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
329180/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
20250513,161046,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,409500,5000,2,1.24,107712856500,267983,103.68,392500,410500,386000,525000,283500,404500,401938.73,10.33,0,57811,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,363526,58.49,6.37,12,0.30,7001.00,64259.00,431500,20250508,-5.10,125900,20240612,225.26,431500,-5.10,20250508,271500,50.83,20250331,431500,-5.10,20250508,125900,225.26,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,13453,N,00,N
20250513,151100,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,409500,5000,2,1.24,98167565000,244621,94.64,392500,410500,386000,525000,283500,404500,401304.71,10.33,0,51239,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,363526,58.49,6.37,12,0.28,7001.00,64259.00,431500,20250508,-5.10,125900,20240612,225.26,431500,-5.10,20250508,271500,50.83,20250331,431500,-5.10,20250508,125900,225.26,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
20250513,141101,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,408500,4000,2,0.99,84647643750,211566,81.85,392500,409500,386000,525000,283500,404500,400100.37,10.33,0,38795,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,362638,58.35,6.36,12,0.24,7001.00,64259.00,431500,20250508,-5.33,125900,20240612,224.46,431500,-5.33,20250508,271500,50.46,20250331,431500,-5.33,20250508,125900,224.46,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
20250513,131102,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,406500,2000,2,0.49,74105068250,185712,71.85,392500,408500,386000,525000,283500,404500,399032.14,10.33,0,29254,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,360863,58.06,6.33,12,0.21,7001.00,64259.00,431500,20250508,-5.79,125900,20240612,222.88,431500,-5.79,20250508,271500,49.72,20250331,431500,-5.79,20250508,125900,222.88,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
20250513,121106,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,406500,2000,2,0.49,68799111000,172649,66.80,392500,408500,386000,525000,283500,404500,398491.15,10.33,0,25329,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,360863,58.06,6.33,12,0.19,7001.00,64259.00,431500,20250508,-5.79,125900,20240612,222.88,431500,-5.79,20250508,271500,49.72,20250331,431500,-5.79,20250508,125900,222.88,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
20250513,111104,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,403500,-1000,5,-0.25,61370210750,154277,59.69,392500,408500,386000,525000,283500,404500,397792.27,10.33,0,16720,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,358200,57.63,6.28,12,0.17,7001.00,64259.00,431500,20250508,-6.49,125900,20240612,220.49,431500,-6.49,20250508,271500,48.62,20250331,431500,-6.49,20250508,125900,220.49,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
20250513,101104,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,407000,2500,2,0.62,48663529250,122714,47.48,392500,408500,386000,525000,283500,404500,396560.40,10.33,0,10100,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,361307,58.13,6.33,12,0.14,7001.00,64259.00,431500,20250508,-5.68,125900,20240612,223.27,431500,-5.68,20250508,271500,49.91,20250331,431500,-5.68,20250508,125900,223.27,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
