,836000,14000,2,1.70,70388715000,84195,51.05,823000,845000,823000,1068000,576000,822000,836020.13,44.99,0,19934,837333,829666,820333,812666,803333,825000,808000,2490,246000,5000,526080,1000,1,47296201,395396,17.81,7.60,12,0.18,46942.00,110049.00,899000,20250508,-7.01,200689,20240523,316.56,899000,-7.01,20250508,330500,152.95,20250102,899000,-7.01,20250508,194000,330.93,20240523,0.56,Y,012450,5000,2489 억,,21276290,N,N,6643,N,00,N
20250516,100241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,834000,12000,2,1.46,42447541500,50949,30.89,823000,839000,823000,1068000,576000,822000,833137.87,44.99,0,8271,837333,829666,820333,812666,803333,825000,808000,2490,246000,5000,526080,1000,1,47296201,394450,17.77,7.58,12,0.11,46942.00,110049.00,899000,20250508,-7.23,200689,20240523,315.57,899000,-7.23,20250508,330500,152.34,20250102,899000,-7.23,20250508,194000,329.90,20240523,0.56,Y,012450,5000,2489 억,,21276290,N,N,6643,N,00,N
20250516,090240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,836000,14000,2,1.70,13944977000,16798,10.18,823000,839000,823000,1068000,576000,822000,830156.98,44.99,0,4569,837333,829666,820333,812666,803333,825000,808000,2490,246000,5000,526080,1000,1,47296201,395396,17.81,7.60,12,0.04,46942.00,110049.00,899000,20250508,-7.01,200689,20240523,316.56,899000,-7.01,20250508,330500,152.95,20250102,899000,-7.01,20250508,194000,330.93,20240523,0.56,Y,012450,5000,2489 억,,21276290,N,N,6643,N,00,N
20250515,160253,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,822000,2000,2,0.24,135023988500,164929,59.76,824000,828000,811000,1066000,574000,820000,818673.01,45.01,0,-4163,847333,833666,820333,806666,793333,840500,813500,2490,246000,5000,524800,1000,1,47296201,388775,17.51,7.47,12,0.35,46942.00,110049.00,899000,20250508,-8.57,200689,20240523,309.59,899000,-8.57,20250508,330500,148.71,20250102,899000,-8.57,20250508,194000,323.71,20240523,0.54,Y,012450,5000,2489 억,,21287290,N,N,6641,N,00,N
20250515,150255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,818000,-2000,5,-0.24,113589984500,138829,50.31,824000,828000,811000,1066000,574000,820000,818200.70,45.01,0,-9855,847333,833666,820333,806666,793333,840500,813500,2490,246000,5000,524800,1000,1,47296201,386883,17.43,7.43,12,0.29,46942.00,110049.00,899000,20250508,-9.01,200689,20240523,307.60,899000,-9.01,20250508,330500,147.50,20250102,899000,-9.01,20250508,194000,321.65,20240523,0.54,Y,012450,5000,2489 억,,21287290,N,N,20945,N,00,N
20250515,140255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,818000,-2000,5,-0.24,87243278500,106655,38.65,824000,828000,811000,1066000,574000,820000,817995.20,45.01,0,-4687,847333,833666,820333,806666,793333,840500,813500,2490,246000,5000,524800,1000,1,47296201,386883,17.43,7.43,12,0.23,46942.00,110049.00,899000,20250508,-9.01,200689,20240523,307.60,899000,-9.01,20250508,330500,147.50,20250102,899000,-9.01,20250508,194000,321.65,20240523,0.54,Y,012450,5000,2489 억,,21287290,N,N,20945,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 841000 19000 2 2.31 134019763000 159993 97.01 823000 845000 823000 1068000 576000 822000 837659.67 44.99 0 28289 837333 829666 820333 812666 803333 825000 808000 2490 246000 5000 526080 1000 1 47296201 397761 17.92 7.64 12 0.34 46942.00 110049.00 899000 20250508 -6.45 200689 20240523 319.06 899000 -6.45 20250508 330500 154.46 20250102 899000 -6.45 20250508 194000 333.51 20240523 0.56 Y 012450 5000 2489 억 21276290 N N 5102 N 00 N
3 20250516 150240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 840000 18000 2 2.19 111711978000 133451 80.91 823000 845000 823000 1068000 576000 822000 837101.09 44.99 0 22928 837333 829666 820333 812666 803333 825000 808000 2490 246000 5000 526080 1000 1 47296201 397288 17.89 7.63 12 0.28 46942.00 110049.00 899000 20250508 -6.56 200689 20240523 318.56 899000 -6.56 20250508 330500 154.16 20250102 899000 -6.56 20250508 194000 332.99 20240523 0.56 Y 012450 5000 2489 억 21276290 N N 6643 N 00 N
4 20250516 140240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 841000 19000 2 2.31 94715827000 113160 68.61 823000 845000 823000 1068000 576000 822000 837008.02 44.99 0 25377 837333 829666 820333 812666 803333 825000 808000 2490 246000 5000 526080 1000 1 47296201 397761 17.92 7.64 12 0.24 46942.00 110049.00 899000 20250508 -6.45 200689 20240523 319.06 899000 -6.45 20250508 330500 154.46 20250102 899000 -6.45 20250508 194000 333.51 20240523 0.56 Y 012450 5000 2489 억 21276290 N N 6643 N 00 N
