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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011200/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
20250512,160243,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19280,1120,2,6.17,84069833870,4412644,419.00,18310,19340,18290,23600,12720,18160,19052.00,9.23,0,-419801,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,169864,4.49,0.61,12,0.50,4293.00,31615.00,22650,20250310,-14.88,14770,20240426,30.53,22650,-14.88,20250310,17460,10.42,20250102,22650,-14.88,20250310,15570,23.83,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,529081,N,00,N
20250512,150245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19140,980,2,5.40,50252632205,2657002,252.30,18310,19190,18290,23600,12720,18160,18913.28,9.23,0,-18427,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,168631,4.46,0.61,12,0.30,4293.00,31615.00,22650,20250310,-15.50,14770,20240426,29.59,22650,-15.50,20250310,17460,9.62,20250102,22650,-15.50,20250310,15570,22.93,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,128360,N,00,N
20250512,140245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19050,890,2,4.90,43308544435,2292669,217.70,18310,19190,18290,23600,12720,18160,18890.01,9.23,0,86454,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,167838,4.44,0.60,12,0.26,4293.00,31615.00,22650,20250310,-15.89,14770,20240426,28.98,22650,-15.89,20250310,17460,9.11,20250102,22650,-15.89,20250310,15570,22.35,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,128360,N,00,N
20250512,130244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19010,850,2,4.68,39204200890,2076877,197.21,18310,19190,18290,23600,12720,18160,18876.52,9.23,0,156557,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,167486,4.43,0.60,12,0.24,4293.00,31615.00,22650,20250310,-16.07,14770,20240426,28.71,22650,-16.07,20250310,17460,8.88,20250102,22650,-16.07,20250310,15570,22.09,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,128360,N,00,N
20250512,120245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19020,860,2,4.74,35801471190,1897645,180.19,18310,19190,18290,23600,12720,18160,18866.26,9.23,0,202332,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,167574,4.43,0.60,12,0.22,4293.00,31615.00,22650,20250310,-16.03,14770,20240426,28.77,22650,-16.03,20250310,17460,8.93,20250102,22650,-16.03,20250310,15570,22.16,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,128360,N,00,N
20250512,110245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19090,930,2,5.12,28380677215,1508852,143.27,18310,19170,18290,23600,12720,18160,18809.45,9.23,0,175966,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,168190,4.45,0.60,12,0.17,4293.00,31615.00,22650,20250310,-15.72,14770,20240426,29.25,22650,-15.72,20250310,17460,9.34,20250102,22650,-15.72,20250310,15570,22.61,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,128360,N,00,N
20250512,100244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18680,520,2,2.86,16336519780,873326,82.93,18310,18900,18290,23600,12720,18160,18706.10,9.23,0,62449,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,164578,4.35,0.59,12,0.10,4293.00,31615.00,22650,20250310,-17.53,14770,20240426,26.47,22650,-17.53,20250310,17460,6.99,20250102,22650,-17.53,20250310,15570,19.97,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,128360,N,00,N
