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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010140/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
20250513,160237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14260,-240,5,-1.66,86322782465,6038035,75.20,14300,14490,14150,18850,10150,14500,14296.51,29.73,0,-1019889,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,125488,195.34,2.63,12,0.69,73.00,5414.00,15840,20250319,-9.97,8790,20240613,62.23,15840,-9.97,20250319,11220,27.09,20250102,15840,-9.97,20250319,8790,62.23,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,345921,N,00,N
20250513,150239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14280,-220,5,-1.52,78153052775,5465116,68.06,14300,14490,14150,18850,10150,14500,14300.34,29.73,0,-828689,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,125664,195.62,2.64,12,0.62,73.00,5414.00,15840,20250319,-9.85,8790,20240613,62.46,15840,-9.85,20250319,11220,27.27,20250102,15840,-9.85,20250319,8790,62.46,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
20250513,140240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14280,-220,5,-1.52,66829005725,4672047,58.19,14300,14490,14150,18850,10150,14500,14304.01,29.73,0,-734651,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,125664,195.62,2.64,12,0.53,73.00,5414.00,15840,20250319,-9.85,8790,20240613,62.46,15840,-9.85,20250319,11220,27.27,20250102,15840,-9.85,20250319,8790,62.46,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
20250513,130241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14340,-160,5,-1.10,59706930135,4174294,51.99,14300,14490,14150,18850,10150,14500,14303.48,29.73,0,-616707,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,126192,196.44,2.65,12,0.47,73.00,5414.00,15840,20250319,-9.47,8790,20240613,63.14,15840,-9.47,20250319,11220,27.81,20250102,15840,-9.47,20250319,8790,63.14,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
20250513,120241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14390,-110,5,-0.76,54401805735,3804574,47.38,14300,14490,14150,18850,10150,14500,14299.05,29.73,0,-611997,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,126632,197.12,2.66,12,0.43,73.00,5414.00,15840,20250319,-9.15,8790,20240613,63.71,15840,-9.15,20250319,11220,28.25,20250102,15840,-9.15,20250319,8790,63.71,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
20250513,110240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14330,-170,5,-1.17,49616601120,3470690,43.22,14300,14490,14150,18850,10150,14500,14295.89,29.73,0,-581053,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,126104,196.30,2.65,12,0.39,73.00,5414.00,15840,20250319,-9.53,8790,20240613,63.03,15840,-9.53,20250319,11220,27.72,20250102,15840,-9.53,20250319,8790,63.03,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
20250513,100241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14450,-50,5,-0.34,36717236730,2569806,32.00,14300,14490,14150,18850,10150,14500,14287.94,29.73,0,-434579,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,127160,197.95,2.67,12,0.29,73.00,5414.00,15840,20250319,-8.78,8790,20240613,64.39,15840,-8.78,20250319,11220,28.79,20250102,15840,-8.78,20250319,8790,64.39,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
