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
047810/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
20250512,160450,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86700,-6400,5,-6.87,128170319200,1437311,57.70,94300,94400,85900,121000,65200,93100,89174.66,35.12,0,-209744,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,84511,49.12,4.95,12,1.47,1765.00,17500.00,98000,20250318,-11.53,48000,20240805,80.62,98000,-11.53,20250318,49050,76.76,20250211,98000,-11.53,20250318,48000,80.62,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,72620,N,00,N
20250512,150455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86300,-6800,5,-7.30,120992752600,1354251,54.36,94300,94400,85900,121000,65200,93100,89342.93,35.12,0,-202813,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,84121,48.90,4.93,12,1.39,1765.00,17500.00,98000,20250318,-11.94,48000,20240805,79.79,98000,-11.94,20250318,49050,75.94,20250211,98000,-11.94,20250318,48000,79.79,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,65006,N,00,N
20250512,140455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87400,-5700,5,-6.12,101652501900,1130849,45.39,94300,94400,86900,121000,65200,93100,89890.43,35.12,0,-187530,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,85193,49.52,4.99,12,1.16,1765.00,17500.00,98000,20250318,-10.82,48000,20240805,82.08,98000,-10.82,20250318,49050,78.19,20250211,98000,-10.82,20250318,48000,82.08,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,65006,N,00,N
20250512,130453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87900,-5200,5,-5.59,88842573450,984498,39.52,94300,94400,87800,121000,65200,93100,90241.49,35.12,0,-171790,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,85681,49.80,5.02,12,1.01,1765.00,17500.00,98000,20250318,-10.31,48000,20240805,83.12,98000,-10.31,20250318,49050,79.20,20250211,98000,-10.31,20250318,48000,83.12,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,65006,N,00,N
20250512,120456,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88600,-4500,5,-4.83,78485178200,867214,34.81,94300,94400,88200,121000,65200,93100,90502.66,35.12,0,-146800,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,86363,50.20,5.06,12,0.89,1765.00,17500.00,98000,20250318,-9.59,48000,20240805,84.58,98000,-9.59,20250318,49050,80.63,20250211,98000,-9.59,20250318,48000,84.58,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,65006,N,00,N
20250512,110455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90100,-3000,5,-3.22,64233223750,706990,28.38,94300,94400,88500,121000,65200,93100,90854.50,35.12,0,-116987,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,87825,51.05,5.15,12,0.73,1765.00,17500.00,98000,20250318,-8.06,48000,20240805,87.71,98000,-8.06,20250318,49050,83.69,20250211,98000,-8.06,20250318,48000,87.71,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,65006,N,00,N
20250512,100454,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90600,-2500,5,-2.69,50932381850,558993,22.44,94300,94400,88500,121000,65200,93100,91114.52,35.12,0,-65789,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,88312,51.33,5.18,12,0.57,1765.00,17500.00,98000,20250318,-7.55,48000,20240805,88.75,98000,-7.55,20250318,49050,84.71,20250211,98000,-7.55,20250318,48000,88.75,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,65006,N,00,N
20250512,090454,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94000,900,2,0.97,6587197900,70277,2.82,94300,94400,93200,121000,65200,93100,93731.93,35.12,0,-8849,99700,96400,93600,90300,87500,98050,91950,4874,27900,5000,68890,100,1,97475107,91627,53.26,5.37,12,0.07,1765.00,17500.00,98000,20250318,-4.08,48000,20240805,95.83,98000,-4.08,20250318,49050,91.64,20250211,98000,-4.08,20250318,48000,95.83,20240805,1.09,Y,047810,5000,4873 억,,34236759,N,N,65006,N,00,N