20250512,090245,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18530,370,2,2.04,1347588340,73105,6.94,18310,18550,18290,23600,12720,18160,18433.60,9.23,0,32733,18420,18290,18220,18090,18020,18255,18055,44052,5440,5000,13430,10,1,881039496,163257,4.32,0.59,12,0.01,4293.00,31615.00,22650,20250310,-18.19,14770,20240426,25.46,22650,-18.19,20250310,17460,6.13,20250102,22650,-18.19,20250310,15570,19.01,20241112,0.31,Y,011200,5000,44051 억,,81280124,N,N,128360,N,00,N
20250509,160243,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18160,50,2,0.28,19220900415,1053125,52.98,18200,18350,18150,23500,12680,18110,18251.32,9.24,30874,-154780,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,159997,4.23,0.57,12,0.12,4293.00,31615.00,22650,20250310,-19.82,14670,20240425,23.79,22650,-19.82,20250310,17460,4.01,20250102,22650,-19.82,20250310,15570,16.63,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,128357,N,00,N
20250509,150244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18230,120,2,0.66,16444038225,900448,45.30,18200,18350,18170,23500,12680,18110,18262.06,9.24,30874,-135240,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,160614,4.25,0.58,12,0.10,4293.00,31615.00,22650,20250310,-19.51,14670,20240425,24.27,22650,-19.51,20250310,17460,4.41,20250102,22650,-19.51,20250310,15570,17.08,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,259656,N,00,N
20250509,140244,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18240,130,2,0.72,13758153155,753084,37.89,18200,18350,18170,23500,12680,18110,18269.08,9.24,30874,-72295,18590,18350,18220,17980,17850,18285,17915,44052,5390,5000,13400,10,1,881039496,160702,4.25,0.58,12,0.09,4293.00,31615.00,22650,20250310,-19.47,14670,20240425,24.34,22650,-19.47,20250310,17460,4.47,20250102,22650,-19.47,20250310,15570,17.15,20241112,0.33,Y,011200,5000,44051 억,,81399254,N,N,259656,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 20250512 160243 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19280 1120 2 6.17 84069833870 4412644 419.00 18310 19340 18290 23600 12720 18160 19052.00 9.23 0 -419801 18420 18290 18220 18090 18020 18255 18055 44052 5440 5000 13430 10 1 881039496 169864 4.49 0.61 12 0.50 4293.00 31615.00 22650 20250310 -14.88 14770 20240426 30.53 22650 -14.88 20250310 17460 10.42 20250102 22650 -14.88 20250310 15570 23.83 20241112 0.31 Y 011200 5000 44051 억 81280124 N N 529081 N 00 N
3 20250512 150245 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19140 980 2 5.40 50252632205 2657002 252.30 18310 19190 18290 23600 12720 18160 18913.28 9.23 0 -18427 18420 18290 18220 18090 18020 18255 18055 44052 5440 5000 13430 10 1 881039496 168631 4.46 0.61 12 0.30 4293.00 31615.00 22650 20250310 -15.50 14770 20240426 29.59 22650 -15.50 20250310 17460 9.62 20250102 22650 -15.50 20250310 15570 22.93 20241112 0.31 Y 011200 5000 44051 억 81280124 N N 128360 N 00 N
4 20250512 140245 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19050 890 2 4.90 43308544435 2292669 217.70 18310 19190 18290 23600 12720 18160 18890.01 9.23 0 86454 18420 18290 18220 18090 18020 18255 18055 44052 5440 5000 13430 10 1 881039496 167838 4.44 0.60 12 0.26 4293.00 31615.00 22650 20250310 -15.89 14770 20240426 28.98 22650 -15.89 20250310 17460 9.11 20250102 22650 -15.89 20250310 15570 22.35 20241112 0.31 Y 011200 5000 44051 억 81280124 N N 128360 N 00 N
5 20250512 130244 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19010 850 2 4.68 39204200890 2076877 197.21 18310 19190 18290 23600 12720 18160 18876.52 9.23 0 156557 18420 18290 18220 18090 18020 18255 18055 44052 5440 5000 13430 10 1 881039496 167486 4.43 0.60 12 0.24 4293.00 31615.00 22650 20250310 -16.07 14770 20240426 28.71 22650 -16.07 20250310 17460 8.88 20250102 22650 -16.07 20250310 15570 22.09 20241112 0.31 Y 011200 5000 44051 억 81280124 N N 128360 N 00 N
