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
047810/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
20250516,160425,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90100,1300,2,1.46,45473001150,503151,97.31,89700,91200,89700,115400,62200,88800,90376.50,34.68,0,-17048,92266,90532,89466,87732,86666,90000,87200,4874,26600,5000,65710,100,1,97475107,87825,51.05,5.15,12,0.52,1765.00,17500.00,98000,20250318,-8.06,48000,20240805,87.71,98000,-8.06,20250318,49050,83.69,20250211,98000,-8.06,20250318,48000,87.71,20240805,1.20,Y,047810,5000,4873 억,,33802781,N,N,64215,N,00,N
20250516,150429,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90000,1200,2,1.35,40899394950,452368,87.49,89700,91200,89700,115400,62200,88800,90411.78,34.68,0,-20058,92266,90532,89466,87732,86666,90000,87200,4874,26600,5000,65710,100,1,97475107,87728,50.99,5.14,12,0.46,1765.00,17500.00,98000,20250318,-8.16,48000,20240805,87.50,98000,-8.16,20250318,49050,83.49,20250211,98000,-8.16,20250318,48000,87.50,20240805,1.20,Y,047810,5000,4873 억,,33802781,N,N,52071,N,00,N
20250516,140428,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90400,1600,2,1.80,34768169950,384213,74.31,89700,91200,89700,115400,62200,88800,90491.91,34.68,0,-2704,92266,90532,89466,87732,86666,90000,87200,4874,26600,5000,65710,100,1,97475107,88117,51.22,5.17,12,0.39,1765.00,17500.00,98000,20250318,-7.76,48000,20240805,88.33,98000,-7.76,20250318,49050,84.30,20250211,98000,-7.76,20250318,48000,88.33,20240805,1.20,Y,047810,5000,4873 억,,33802781,N,N,52071,N,00,N
20250516,130426,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90700,1900,2,2.14,31435492750,347398,67.19,89700,91200,89700,115400,62200,88800,90488.41,34.68,0,-1482,92266,90532,89466,87732,86666,90000,87200,4874,26600,5000,65710,100,1,97475107,88410,51.39,5.18,12,0.36,1765.00,17500.00,98000,20250318,-7.45,48000,20240805,88.96,98000,-7.45,20250318,49050,84.91,20250211,98000,-7.45,20250318,48000,88.96,20240805,1.20,Y,047810,5000,4873 억,,33802781,N,N,52071,N,00,N
20250516,120426,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90200,1400,2,1.58,28317816550,312968,60.53,89700,91200,89700,115400,62200,88800,90481.51,34.68,0,-2014,92266,90532,89466,87732,86666,90000,87200,4874,26600,5000,65710,100,1,97475107,87923,51.10,5.15,12,0.32,1765.00,17500.00,98000,20250318,-7.96,48000,20240805,87.92,98000,-7.96,20250318,49050,83.89,20250211,98000,-7.96,20250318,48000,87.92,20240805,1.20,Y,047810,5000,4873 억,,33802781,N,N,52071,N,00,N
20250516,110414,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89800,1000,2,1.13,25430917350,280902,54.33,89700,91200,89700,115400,62200,88800,90533.06,34.68,0,191,92266,90532,89466,87732,86666,90000,87200,4874,26600,5000,65710,100,1,97475107,87533,50.88,5.13,12,0.29,1765.00,17500.00,98000,20250318,-8.37,48000,20240805,87.08,98000,-8.37,20250318,49050,83.08,20250211,98000,-8.37,20250318,48000,87.08,20240805,1.20,Y,047810,5000,4873 억,,33802781,N,N,52071,N,00,N
20250516,100430,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90700,1900,2,2.14,17516096650,193577,37.44,89700,91200,89700,115400,62200,88800,90486.46,34.68,0,-5520,92266,90532,89466,87732,86666,90000,87200,4874,26600,5000,65710,100,1,97475107,88410,51.39,5.18,12,0.20,1765.00,17500.00,98000,20250318,-7.45,48000,20240805,88.96,98000,-7.45,20250318,49050,84.91,20250211,98000,-7.45,20250318,48000,88.96,20240805,1.20,Y,047810,5000,4873 억,,33802781,N,N,52071,N,00,N
