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
010620/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
20250513,160239,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,170600,3800,2,2.28,89821150850,539749,102.17,162000,171000,159100,216500,116800,166800,166412.43,19.12,0,141958,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,68141,64.57,3.32,12,1.35,2642.00,51439.00,177500,20250508,-3.89,68600,20240610,148.69,177500,-3.89,20250508,99500,71.46,20250328,177500,-3.89,20250508,68600,148.69,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,14219,N,00,N
20250513,150242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,169900,3100,2,1.86,85038172800,511625,96.84,162000,171000,159100,216500,116800,166800,166211.91,19.12,0,137395,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,67862,64.31,3.30,12,1.28,2642.00,51439.00,177500,20250508,-4.28,68600,20240610,147.67,177500,-4.28,20250508,99500,70.75,20250328,177500,-4.28,20250508,68600,147.67,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
20250513,140242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,167900,1100,2,0.66,71447471450,431448,81.67,162000,169000,159100,216500,116800,166800,165599.25,19.12,0,124350,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,67063,63.55,3.26,12,1.08,2642.00,51439.00,177500,20250508,-5.41,68600,20240610,144.75,177500,-5.41,20250508,99500,68.74,20250328,177500,-5.41,20250508,68600,144.75,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
20250513,130243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,168200,1400,2,0.84,63516712650,384265,72.74,162000,169000,159100,216500,116800,166800,165294.02,19.12,0,100678,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,67183,63.66,3.27,12,0.96,2642.00,51439.00,177500,20250508,-5.24,68600,20240610,145.19,177500,-5.24,20250508,99500,69.05,20250328,177500,-5.24,20250508,68600,145.19,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
20250513,120243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,167800,1000,2,0.60,57484711050,348384,65.94,162000,169000,159100,216500,116800,166800,165003.86,19.12,0,86756,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,67023,63.51,3.26,12,0.87,2642.00,51439.00,177500,20250508,-5.46,68600,20240610,144.61,177500,-5.46,20250508,99500,68.64,20250328,177500,-5.46,20250508,68600,144.61,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
20250513,110242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,167100,300,2,0.18,50077832800,304094,57.56,162000,169000,159100,216500,116800,166800,164678.76,19.12,0,66049,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,66743,63.25,3.25,12,0.76,2642.00,51439.00,177500,20250508,-5.86,68600,20240610,143.59,177500,-5.86,20250508,99500,67.94,20250328,177500,-5.86,20250508,68600,143.59,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
20250513,100243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,168500,1700,2,1.02,36784670000,224341,42.46,162000,169000,159100,216500,116800,166800,163967.61,19.12,0,42930,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,67303,63.78,3.28,12,0.56,2642.00,51439.00,177500,20250508,-5.07,68600,20240610,145.63,177500,-5.07,20250508,99500,69.35,20250328,177500,-5.07,20250508,68600,145.63,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
20250513,090244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,159600,-7200,5,-4.32,5319412750,33063,6.26,162000,162500,159100,216500,116800,166800,160886.46,19.12,0,-2933,176666,171732,167866,162932,159066,169800,161000,1997,49700,5000,120090,100,1,39942149,63748,60.41,3.10,12,0.08,2642.00,51439.00,177500,20250508,-10.08,68600,20240610,132.65,177500,-10.08,20250508,99500,60.40,20250328,177500,-10.08,20250508,68600,132.65,20240610,1.11,Y,010620,5000,1997 억,,7637925,N,N,6843,N,00,N