5 20250516 130238 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 841000 19000 2 2.31 85157428500 101801 61.72 823000 845000 823000 1068000 576000 822000 836508.76 44.99 0 24042 837333 829666 820333 812666 803333 825000 808000 2490 246000 5000 526080 1000 1 47296201 397761 17.92 7.64 12 0.22 46942.00 110049.00 899000 20250508 -6.45 200689 20240523 319.06 899000 -6.45 20250508 330500 154.46 20250102 899000 -6.45 20250508 194000 333.51 20240523 0.56 Y 012450 5000 2489 억 21276290 N N 6643 N 00 N
6 20250516 120238 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 838000 16000 2 1.95 77540031500 92728 56.22 823000 845000 823000 1068000 576000 822000 836209.47 44.99 0 21309 837333 829666 820333 812666 803333 825000 808000 2490 246000 5000 526080 1000 1 47296201 396342 17.85 7.61 12 0.20 46942.00 110049.00 899000 20250508 -6.79 200689 20240523 317.56 899000 -6.79 20250508 330500 153.56 20250102 899000 -6.79 20250508 194000 331.96 20240523 0.56 Y 012450 5000 2489 억 21276290 N N 6643 N 00 N
7 20250516 110232 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 836000 14000 2 1.70 70388715000 84195 51.05 823000 845000 823000 1068000 576000 822000 836020.13 44.99 0 19934 837333 829666 820333 812666 803333 825000 808000 2490 246000 5000 526080 1000 1 47296201 395396 17.81 7.60 12 0.18 46942.00 110049.00 899000 20250508 -7.01 200689 20240523 316.56 899000 -7.01 20250508 330500 152.95 20250102 899000 -7.01 20250508 194000 330.93 20240523 0.56 Y 012450 5000 2489 억 21276290 N N 6643 N 00 N
8 20250516 100241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 834000 12000 2 1.46 42447541500 50949 30.89 823000 839000 823000 1068000 576000 822000 833137.87 44.99 0 8271 837333 829666 820333 812666 803333 825000 808000 2490 246000 5000 526080 1000 1 47296201 394450 17.77 7.58 12 0.11 46942.00 110049.00 899000 20250508 -7.23 200689 20240523 315.57 899000 -7.23 20250508 330500 152.34 20250102 899000 -7.23 20250508 194000 329.90 20240523 0.56 Y 012450 5000 2489 억 21276290 N N 6643 N 00 N
9 20250516 090240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 836000 14000 2 1.70 13944977000 16798 10.18 823000 839000 823000 1068000 576000 822000 830156.98 44.99 0 4569 837333 829666 820333 812666 803333 825000 808000 2490 246000 5000 526080 1000 1 47296201 395396 17.81 7.60 12 0.04 46942.00 110049.00 899000 20250508 -7.01 200689 20240523 316.56 899000 -7.01 20250508 330500 152.95 20250102 899000 -7.01 20250508 194000 330.93 20240523 0.56 Y 012450 5000 2489 억 21276290 N N 6643 N 00 N
10 20250515 160253 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 822000 2000 2 0.24 135023988500 164929 59.76 824000 828000 811000 1066000 574000 820000 818673.01 45.01 0 -4163 847333 833666 820333 806666 793333 840500 813500 2490 246000 5000 524800 1000 1 47296201 388775 17.51 7.47 12 0.35 46942.00 110049.00 899000 20250508 -8.57 200689 20240523 309.59 899000 -8.57 20250508 330500 148.71 20250102 899000 -8.57 20250508 194000 323.71 20240523 0.54 Y 012450 5000 2489 억 21287290 N N 6641 N 00 N
11 20250515 150255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 818000 -2000 5 -0.24 113589984500 138829 50.31 824000 828000 811000 1066000 574000 820000 818200.70 45.01 0 -9855 847333 833666 820333 806666 793333 840500 813500 2490 246000 5000 524800 1000 1 47296201 386883 17.43 7.43 12 0.29 46942.00 110049.00 899000 20250508 -9.01 200689 20240523 307.60 899000 -9.01 20250508 330500 147.50 20250102 899000 -9.01 20250508 194000 321.65 20240523 0.54 Y 012450 5000 2489 억 21287290 N N 20945 N 00 N
12 20250515 140255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 818000 -2000 5 -0.24 87243278500 106655 38.65 824000 828000 811000 1066000 574000 820000 817995.20 45.01 0 -4687 847333 833666 820333 806666 793333 840500 813500 2490 246000 5000 524800 1000 1 47296201 386883 17.43 7.43 12 0.23 46942.00 110049.00 899000 20250508 -9.01 200689 20240523 307.60 899000 -9.01 20250508 330500 147.50 20250102 899000 -9.01 20250508 194000 321.65 20240523 0.54 Y 012450 5000 2489 억 21287290 N N 20945 N 00 N