20250516,090428,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90500,1700,2,1.91,4035443250,44596,8.63,89700,91200,89700,115400,62200,88800,90488.91,34.68,0,-220,92266,90532,89466,87732,86666,90000,87200,4874,26600,5000,65710,100,1,97475107,88215,51.27,5.17,12,0.05,1765.00,17500.00,98000,20250318,-7.65,48000,20240805,88.54,98000,-7.65,20250318,49050,84.51,20250211,98000,-7.65,20250318,48000,88.54,20240805,1.20,Y,047810,5000,4873 억,,33802781,N,N,52071,N,00,N
20250515,160457,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88800,-1800,5,-1.99,46168424400,517041,44.60,91200,91200,88400,117700,63500,90600,89293.72,34.89,0,-101800,95666,93132,89766,87232,83866,94400,88500,4874,27100,5000,67040,100,1,97475107,86558,50.31,5.07,12,0.53,1765.00,17500.00,98000,20250318,-9.39,48000,20240805,85.00,98000,-9.39,20250318,49050,81.04,20250211,98000,-9.39,20250318,48000,85.00,20240805,1.14,Y,047810,5000,4873 억,,34004683,N,N,52071,N,00,N
20250515,150501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88700,-1900,5,-2.10,40797723350,456643,39.39,91200,91200,88400,117700,63500,90600,89342.71,34.89,0,-95966,95666,93132,89766,87232,83866,94400,88500,4874,27100,5000,67040,100,1,97475107,86460,50.25,5.07,12,0.47,1765.00,17500.00,98000,20250318,-9.49,48000,20240805,84.79,98000,-9.49,20250318,49050,80.84,20250211,98000,-9.49,20250318,48000,84.79,20240805,1.14,Y,047810,5000,4873 억,,34004683,N,N,82164,N,00,N
20250515,140502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89100,-1500,5,-1.66,34190716150,382153,32.96,91200,91200,88500,117700,63500,90600,89468.66,34.89,0,-85085,95666,93132,89766,87232,83866,94400,88500,4874,27100,5000,67040,100,1,97475107,86850,50.48,5.09,12,0.39,1765.00,17500.00,98000,20250318,-9.08,48000,20240805,85.62,98000,-9.08,20250318,49050,81.65,20250211,98000,-9.08,20250318,48000,85.62,20240805,1.14,Y,047810,5000,4873 억,,34004683,N,N,82164,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 160425 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90100 1300 2 1.46 45473001150 503151 97.31 89700 91200 89700 115400 62200 88800 90376.50 34.68 0 -17048 92266 90532 89466 87732 86666 90000 87200 4874 26600 5000 65710 100 1 97475107 87825 51.05 5.15 12 0.52 1765.00 17500.00 98000 20250318 -8.06 48000 20240805 87.71 98000 -8.06 20250318 49050 83.69 20250211 98000 -8.06 20250318 48000 87.71 20240805 1.20 Y 047810 5000 4873 억 33802781 N N 64215 N 00 N
3 20250516 150429 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90000 1200 2 1.35 40899394950 452368 87.49 89700 91200 89700 115400 62200 88800 90411.78 34.68 0 -20058 92266 90532 89466 87732 86666 90000 87200 4874 26600 5000 65710 100 1 97475107 87728 50.99 5.14 12 0.46 1765.00 17500.00 98000 20250318 -8.16 48000 20240805 87.50 98000 -8.16 20250318 49050 83.49 20250211 98000 -8.16 20250318 48000 87.50 20240805 1.20 Y 047810 5000 4873 억 33802781 N N 52071 N 00 N
4 20250516 140428 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90400 1600 2 1.80 34768169950 384213 74.31 89700 91200 89700 115400 62200 88800 90491.91 34.68 0 -2704 92266 90532 89466 87732 86666 90000 87200 4874 26600 5000 65710 100 1 97475107 88117 51.22 5.17 12 0.39 1765.00 17500.00 98000 20250318 -7.76 48000 20240805 88.33 98000 -7.76 20250318 49050 84.30 20250211 98000 -7.76 20250318 48000 88.33 20240805 1.20 Y 047810 5000 4873 억 33802781 N N 52071 N 00 N
5 20250516 130426 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90700 1900 2 2.14 31435492750 347398 67.19 89700 91200 89700 115400 62200 88800 90488.41 34.68 0 -1482 92266 90532 89466 87732 86666 90000 87200 4874 26600 5000 65710 100 1 97475107 88410 51.39 5.18 12 0.36 1765.00 17500.00 98000 20250318 -7.45 48000 20240805 88.96 98000 -7.45 20250318 49050 84.91 20250211 98000 -7.45 20250318 48000 88.96 20240805 1.20 Y 047810 5000 4873 억 33802781 N N 52071 N 00 N
