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
011210/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
20250512,160243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43700,500,2,1.16,3711566850,85203,141.03,43550,43750,43250,56100,30250,43200,43558.97,14.07,0,32641,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11884,9.87,0.32,12,0.31,4429.00,135900.00,61700,20240618,-29.17,36400,20241206,20.05,50400,-13.29,20250325,36900,18.43,20250203,61700,-29.17,20240618,36400,20.05,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,480,N,00,N
20250512,150245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43600,400,2,0.93,3264095850,74950,124.06,43550,43750,43250,56100,30250,43200,43550.31,14.07,0,29396,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11857,9.84,0.32,12,0.28,4429.00,135900.00,61700,20240618,-29.34,36400,20241206,19.78,50400,-13.49,20250325,36900,18.16,20250203,61700,-29.34,20240618,36400,19.78,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,990,N,00,N
20250512,140245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43500,300,2,0.69,2712030700,62280,103.09,43550,43750,43250,56100,30250,43200,43545.77,14.07,0,26589,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11830,9.82,0.32,12,0.23,4429.00,135900.00,61700,20240618,-29.50,36400,20241206,19.51,50400,-13.69,20250325,36900,17.89,20250203,61700,-29.50,20240618,36400,19.51,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,990,N,00,N
20250512,130245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43500,300,2,0.69,2349517125,53949,89.30,43550,43750,43250,56100,30250,43200,43550.71,14.07,0,21552,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11830,9.82,0.32,12,0.20,4429.00,135900.00,61700,20240618,-29.50,36400,20241206,19.51,50400,-13.69,20250325,36900,17.89,20250203,61700,-29.50,20240618,36400,19.51,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,990,N,00,N
20250512,120245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43550,350,2,0.81,2098484625,48177,79.74,43550,43750,43250,56100,30250,43200,43557.81,14.07,0,19532,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11843,9.83,0.32,12,0.18,4429.00,135900.00,61700,20240618,-29.42,36400,20241206,19.64,50400,-13.59,20250325,36900,18.02,20250203,61700,-29.42,20240618,36400,19.64,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,990,N,00,N
20250512,110245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43600,400,2,0.93,1940505050,44548,73.74,43550,43750,43250,56100,30250,43200,43559.87,14.07,0,19448,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11857,9.84,0.32,12,0.16,4429.00,135900.00,61700,20240618,-29.34,36400,20241206,19.78,50400,-13.49,20250325,36900,18.16,20250203,61700,-29.34,20240618,36400,19.78,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,990,N,00,N
20250512,100245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43400,200,2,0.46,1006405400,23097,38.23,43550,43700,43300,56100,30250,43200,43572.99,14.07,0,14166,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11803,9.80,0.32,12,0.08,4429.00,135900.00,61700,20240618,-29.66,36400,20241206,19.23,50400,-13.89,20250325,36900,17.62,20250203,61700,-29.66,20240618,36400,19.23,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,990,N,00,N
20250512,090245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43500,300,2,0.69,153625150,3529,5.84,43550,43650,43450,56100,30250,43200,43532.20,14.07,0,1874,44166,43682,43366,42882,42566,43525,42725,1360,12900,5000,32830,50,1,27195083,11830,9.82,0.32,12,0.01,4429.00,135900.00,61700,20240618,-29.50,36400,20241206,19.51,50400,-13.69,20250325,36900,17.89,20250203,61700,-29.50,20240618,36400,19.51,20241206,0.67,Y,011210,5000,1359 억,,3825848,N,N,990,N,00,N
20250509,160243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43200,250,2,0.58,2622881650,60416,97.62,43300,43850,43050,55800,30100,42950,43413.69,14.03,0,4969,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11748,9.75,0.32,12,0.22,4429.00,135900.00,61700,20240618,-29.98,36400,20241206,18.68,50400,-14.29,20250325,36900,17.07,20250203,61700,-29.98,20240618,36400,18.68,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,990,N,00,N
20250509,150244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43200,250,2,0.58,2507302800,57740,93.29,43300,43850,43050,55800,30100,42950,43424.02,14.03,0,4463,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11748,9.75,0.32,12,0.21,4429.00,135900.00,61700,20240618,-29.98,36400,20241206,18.68,50400,-14.29,20250325,36900,17.07,20250203,61700,-29.98,20240618,36400,18.68,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,113,N,00,N
20250509,140244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43350,400,2,0.93,2277938325,52439,84.73,43300,43850,43050,55800,30100,42950,43439.77,14.03,0,8001,43950,43450,43050,42550,42150,43700,42800,1360,12850,5000,32640,50,1,27195083,11789,9.79,0.32,12,0.19,4429.00,135900.00,61700,20240618,-29.74,36400,20241206,19.09,50400,-13.99,20250325,36900,17.48,20250203,61700,-29.74,20240618,36400,19.09,20241206,0.66,Y,011210,5000,1359 억,,3816090,N,N,113,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 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43700 500 2 1.16 3711566850 85203 141.03 43550 43750 43250 56100 30250 43200 43558.97 14.07 0 32641 44166 43682 43366 42882 42566 43525 42725 1360 12900 5000 32830 50 1 27195083 11884 9.87 0.32 12 0.31 4429.00 135900.00 61700 20240618 -29.17 36400 20241206 20.05 50400 -13.29 20250325 36900 18.43 20250203 61700 -29.17 20240618 36400 20.05 20241206 0.67 Y 011210 5000 1359 억 3825848 N N 480 N 00 N
