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
200880/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
20250513,160845,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11980,-110,5,-0.91,677196670,56129,61.72,12220,12220,11980,15710,8470,12090,12065.01,7.59,0,2466,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3238,2.20,0.29,12,0.21,5450.00,40695.00,23200,20240627,-48.36,10290,20241209,16.42,14850,-19.33,20250325,10390,15.30,20250409,23200,-48.36,20240627,10290,16.42,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,10726,N,00,N
20250513,150856,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11990,-100,5,-0.83,626167240,51873,57.04,12220,12220,11990,15710,8470,12090,12071.16,7.59,0,1903,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3241,2.20,0.29,12,0.19,5450.00,40695.00,23200,20240627,-48.32,10290,20241209,16.52,14850,-19.26,20250325,10390,15.40,20250409,23200,-48.32,20240627,10290,16.52,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
20250513,140857,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12030,-60,5,-0.50,533109470,44121,48.51,12220,12220,12010,15710,8470,12090,12082.90,7.59,0,2168,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3252,2.21,0.30,12,0.16,5450.00,40695.00,23200,20240627,-48.15,10290,20241209,16.91,14850,-18.99,20250325,10390,15.78,20250409,23200,-48.15,20240627,10290,16.91,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
20250513,130859,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12030,-60,5,-0.50,451273370,37320,41.04,12220,12220,12030,15710,8470,12090,12092.00,7.59,0,2416,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3252,2.21,0.30,12,0.14,5450.00,40695.00,23200,20240627,-48.15,10290,20241209,16.91,14850,-18.99,20250325,10390,15.78,20250409,23200,-48.15,20240627,10290,16.91,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
20250513,120902,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12110,20,2,0.17,345119820,28528,31.37,12220,12220,12040,15710,8470,12090,12097.58,7.59,0,2665,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3273,2.22,0.30,12,0.11,5450.00,40695.00,23200,20240627,-47.80,10290,20241209,17.69,14850,-18.45,20250325,10390,16.55,20250409,23200,-47.80,20240627,10290,17.69,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
20250513,110900,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12130,40,2,0.33,302084800,24973,27.46,12220,12220,12040,15710,8470,12090,12096.46,7.59,0,2806,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3279,2.23,0.30,12,0.09,5450.00,40695.00,23200,20240627,-47.72,10290,20241209,17.88,14850,-18.32,20250325,10390,16.75,20250409,23200,-47.72,20240627,10290,17.88,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
20250513,100901,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12080,-10,5,-0.08,206804250,17100,18.80,12220,12220,12050,15710,8470,12090,12093.82,7.59,0,-487,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3265,2.22,0.30,12,0.06,5450.00,40695.00,23200,20240627,-47.93,10290,20241209,17.40,14850,-18.65,20250325,10390,16.27,20250409,23200,-47.93,20240627,10290,17.40,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
20250513,090905,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12170,80,2,0.66,40707200,3349,3.68,12220,12220,12100,15710,8470,12090,12155.03,7.59,0,-380,12270,12180,12000,11910,11730,12225,11955,135,3620,500,8940,10,1,27028437,3289,2.23,0.30,12,0.01,5450.00,40695.00,23200,20240627,-47.54,10290,20241209,18.27,14850,-18.05,20250325,10390,17.13,20250409,23200,-47.54,20240627,10290,18.27,20241209,2.52,Y,200880,500,135 억,,2052569,N,N,18134,N,00,N
20250512,160842,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12090,330,2,2.81,1091302490,90944,145.59,11970,12090,11820,15280,8240,11760,11999.70,7.41,0,45624,12113,11936,11843,11666,11573,11890,11620,135,3520,500,8700,10,1,27028437,3268,2.22,0.30,12,0.34,5450.00,40695.00,23200,20240627,-47.89,10290,20241209,17.49,14850,-18.59,20250325,10390,16.36,20250409,23200,-47.89,20240627,10290,17.49,20241209,2.55,Y,200880,500,135 억,,2001805,N,N,18134,N,00,N
20250512,150852,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12070,310,2,2.64,1060692750,88411,141.53,11970,12080,11820,15280,8240,11760,11997.29,7.41,0,43831,12113,11936,11843,11666,11573,11890,11620,135,3520,500,8700,10,1,27028437,3262,2.21,0.30,12,0.33,5450.00,40695.00,23200,20240627,-47.97,10290,20241209,17.30,14850,-18.72,20250325,10390,16.17,20250409,23200,-47.97,20240627,10290,17.30,20241209,2.55,Y,200880,500,135 억,,2001805,N,N,11251,N,00,N
20250512,140850,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12060,300,2,2.55,947431900,79021,126.50,11970,12060,11820,15280,8240,11760,11989.62,7.41,0,40528,12113,11936,11843,11666,11573,11890,11620,135,3520,500,8700,10,1,27028437,3260,2.21,0.30,12,0.29,5450.00,40695.00,23200,20240627,-48.02,10290,20241209,17.20,14850,-18.79,20250325,10390,16.07,20250409,23200,-48.02,20240627,10290,17.20,20241209,2.55,Y,200880,500,135 억,,2001805,N,N,11251,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 160845 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11980 -110 5 -0.91 677196670 56129 61.72 12220 12220 11980 15710 8470 12090 12065.01 7.59 0 2466 12270 12180 12000 11910 11730 12225 11955 135 3620 500 8940 10 1 27028437 3238 2.20 0.29 12 0.21 5450.00 40695.00 23200 20240627 -48.36 10290 20241209 16.42 14850 -19.33 20250325 10390 15.30 20250409 23200 -48.36 20240627 10290 16.42 20241209 2.52 Y 200880 500 135 억 2052569 N N 10726 N 00 N