6 20250516 120426 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90200 1400 2 1.58 28317816550 312968 60.53 89700 91200 89700 115400 62200 88800 90481.51 34.68 0 -2014 92266 90532 89466 87732 86666 90000 87200 4874 26600 5000 65710 100 1 97475107 87923 51.10 5.15 12 0.32 1765.00 17500.00 98000 20250318 -7.96 48000 20240805 87.92 98000 -7.96 20250318 49050 83.89 20250211 98000 -7.96 20250318 48000 87.92 20240805 1.20 Y 047810 5000 4873 억 33802781 N N 52071 N 00 N
7 20250516 110414 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 89800 1000 2 1.13 25430917350 280902 54.33 89700 91200 89700 115400 62200 88800 90533.06 34.68 0 191 92266 90532 89466 87732 86666 90000 87200 4874 26600 5000 65710 100 1 97475107 87533 50.88 5.13 12 0.29 1765.00 17500.00 98000 20250318 -8.37 48000 20240805 87.08 98000 -8.37 20250318 49050 83.08 20250211 98000 -8.37 20250318 48000 87.08 20240805 1.20 Y 047810 5000 4873 억 33802781 N N 52071 N 00 N
8 20250516 100430 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90700 1900 2 2.14 17516096650 193577 37.44 89700 91200 89700 115400 62200 88800 90486.46 34.68 0 -5520 92266 90532 89466 87732 86666 90000 87200 4874 26600 5000 65710 100 1 97475107 88410 51.39 5.18 12 0.20 1765.00 17500.00 98000 20250318 -7.45 48000 20240805 88.96 98000 -7.45 20250318 49050 84.91 20250211 98000 -7.45 20250318 48000 88.96 20240805 1.20 Y 047810 5000 4873 억 33802781 N N 52071 N 00 N
9 20250516 090428 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90500 1700 2 1.91 4035443250 44596 8.63 89700 91200 89700 115400 62200 88800 90488.91 34.68 0 -220 92266 90532 89466 87732 86666 90000 87200 4874 26600 5000 65710 100 1 97475107 88215 51.27 5.17 12 0.05 1765.00 17500.00 98000 20250318 -7.65 48000 20240805 88.54 98000 -7.65 20250318 49050 84.51 20250211 98000 -7.65 20250318 48000 88.54 20240805 1.20 Y 047810 5000 4873 억 33802781 N N 52071 N 00 N
10 20250515 160457 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 88800 -1800 5 -1.99 46168424400 517041 44.60 91200 91200 88400 117700 63500 90600 89293.72 34.89 0 -101800 95666 93132 89766 87232 83866 94400 88500 4874 27100 5000 67040 100 1 97475107 86558 50.31 5.07 12 0.53 1765.00 17500.00 98000 20250318 -9.39 48000 20240805 85.00 98000 -9.39 20250318 49050 81.04 20250211 98000 -9.39 20250318 48000 85.00 20240805 1.14 Y 047810 5000 4873 억 34004683 N N 52071 N 00 N
11 20250515 150501 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 88700 -1900 5 -2.10 40797723350 456643 39.39 91200 91200 88400 117700 63500 90600 89342.71 34.89 0 -95966 95666 93132 89766 87232 83866 94400 88500 4874 27100 5000 67040 100 1 97475107 86460 50.25 5.07 12 0.47 1765.00 17500.00 98000 20250318 -9.49 48000 20240805 84.79 98000 -9.49 20250318 49050 80.84 20250211 98000 -9.49 20250318 48000 84.79 20240805 1.14 Y 047810 5000 4873 억 34004683 N N 82164 N 00 N
12 20250515 140502 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 89100 -1500 5 -1.66 34190716150 382153 32.96 91200 91200 88500 117700 63500 90600 89468.66 34.89 0 -85085 95666 93132 89766 87232 83866 94400 88500 4874 27100 5000 67040 100 1 97475107 86850 50.48 5.09 12 0.39 1765.00 17500.00 98000 20250318 -9.08 48000 20240805 85.62 98000 -9.08 20250318 49050 81.65 20250211 98000 -9.08 20250318 48000 85.62 20240805 1.14 Y 047810 5000 4873 억 34004683 N N 82164 N 00 N