20250513,091110,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,394000,-10500,5,-2.60,21251575750,54491,21.08,392500,394500,386000,525000,283500,404500,390001.04,10.33,0,493,431500,418000,408500,395000,385500,413250,390250,4439,120500,5000,307420,500,1,88773116,349766,56.28,6.13,12,0.06,7001.00,64259.00,431500,20250508,-8.69,125900,20240612,212.95,431500,-8.69,20250508,271500,45.12,20250331,431500,-8.69,20250508,125900,212.95,20240612,0.24,Y,329180,5000,4438 억,,9169480,N,N,7863,N,00,N
20250512,161042,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,404500,-8500,5,-2.06,105397643000,258468,164.49,419500,422000,399000,536000,289500,413000,407779.76,10.28,0,37392,424666,418832,415166,409332,405666,417000,407500,4439,123000,5000,313880,500,1,88773116,359087,57.78,6.29,12,0.29,7001.00,64259.00,431500,20250508,-6.26,125900,20240612,221.29,431500,-6.26,20250508,271500,48.99,20250331,431500,-6.26,20250508,125900,221.29,20240612,0.25,Y,329180,5000,4438 억,,9129611,N,N,7863,N,00,N
20250512,151053,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,403000,-10000,5,-2.42,99336641000,243464,154.94,419500,422000,399000,536000,289500,413000,408013.67,10.28,0,35289,424666,418832,415166,409332,405666,417000,407500,4439,123000,5000,313880,500,1,88773116,357756,57.56,6.27,12,0.27,7001.00,64259.00,431500,20250508,-6.60,125900,20240612,220.10,431500,-6.60,20250508,271500,48.43,20250331,431500,-6.60,20250508,125900,220.10,20240612,0.25,Y,329180,5000,4438 억,,9129611,N,N,2684,N,00,N
20250512,141052,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,402500,-10500,5,-2.54,80017079500,195283,124.28,419500,422000,401000,536000,289500,413000,409749.34,10.28,0,20103,424666,418832,415166,409332,405666,417000,407500,4439,123000,5000,313880,500,1,88773116,357312,57.49,6.26,12,0.22,7001.00,64259.00,431500,20250508,-6.72,125900,20240612,219.70,431500,-6.72,20250508,271500,48.25,20250331,431500,-6.72,20250508,125900,219.70,20240612,0.25,Y,329180,5000,4438 억,,9129611,N,N,2684,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 161046 57 100.00 KOSPI200 운송장비·부품 N N N N Y 409500 5000 2 1.24 107712856500 267983 103.68 392500 410500 386000 525000 283500 404500 401938.73 10.33 0 57811 431500 418000 408500 395000 385500 413250 390250 4439 120500 5000 307420 500 1 88773116 363526 58.49 6.37 12 0.30 7001.00 64259.00 431500 20250508 -5.10 125900 20240612 225.26 431500 -5.10 20250508 271500 50.83 20250331 431500 -5.10 20250508 125900 225.26 20240612 0.24 Y 329180 5000 4438 억 9169480 N N 13453 N 00 N
3 20250513 151100 57 100.00 KOSPI200 운송장비·부품 N N N N Y 409500 5000 2 1.24 98167565000 244621 94.64 392500 410500 386000 525000 283500 404500 401304.71 10.33 0 51239 431500 418000 408500 395000 385500 413250 390250 4439 120500 5000 307420 500 1 88773116 363526 58.49 6.37 12 0.28 7001.00 64259.00 431500 20250508 -5.10 125900 20240612 225.26 431500 -5.10 20250508 271500 50.83 20250331 431500 -5.10 20250508 125900 225.26 20240612 0.24 Y 329180 5000 4438 억 9169480 N N 7863 N 00 N
4 20250513 141101 57 100.00 KOSPI200 운송장비·부품 N N N N Y 408500 4000 2 0.99 84647643750 211566 81.85 392500 409500 386000 525000 283500 404500 400100.37 10.33 0 38795 431500 418000 408500 395000 385500 413250 390250 4439 120500 5000 307420 500 1 88773116 362638 58.35 6.36 12 0.24 7001.00 64259.00 431500 20250508 -5.33 125900 20240612 224.46 431500 -5.33 20250508 271500 50.46 20250331 431500 -5.33 20250508 125900 224.46 20240612 0.24 Y 329180 5000 4438 억 9169480 N N 7863 N 00 N
5 20250513 131102 57 100.00 KOSPI200 운송장비·부품 N N N N Y 406500 2000 2 0.49 74105068250 185712 71.85 392500 408500 386000 525000 283500 404500 399032.14 10.33 0 29254 431500 418000 408500 395000 385500 413250 390250 4439 120500 5000 307420 500 1 88773116 360863 58.06 6.33 12 0.21 7001.00 64259.00 431500 20250508 -5.79 125900 20240612 222.88 431500 -5.79 20250508 271500 49.72 20250331 431500 -5.79 20250508 125900 222.88 20240612 0.24 Y 329180 5000 4438 억 9169480 N N 7863 N 00 N