20250512,160239,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,166800,-5100,5,-2.97,88246234900,528298,179.10,170400,172800,164000,223000,120400,171900,167038.79,18.68,0,152981,177166,174532,173066,170432,168966,173800,169700,1997,51100,5000,123760,100,1,39942149,66624,63.13,3.24,12,1.32,2642.00,51439.00,177500,20250508,-6.03,68600,20240610,143.15,177500,-6.03,20250508,99500,67.64,20250328,177500,-6.03,20250508,68600,143.15,20240610,1.15,Y,010620,5000,1997 억,,7461092,N,N,6738,N,00,N
20250512,150241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,165500,-6400,5,-3.72,82350701300,492795,167.07,170400,172800,164000,223000,120400,171900,167109.44,18.68,0,139356,177166,174532,173066,170432,168966,173800,169700,1997,51100,5000,123760,100,1,39942149,66104,62.64,3.22,12,1.23,2642.00,51439.00,177500,20250508,-6.76,68600,20240610,141.25,177500,-6.76,20250508,99500,66.33,20250328,177500,-6.76,20250508,68600,141.25,20240610,1.15,Y,010620,5000,1997 억,,7461092,N,N,1576,N,00,N
20250512,140241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,166900,-5000,5,-2.91,68588696150,409611,138.87,170400,172800,164000,223000,120400,171900,167448.36,18.68,0,100101,177166,174532,173066,170432,168966,173800,169700,1997,51100,5000,123760,100,1,39942149,66663,63.17,3.24,12,1.03,2642.00,51439.00,177500,20250508,-5.97,68600,20240610,143.29,177500,-5.97,20250508,99500,67.74,20250328,177500,-5.97,20250508,68600,143.29,20240610,1.15,Y,010620,5000,1997 억,,7461092,N,N,1576,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 160239 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 170600 3800 2 2.28 89821150850 539749 102.17 162000 171000 159100 216500 116800 166800 166412.43 19.12 0 141958 176666 171732 167866 162932 159066 169800 161000 1997 49700 5000 120090 100 1 39942149 68141 64.57 3.32 12 1.35 2642.00 51439.00 177500 20250508 -3.89 68600 20240610 148.69 177500 -3.89 20250508 99500 71.46 20250328 177500 -3.89 20250508 68600 148.69 20240610 1.11 Y 010620 5000 1997 억 7637925 N N 14219 N 00 N
3 20250513 150242 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 169900 3100 2 1.86 85038172800 511625 96.84 162000 171000 159100 216500 116800 166800 166211.91 19.12 0 137395 176666 171732 167866 162932 159066 169800 161000 1997 49700 5000 120090 100 1 39942149 67862 64.31 3.30 12 1.28 2642.00 51439.00 177500 20250508 -4.28 68600 20240610 147.67 177500 -4.28 20250508 99500 70.75 20250328 177500 -4.28 20250508 68600 147.67 20240610 1.11 Y 010620 5000 1997 억 7637925 N N 6843 N 00 N
4 20250513 140242 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 167900 1100 2 0.66 71447471450 431448 81.67 162000 169000 159100 216500 116800 166800 165599.25 19.12 0 124350 176666 171732 167866 162932 159066 169800 161000 1997 49700 5000 120090 100 1 39942149 67063 63.55 3.26 12 1.08 2642.00 51439.00 177500 20250508 -5.41 68600 20240610 144.75 177500 -5.41 20250508 99500 68.74 20250328 177500 -5.41 20250508 68600 144.75 20240610 1.11 Y 010620 5000 1997 억 7637925 N N 6843 N 00 N
5 20250513 130243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 168200 1400 2 0.84 63516712650 384265 72.74 162000 169000 159100 216500 116800 166800 165294.02 19.12 0 100678 176666 171732 167866 162932 159066 169800 161000 1997 49700 5000 120090 100 1 39942149 67183 63.66 3.27 12 0.96 2642.00 51439.00 177500 20250508 -5.24 68600 20240610 145.19 177500 -5.24 20250508 99500 69.05 20250328 177500 -5.24 20250508 68600 145.19 20240610 1.11 Y 010620 5000 1997 억 7637925 N N 6843 N 00 N