3 20250512 150245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43600 400 2 0.93 3264095850 74950 124.06 43550 43750 43250 56100 30250 43200 43550.31 14.07 0 29396 44166 43682 43366 42882 42566 43525 42725 1360 12900 5000 32830 50 1 27195083 11857 9.84 0.32 12 0.28 4429.00 135900.00 61700 20240618 -29.34 36400 20241206 19.78 50400 -13.49 20250325 36900 18.16 20250203 61700 -29.34 20240618 36400 19.78 20241206 0.67 Y 011210 5000 1359 억 3825848 N N 990 N 00 N
4 20250512 140245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43500 300 2 0.69 2712030700 62280 103.09 43550 43750 43250 56100 30250 43200 43545.77 14.07 0 26589 44166 43682 43366 42882 42566 43525 42725 1360 12900 5000 32830 50 1 27195083 11830 9.82 0.32 12 0.23 4429.00 135900.00 61700 20240618 -29.50 36400 20241206 19.51 50400 -13.69 20250325 36900 17.89 20250203 61700 -29.50 20240618 36400 19.51 20241206 0.67 Y 011210 5000 1359 억 3825848 N N 990 N 00 N
5 20250512 130245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43500 300 2 0.69 2349517125 53949 89.30 43550 43750 43250 56100 30250 43200 43550.71 14.07 0 21552 44166 43682 43366 42882 42566 43525 42725 1360 12900 5000 32830 50 1 27195083 11830 9.82 0.32 12 0.20 4429.00 135900.00 61700 20240618 -29.50 36400 20241206 19.51 50400 -13.69 20250325 36900 17.89 20250203 61700 -29.50 20240618 36400 19.51 20241206 0.67 Y 011210 5000 1359 억 3825848 N N 990 N 00 N
6 20250512 120245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43550 350 2 0.81 2098484625 48177 79.74 43550 43750 43250 56100 30250 43200 43557.81 14.07 0 19532 44166 43682 43366 42882 42566 43525 42725 1360 12900 5000 32830 50 1 27195083 11843 9.83 0.32 12 0.18 4429.00 135900.00 61700 20240618 -29.42 36400 20241206 19.64 50400 -13.59 20250325 36900 18.02 20250203 61700 -29.42 20240618 36400 19.64 20241206 0.67 Y 011210 5000 1359 억 3825848 N N 990 N 00 N
7 20250512 110245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43600 400 2 0.93 1940505050 44548 73.74 43550 43750 43250 56100 30250 43200 43559.87 14.07 0 19448 44166 43682 43366 42882 42566 43525 42725 1360 12900 5000 32830 50 1 27195083 11857 9.84 0.32 12 0.16 4429.00 135900.00 61700 20240618 -29.34 36400 20241206 19.78 50400 -13.49 20250325 36900 18.16 20250203 61700 -29.34 20240618 36400 19.78 20241206 0.67 Y 011210 5000 1359 억 3825848 N N 990 N 00 N
8 20250512 100245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43400 200 2 0.46 1006405400 23097 38.23 43550 43700 43300 56100 30250 43200 43572.99 14.07 0 14166 44166 43682 43366 42882 42566 43525 42725 1360 12900 5000 32830 50 1 27195083 11803 9.80 0.32 12 0.08 4429.00 135900.00 61700 20240618 -29.66 36400 20241206 19.23 50400 -13.89 20250325 36900 17.62 20250203 61700 -29.66 20240618 36400 19.23 20241206 0.67 Y 011210 5000 1359 억 3825848 N N 990 N 00 N
9 20250512 090245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43500 300 2 0.69 153625150 3529 5.84 43550 43650 43450 56100 30250 43200 43532.20 14.07 0 1874 44166 43682 43366 42882 42566 43525 42725 1360 12900 5000 32830 50 1 27195083 11830 9.82 0.32 12 0.01 4429.00 135900.00 61700 20240618 -29.50 36400 20241206 19.51 50400 -13.69 20250325 36900 17.89 20250203 61700 -29.50 20240618 36400 19.51 20241206 0.67 Y 011210 5000 1359 억 3825848 N N 990 N 00 N
10 20250509 160243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43200 250 2 0.58 2622881650 60416 97.62 43300 43850 43050 55800 30100 42950 43413.69 14.03 0 4969 43950 43450 43050 42550 42150 43700 42800 1360 12850 5000 32640 50 1 27195083 11748 9.75 0.32 12 0.22 4429.00 135900.00 61700 20240618 -29.98 36400 20241206 18.68 50400 -14.29 20250325 36900 17.07 20250203 61700 -29.98 20240618 36400 18.68 20241206 0.66 Y 011210 5000 1359 억 3816090 N N 990 N 00 N
11 20250509 150244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43200 250 2 0.58 2507302800 57740 93.29 43300 43850 43050 55800 30100 42950 43424.02 14.03 0 4463 43950 43450 43050 42550 42150 43700 42800 1360 12850 5000 32640 50 1 27195083 11748 9.75 0.32 12 0.21 4429.00 135900.00 61700 20240618 -29.98 36400 20241206 18.68 50400 -14.29 20250325 36900 17.07 20250203 61700 -29.98 20240618 36400 18.68 20241206 0.66 Y 011210 5000 1359 억 3816090 N N 113 N 00 N
12 20250509 140244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43350 400 2 0.93 2277938325 52439 84.73 43300 43850 43050 55800 30100 42950 43439.77 14.03 0 8001 43950 43450 43050 42550 42150 43700 42800 1360 12850 5000 32640 50 1 27195083 11789 9.79 0.32 12 0.19 4429.00 135900.00 61700 20240618 -29.74 36400 20241206 19.09 50400 -13.99 20250325 36900 17.48 20250203 61700 -29.74 20240618 36400 19.09 20241206 0.66 Y 011210 5000 1359 억 3816090 N N 113 N 00 N