20250513,090242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14270,-230,5,-1.59,5086273315,356359,4.44,14300,14310,14200,18850,10150,14500,14272.85,29.73,0,-54725,15473,14986,14693,14206,13913,14840,14060,8800,4350,1000,11020,10,1,880000000,125576,195.48,2.64,12,0.04,73.00,5414.00,15840,20250319,-9.91,8790,20240613,62.34,15840,-9.91,20250319,11220,27.18,20250102,15840,-9.91,20250319,8790,62.34,20240613,1.40,Y,010140,1000,8800 억,,261599405,N,N,1019909,N,00,N
20250512,160237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14500,-340,5,-2.29,118015577105,8029437,192.37,14970,15180,14400,19290,10390,14840,14698.06,29.92,0,-1270948,15200,15020,14840,14660,14480,15110,14750,8800,4450,1000,11270,10,1,880000000,127600,198.63,2.68,12,0.91,73.00,5414.00,15840,20250319,-8.46,8790,20240613,64.96,15840,-8.46,20250319,11220,29.23,20250102,15840,-8.46,20250319,8790,64.96,20240613,1.35,Y,010140,1000,8800 억,,263331889,N,N,1019909,N,00,N
20250512,150239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14440,-400,5,-2.70,111222516315,7559876,181.12,14970,15180,14400,19290,10390,14840,14712.21,29.92,0,-1289620,15200,15020,14840,14660,14480,15110,14750,8800,4450,1000,11270,10,1,880000000,127072,197.81,2.67,12,0.86,73.00,5414.00,15840,20250319,-8.84,8790,20240613,64.28,15840,-8.84,20250319,11220,28.70,20250102,15840,-8.84,20250319,8790,64.28,20240613,1.35,Y,010140,1000,8800 억,,263331889,N,N,274897,N,00,N
20250512,140238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14580,-260,5,-1.75,96365005520,6532957,156.52,14970,15180,14460,19290,10390,14840,14750.60,29.92,0,-1179991,15200,15020,14840,14660,14480,15110,14750,8800,4450,1000,11270,10,1,880000000,128304,199.73,2.69,12,0.74,73.00,5414.00,15840,20250319,-7.95,8790,20240613,65.87,15840,-7.95,20250319,11220,29.95,20250102,15840,-7.95,20250319,8790,65.87,20240613,1.35,Y,010140,1000,8800 억,,263331889,N,N,274897,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 20250513 160237 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14260 -240 5 -1.66 86322782465 6038035 75.20 14300 14490 14150 18850 10150 14500 14296.51 29.73 0 -1019889 15473 14986 14693 14206 13913 14840 14060 8800 4350 1000 11020 10 1 880000000 125488 195.34 2.63 12 0.69 73.00 5414.00 15840 20250319 -9.97 8790 20240613 62.23 15840 -9.97 20250319 11220 27.09 20250102 15840 -9.97 20250319 8790 62.23 20240613 1.40 Y 010140 1000 8800 억 261599405 N N 345921 N 00 N
3 20250513 150239 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14280 -220 5 -1.52 78153052775 5465116 68.06 14300 14490 14150 18850 10150 14500 14300.34 29.73 0 -828689 15473 14986 14693 14206 13913 14840 14060 8800 4350 1000 11020 10 1 880000000 125664 195.62 2.64 12 0.62 73.00 5414.00 15840 20250319 -9.85 8790 20240613 62.46 15840 -9.85 20250319 11220 27.27 20250102 15840 -9.85 20250319 8790 62.46 20240613 1.40 Y 010140 1000 8800 억 261599405 N N 1019909 N 00 N
4 20250513 140240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14280 -220 5 -1.52 66829005725 4672047 58.19 14300 14490 14150 18850 10150 14500 14304.01 29.73 0 -734651 15473 14986 14693 14206 13913 14840 14060 8800 4350 1000 11020 10 1 880000000 125664 195.62 2.64 12 0.53 73.00 5414.00 15840 20250319 -9.85 8790 20240613 62.46 15840 -9.85 20250319 11220 27.27 20250102 15840 -9.85 20250319 8790 62.46 20240613 1.40 Y 010140 1000 8800 억 261599405 N N 1019909 N 00 N
5 20250513 130241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14340 -160 5 -1.10 59706930135 4174294 51.99 14300 14490 14150 18850 10150 14500 14303.48 29.73 0 -616707 15473 14986 14693 14206 13913 14840 14060 8800 4350 1000 11020 10 1 880000000 126192 196.44 2.65 12 0.47 73.00 5414.00 15840 20250319 -9.47 8790 20240613 63.14 15840 -9.47 20250319 11220 27.81 20250102 15840 -9.47 20250319 8790 63.14 20240613 1.40 Y 010140 1000 8800 억 261599405 N N 1019909 N 00 N