6 20250513 120243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 167800 1000 2 0.60 57484711050 348384 65.94 162000 169000 159100 216500 116800 166800 165003.86 19.12 0 86756 176666 171732 167866 162932 159066 169800 161000 1997 49700 5000 120090 100 1 39942149 67023 63.51 3.26 12 0.87 2642.00 51439.00 177500 20250508 -5.46 68600 20240610 144.61 177500 -5.46 20250508 99500 68.64 20250328 177500 -5.46 20250508 68600 144.61 20240610 1.11 Y 010620 5000 1997 억 7637925 N N 6843 N 00 N
7 20250513 110242 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 167100 300 2 0.18 50077832800 304094 57.56 162000 169000 159100 216500 116800 166800 164678.76 19.12 0 66049 176666 171732 167866 162932 159066 169800 161000 1997 49700 5000 120090 100 1 39942149 66743 63.25 3.25 12 0.76 2642.00 51439.00 177500 20250508 -5.86 68600 20240610 143.59 177500 -5.86 20250508 99500 67.94 20250328 177500 -5.86 20250508 68600 143.59 20240610 1.11 Y 010620 5000 1997 억 7637925 N N 6843 N 00 N
8 20250513 100243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 168500 1700 2 1.02 36784670000 224341 42.46 162000 169000 159100 216500 116800 166800 163967.61 19.12 0 42930 176666 171732 167866 162932 159066 169800 161000 1997 49700 5000 120090 100 1 39942149 67303 63.78 3.28 12 0.56 2642.00 51439.00 177500 20250508 -5.07 68600 20240610 145.63 177500 -5.07 20250508 99500 69.35 20250328 177500 -5.07 20250508 68600 145.63 20240610 1.11 Y 010620 5000 1997 억 7637925 N N 6843 N 00 N
9 20250513 090244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 159600 -7200 5 -4.32 5319412750 33063 6.26 162000 162500 159100 216500 116800 166800 160886.46 19.12 0 -2933 176666 171732 167866 162932 159066 169800 161000 1997 49700 5000 120090 100 1 39942149 63748 60.41 3.10 12 0.08 2642.00 51439.00 177500 20250508 -10.08 68600 20240610 132.65 177500 -10.08 20250508 99500 60.40 20250328 177500 -10.08 20250508 68600 132.65 20240610 1.11 Y 010620 5000 1997 억 7637925 N N 6843 N 00 N
10 20250512 160239 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 166800 -5100 5 -2.97 88246234900 528298 179.10 170400 172800 164000 223000 120400 171900 167038.79 18.68 0 152981 177166 174532 173066 170432 168966 173800 169700 1997 51100 5000 123760 100 1 39942149 66624 63.13 3.24 12 1.32 2642.00 51439.00 177500 20250508 -6.03 68600 20240610 143.15 177500 -6.03 20250508 99500 67.64 20250328 177500 -6.03 20250508 68600 143.15 20240610 1.15 Y 010620 5000 1997 억 7461092 N N 6738 N 00 N
11 20250512 150241 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 165500 -6400 5 -3.72 82350701300 492795 167.07 170400 172800 164000 223000 120400 171900 167109.44 18.68 0 139356 177166 174532 173066 170432 168966 173800 169700 1997 51100 5000 123760 100 1 39942149 66104 62.64 3.22 12 1.23 2642.00 51439.00 177500 20250508 -6.76 68600 20240610 141.25 177500 -6.76 20250508 99500 66.33 20250328 177500 -6.76 20250508 68600 141.25 20240610 1.15 Y 010620 5000 1997 억 7461092 N N 1576 N 00 N
12 20250512 140241 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 166900 -5000 5 -2.91 68588696150 409611 138.87 170400 172800 164000 223000 120400 171900 167448.36 18.68 0 100101 177166 174532 173066 170432 168966 173800 169700 1997 51100 5000 123760 100 1 39942149 66663 63.17 3.24 12 1.03 2642.00 51439.00 177500 20250508 -5.97 68600 20240610 143.29 177500 -5.97 20250508 99500 67.74 20250328 177500 -5.97 20250508 68600 143.29 20240610 1.15 Y 010620 5000 1997 억 7461092 N N 1576 N 00 N