6 20250513 121106 57 100.00 KOSPI200 운송장비·부품 N N N N Y 406500 2000 2 0.49 68799111000 172649 66.80 392500 408500 386000 525000 283500 404500 398491.15 10.33 0 25329 431500 418000 408500 395000 385500 413250 390250 4439 120500 5000 307420 500 1 88773116 360863 58.06 6.33 12 0.19 7001.00 64259.00 431500 20250508 -5.79 125900 20240612 222.88 431500 -5.79 20250508 271500 49.72 20250331 431500 -5.79 20250508 125900 222.88 20240612 0.24 Y 329180 5000 4438 억 9169480 N N 7863 N 00 N
7 20250513 111104 57 100.00 KOSPI200 운송장비·부품 N N N N Y 403500 -1000 5 -0.25 61370210750 154277 59.69 392500 408500 386000 525000 283500 404500 397792.27 10.33 0 16720 431500 418000 408500 395000 385500 413250 390250 4439 120500 5000 307420 500 1 88773116 358200 57.63 6.28 12 0.17 7001.00 64259.00 431500 20250508 -6.49 125900 20240612 220.49 431500 -6.49 20250508 271500 48.62 20250331 431500 -6.49 20250508 125900 220.49 20240612 0.24 Y 329180 5000 4438 억 9169480 N N 7863 N 00 N
8 20250513 101104 57 100.00 KOSPI200 운송장비·부품 N N N N Y 407000 2500 2 0.62 48663529250 122714 47.48 392500 408500 386000 525000 283500 404500 396560.40 10.33 0 10100 431500 418000 408500 395000 385500 413250 390250 4439 120500 5000 307420 500 1 88773116 361307 58.13 6.33 12 0.14 7001.00 64259.00 431500 20250508 -5.68 125900 20240612 223.27 431500 -5.68 20250508 271500 49.91 20250331 431500 -5.68 20250508 125900 223.27 20240612 0.24 Y 329180 5000 4438 억 9169480 N N 7863 N 00 N
9 20250513 091110 57 100.00 KOSPI200 운송장비·부품 N N N N Y 394000 -10500 5 -2.60 21251575750 54491 21.08 392500 394500 386000 525000 283500 404500 390001.04 10.33 0 493 431500 418000 408500 395000 385500 413250 390250 4439 120500 5000 307420 500 1 88773116 349766 56.28 6.13 12 0.06 7001.00 64259.00 431500 20250508 -8.69 125900 20240612 212.95 431500 -8.69 20250508 271500 45.12 20250331 431500 -8.69 20250508 125900 212.95 20240612 0.24 Y 329180 5000 4438 억 9169480 N N 7863 N 00 N
10 20250512 161042 57 100.00 KOSPI200 운송장비·부품 N N N N Y 404500 -8500 5 -2.06 105397643000 258468 164.49 419500 422000 399000 536000 289500 413000 407779.76 10.28 0 37392 424666 418832 415166 409332 405666 417000 407500 4439 123000 5000 313880 500 1 88773116 359087 57.78 6.29 12 0.29 7001.00 64259.00 431500 20250508 -6.26 125900 20240612 221.29 431500 -6.26 20250508 271500 48.99 20250331 431500 -6.26 20250508 125900 221.29 20240612 0.25 Y 329180 5000 4438 억 9129611 N N 7863 N 00 N
11 20250512 151053 57 100.00 KOSPI200 운송장비·부품 N N N N Y 403000 -10000 5 -2.42 99336641000 243464 154.94 419500 422000 399000 536000 289500 413000 408013.67 10.28 0 35289 424666 418832 415166 409332 405666 417000 407500 4439 123000 5000 313880 500 1 88773116 357756 57.56 6.27 12 0.27 7001.00 64259.00 431500 20250508 -6.60 125900 20240612 220.10 431500 -6.60 20250508 271500 48.43 20250331 431500 -6.60 20250508 125900 220.10 20240612 0.25 Y 329180 5000 4438 억 9129611 N N 2684 N 00 N
12 20250512 141052 57 100.00 KOSPI200 운송장비·부품 N N N N Y 402500 -10500 5 -2.54 80017079500 195283 124.28 419500 422000 401000 536000 289500 413000 409749.34 10.28 0 20103 424666 418832 415166 409332 405666 417000 407500 4439 123000 5000 313880 500 1 88773116 357312 57.49 6.26 12 0.22 7001.00 64259.00 431500 20250508 -6.72 125900 20240612 219.70 431500 -6.72 20250508 271500 48.25 20250331 431500 -6.72 20250508 125900 219.70 20240612 0.25 Y 329180 5000 4438 억 9129611 N N 2684 N 00 N