3 20250513 150856 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11990 -100 5 -0.83 626167240 51873 57.04 12220 12220 11990 15710 8470 12090 12071.16 7.59 0 1903 12270 12180 12000 11910 11730 12225 11955 135 3620 500 8940 10 1 27028437 3241 2.20 0.29 12 0.19 5450.00 40695.00 23200 20240627 -48.32 10290 20241209 16.52 14850 -19.26 20250325 10390 15.40 20250409 23200 -48.32 20240627 10290 16.52 20241209 2.52 Y 200880 500 135 억 2052569 N N 18134 N 00 N
4 20250513 140857 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12030 -60 5 -0.50 533109470 44121 48.51 12220 12220 12010 15710 8470 12090 12082.90 7.59 0 2168 12270 12180 12000 11910 11730 12225 11955 135 3620 500 8940 10 1 27028437 3252 2.21 0.30 12 0.16 5450.00 40695.00 23200 20240627 -48.15 10290 20241209 16.91 14850 -18.99 20250325 10390 15.78 20250409 23200 -48.15 20240627 10290 16.91 20241209 2.52 Y 200880 500 135 억 2052569 N N 18134 N 00 N
5 20250513 130859 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12030 -60 5 -0.50 451273370 37320 41.04 12220 12220 12030 15710 8470 12090 12092.00 7.59 0 2416 12270 12180 12000 11910 11730 12225 11955 135 3620 500 8940 10 1 27028437 3252 2.21 0.30 12 0.14 5450.00 40695.00 23200 20240627 -48.15 10290 20241209 16.91 14850 -18.99 20250325 10390 15.78 20250409 23200 -48.15 20240627 10290 16.91 20241209 2.52 Y 200880 500 135 억 2052569 N N 18134 N 00 N
6 20250513 120902 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12110 20 2 0.17 345119820 28528 31.37 12220 12220 12040 15710 8470 12090 12097.58 7.59 0 2665 12270 12180 12000 11910 11730 12225 11955 135 3620 500 8940 10 1 27028437 3273 2.22 0.30 12 0.11 5450.00 40695.00 23200 20240627 -47.80 10290 20241209 17.69 14850 -18.45 20250325 10390 16.55 20250409 23200 -47.80 20240627 10290 17.69 20241209 2.52 Y 200880 500 135 억 2052569 N N 18134 N 00 N
7 20250513 110900 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12130 40 2 0.33 302084800 24973 27.46 12220 12220 12040 15710 8470 12090 12096.46 7.59 0 2806 12270 12180 12000 11910 11730 12225 11955 135 3620 500 8940 10 1 27028437 3279 2.23 0.30 12 0.09 5450.00 40695.00 23200 20240627 -47.72 10290 20241209 17.88 14850 -18.32 20250325 10390 16.75 20250409 23200 -47.72 20240627 10290 17.88 20241209 2.52 Y 200880 500 135 억 2052569 N N 18134 N 00 N
8 20250513 100901 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12080 -10 5 -0.08 206804250 17100 18.80 12220 12220 12050 15710 8470 12090 12093.82 7.59 0 -487 12270 12180 12000 11910 11730 12225 11955 135 3620 500 8940 10 1 27028437 3265 2.22 0.30 12 0.06 5450.00 40695.00 23200 20240627 -47.93 10290 20241209 17.40 14850 -18.65 20250325 10390 16.27 20250409 23200 -47.93 20240627 10290 17.40 20241209 2.52 Y 200880 500 135 억 2052569 N N 18134 N 00 N
9 20250513 090905 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12170 80 2 0.66 40707200 3349 3.68 12220 12220 12100 15710 8470 12090 12155.03 7.59 0 -380 12270 12180 12000 11910 11730 12225 11955 135 3620 500 8940 10 1 27028437 3289 2.23 0.30 12 0.01 5450.00 40695.00 23200 20240627 -47.54 10290 20241209 18.27 14850 -18.05 20250325 10390 17.13 20250409 23200 -47.54 20240627 10290 18.27 20241209 2.52 Y 200880 500 135 억 2052569 N N 18134 N 00 N
10 20250512 160842 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12090 330 2 2.81 1091302490 90944 145.59 11970 12090 11820 15280 8240 11760 11999.70 7.41 0 45624 12113 11936 11843 11666 11573 11890 11620 135 3520 500 8700 10 1 27028437 3268 2.22 0.30 12 0.34 5450.00 40695.00 23200 20240627 -47.89 10290 20241209 17.49 14850 -18.59 20250325 10390 16.36 20250409 23200 -47.89 20240627 10290 17.49 20241209 2.55 Y 200880 500 135 억 2001805 N N 18134 N 00 N
11 20250512 150852 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12070 310 2 2.64 1060692750 88411 141.53 11970 12080 11820 15280 8240 11760 11997.29 7.41 0 43831 12113 11936 11843 11666 11573 11890 11620 135 3520 500 8700 10 1 27028437 3262 2.21 0.30 12 0.33 5450.00 40695.00 23200 20240627 -47.97 10290 20241209 17.30 14850 -18.72 20250325 10390 16.17 20250409 23200 -47.97 20240627 10290 17.30 20241209 2.55 Y 200880 500 135 억 2001805 N N 11251 N 00 N
12 20250512 140850 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12060 300 2 2.55 947431900 79021 126.50 11970 12060 11820 15280 8240 11760 11989.62 7.41 0 40528 12113 11936 11843 11666 11573 11890 11620 135 3520 500 8700 10 1 27028437 3260 2.21 0.30 12 0.29 5450.00 40695.00 23200 20240627 -48.02 10290 20241209 17.20 14850 -18.79 20250325 10390 16.07 20250409 23200 -48.02 20240627 10290 17.20 20241209 2.55 Y 200880 500 135 억 2001805 N N 11251 N 00 N