6 20250512 120245 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19020 860 2 4.74 35801471190 1897645 180.19 18310 19190 18290 23600 12720 18160 18866.26 9.23 0 202332 18420 18290 18220 18090 18020 18255 18055 44052 5440 5000 13430 10 1 881039496 167574 4.43 0.60 12 0.22 4293.00 31615.00 22650 20250310 -16.03 14770 20240426 28.77 22650 -16.03 20250310 17460 8.93 20250102 22650 -16.03 20250310 15570 22.16 20241112 0.31 Y 011200 5000 44051 억 81280124 N N 128360 N 00 N
7 20250512 110245 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 19090 930 2 5.12 28380677215 1508852 143.27 18310 19170 18290 23600 12720 18160 18809.45 9.23 0 175966 18420 18290 18220 18090 18020 18255 18055 44052 5440 5000 13430 10 1 881039496 168190 4.45 0.60 12 0.17 4293.00 31615.00 22650 20250310 -15.72 14770 20240426 29.25 22650 -15.72 20250310 17460 9.34 20250102 22650 -15.72 20250310 15570 22.61 20241112 0.31 Y 011200 5000 44051 억 81280124 N N 128360 N 00 N
8 20250512 100244 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18680 520 2 2.86 16336519780 873326 82.93 18310 18900 18290 23600 12720 18160 18706.10 9.23 0 62449 18420 18290 18220 18090 18020 18255 18055 44052 5440 5000 13430 10 1 881039496 164578 4.35 0.59 12 0.10 4293.00 31615.00 22650 20250310 -17.53 14770 20240426 26.47 22650 -17.53 20250310 17460 6.99 20250102 22650 -17.53 20250310 15570 19.97 20241112 0.31 Y 011200 5000 44051 억 81280124 N N 128360 N 00 N
9 20250512 090245 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18530 370 2 2.04 1347588340 73105 6.94 18310 18550 18290 23600 12720 18160 18433.60 9.23 0 32733 18420 18290 18220 18090 18020 18255 18055 44052 5440 5000 13430 10 1 881039496 163257 4.32 0.59 12 0.01 4293.00 31615.00 22650 20250310 -18.19 14770 20240426 25.46 22650 -18.19 20250310 17460 6.13 20250102 22650 -18.19 20250310 15570 19.01 20241112 0.31 Y 011200 5000 44051 억 81280124 N N 128360 N 00 N
10 20250509 160243 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18160 50 2 0.28 19220900415 1053125 52.98 18200 18350 18150 23500 12680 18110 18251.32 9.24 30874 -154780 18590 18350 18220 17980 17850 18285 17915 44052 5390 5000 13400 10 1 881039496 159997 4.23 0.57 12 0.12 4293.00 31615.00 22650 20250310 -19.82 14670 20240425 23.79 22650 -19.82 20250310 17460 4.01 20250102 22650 -19.82 20250310 15570 16.63 20241112 0.33 Y 011200 5000 44051 억 81399254 N N 128357 N 00 N
11 20250509 150244 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18230 120 2 0.66 16444038225 900448 45.30 18200 18350 18170 23500 12680 18110 18262.06 9.24 30874 -135240 18590 18350 18220 17980 17850 18285 17915 44052 5390 5000 13400 10 1 881039496 160614 4.25 0.58 12 0.10 4293.00 31615.00 22650 20250310 -19.51 14670 20240425 24.27 22650 -19.51 20250310 17460 4.41 20250102 22650 -19.51 20250310 15570 17.08 20241112 0.33 Y 011200 5000 44051 억 81399254 N N 259656 N 00 N
12 20250509 140244 55 20.00 KOSPI200 운송·창고 N N N Y 40 N 18240 130 2 0.72 13758153155 753084 37.89 18200 18350 18170 23500 12680 18110 18269.08 9.24 30874 -72295 18590 18350 18220 17980 17850 18285 17915 44052 5390 5000 13400 10 1 881039496 160702 4.25 0.58 12 0.09 4293.00 31615.00 22650 20250310 -19.47 14670 20240425 24.34 22650 -19.47 20250310 17460 4.47 20250102 22650 -19.47 20250310 15570 17.15 20241112 0.33 Y 011200 5000 44051 억 81399254 N N 259656 N 00 N