6 20250513 120241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14390 -110 5 -0.76 54401805735 3804574 47.38 14300 14490 14150 18850 10150 14500 14299.05 29.73 0 -611997 15473 14986 14693 14206 13913 14840 14060 8800 4350 1000 11020 10 1 880000000 126632 197.12 2.66 12 0.43 73.00 5414.00 15840 20250319 -9.15 8790 20240613 63.71 15840 -9.15 20250319 11220 28.25 20250102 15840 -9.15 20250319 8790 63.71 20240613 1.40 Y 010140 1000 8800 억 261599405 N N 1019909 N 00 N
7 20250513 110240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14330 -170 5 -1.17 49616601120 3470690 43.22 14300 14490 14150 18850 10150 14500 14295.89 29.73 0 -581053 15473 14986 14693 14206 13913 14840 14060 8800 4350 1000 11020 10 1 880000000 126104 196.30 2.65 12 0.39 73.00 5414.00 15840 20250319 -9.53 8790 20240613 63.03 15840 -9.53 20250319 11220 27.72 20250102 15840 -9.53 20250319 8790 63.03 20240613 1.40 Y 010140 1000 8800 억 261599405 N N 1019909 N 00 N
8 20250513 100241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14450 -50 5 -0.34 36717236730 2569806 32.00 14300 14490 14150 18850 10150 14500 14287.94 29.73 0 -434579 15473 14986 14693 14206 13913 14840 14060 8800 4350 1000 11020 10 1 880000000 127160 197.95 2.67 12 0.29 73.00 5414.00 15840 20250319 -8.78 8790 20240613 64.39 15840 -8.78 20250319 11220 28.79 20250102 15840 -8.78 20250319 8790 64.39 20240613 1.40 Y 010140 1000 8800 억 261599405 N N 1019909 N 00 N
9 20250513 090242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14270 -230 5 -1.59 5086273315 356359 4.44 14300 14310 14200 18850 10150 14500 14272.85 29.73 0 -54725 15473 14986 14693 14206 13913 14840 14060 8800 4350 1000 11020 10 1 880000000 125576 195.48 2.64 12 0.04 73.00 5414.00 15840 20250319 -9.91 8790 20240613 62.34 15840 -9.91 20250319 11220 27.18 20250102 15840 -9.91 20250319 8790 62.34 20240613 1.40 Y 010140 1000 8800 억 261599405 N N 1019909 N 00 N
10 20250512 160237 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14500 -340 5 -2.29 118015577105 8029437 192.37 14970 15180 14400 19290 10390 14840 14698.06 29.92 0 -1270948 15200 15020 14840 14660 14480 15110 14750 8800 4450 1000 11270 10 1 880000000 127600 198.63 2.68 12 0.91 73.00 5414.00 15840 20250319 -8.46 8790 20240613 64.96 15840 -8.46 20250319 11220 29.23 20250102 15840 -8.46 20250319 8790 64.96 20240613 1.35 Y 010140 1000 8800 억 263331889 N N 1019909 N 00 N
11 20250512 150239 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14440 -400 5 -2.70 111222516315 7559876 181.12 14970 15180 14400 19290 10390 14840 14712.21 29.92 0 -1289620 15200 15020 14840 14660 14480 15110 14750 8800 4450 1000 11270 10 1 880000000 127072 197.81 2.67 12 0.86 73.00 5414.00 15840 20250319 -8.84 8790 20240613 64.28 15840 -8.84 20250319 11220 28.70 20250102 15840 -8.84 20250319 8790 64.28 20240613 1.35 Y 010140 1000 8800 억 263331889 N N 274897 N 00 N
12 20250512 140238 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14580 -260 5 -1.75 96365005520 6532957 156.52 14970 15180 14460 19290 10390 14840 14750.60 29.92 0 -1179991 15200 15020 14840 14660 14480 15110 14750 8800 4450 1000 11270 10 1 880000000 128304 199.73 2.69 12 0.74 73.00 5414.00 15840 20250319 -7.95 8790 20240613 65.87 15840 -7.95 20250319 11220 29.95 20250102 15840 -7.95 20250319 8790 65.87 20240613 1.35 Y 010140 1000 8800 억 263331889 N N 274897 N 00 N