20250509,160452,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93100,4800,2,5.44,234262684250,2491222,214.24,90900,96900,90800,114700,61900,88300,94035.74,35.06,8514,-5416,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,90749,52.75,5.32,12,2.56,1765.00,17500.00,98000,20250318,-5.00,48000,20240805,93.96,98000,-5.00,20250318,49050,89.81,20250211,98000,-5.00,20250318,48000,93.96,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,65005,N,00,N
20250509,150455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92800,4500,2,5.10,224604673100,2387447,205.31,90900,96900,90800,114700,61900,88300,94077.35,35.06,8514,-39239,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,90457,52.58,5.30,12,2.45,1765.00,17500.00,98000,20250318,-5.31,48000,20240805,93.33,98000,-5.31,20250318,49050,89.19,20250211,98000,-5.31,20250318,48000,93.33,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,88762,N,00,N
20250509,140453,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92600,4300,2,4.87,214616863350,2279942,196.07,90900,96900,90800,114700,61900,88300,94132.60,35.06,8514,-51272,94300,91300,88500,85500,82700,91200,85400,4874,26400,5000,65340,100,1,97475107,90262,52.46,5.29,12,2.34,1765.00,17500.00,98000,20250318,-5.51,48000,20240805,92.92,98000,-5.51,20250318,49050,88.79,20250211,98000,-5.51,20250318,48000,92.92,20240805,1.11,Y,047810,5000,4873 억,,34171820,N,N,88762,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 160450 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 86700 -6400 5 -6.87 128170319200 1437311 57.70 94300 94400 85900 121000 65200 93100 89174.66 35.12 0 -209744 99700 96400 93600 90300 87500 98050 91950 4874 27900 5000 68890 100 1 97475107 84511 49.12 4.95 12 1.47 1765.00 17500.00 98000 20250318 -11.53 48000 20240805 80.62 98000 -11.53 20250318 49050 76.76 20250211 98000 -11.53 20250318 48000 80.62 20240805 1.09 Y 047810 5000 4873 억 34236759 N N 72620 N 00 N
3 20250512 150455 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 86300 -6800 5 -7.30 120992752600 1354251 54.36 94300 94400 85900 121000 65200 93100 89342.93 35.12 0 -202813 99700 96400 93600 90300 87500 98050 91950 4874 27900 5000 68890 100 1 97475107 84121 48.90 4.93 12 1.39 1765.00 17500.00 98000 20250318 -11.94 48000 20240805 79.79 98000 -11.94 20250318 49050 75.94 20250211 98000 -11.94 20250318 48000 79.79 20240805 1.09 Y 047810 5000 4873 억 34236759 N N 65006 N 00 N
4 20250512 140455 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 87400 -5700 5 -6.12 101652501900 1130849 45.39 94300 94400 86900 121000 65200 93100 89890.43 35.12 0 -187530 99700 96400 93600 90300 87500 98050 91950 4874 27900 5000 68890 100 1 97475107 85193 49.52 4.99 12 1.16 1765.00 17500.00 98000 20250318 -10.82 48000 20240805 82.08 98000 -10.82 20250318 49050 78.19 20250211 98000 -10.82 20250318 48000 82.08 20240805 1.09 Y 047810 5000 4873 억 34236759 N N 65006 N 00 N
5 20250512 130453 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 87900 -5200 5 -5.59 88842573450 984498 39.52 94300 94400 87800 121000 65200 93100 90241.49 35.12 0 -171790 99700 96400 93600 90300 87500 98050 91950 4874 27900 5000 68890 100 1 97475107 85681 49.80 5.02 12 1.01 1765.00 17500.00 98000 20250318 -10.31 48000 20240805 83.12 98000 -10.31 20250318 49050 79.20 20250211 98000 -10.31 20250318 48000 83.12 20240805 1.09 Y 047810 5000 4873 억 34236759 N N 65006 N 00 N
6 20250512 120456 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 88600 -4500 5 -4.83 78485178200 867214 34.81 94300 94400 88200 121000 65200 93100 90502.66 35.12 0 -146800 99700 96400 93600 90300 87500 98050 91950 4874 27900 5000 68890 100 1 97475107 86363 50.20 5.06 12 0.89 1765.00 17500.00 98000 20250318 -9.59 48000 20240805 84.58 98000 -9.59 20250318 49050 80.63 20250211 98000 -9.59 20250318 48000 84.58 20240805 1.09 Y 047810 5000 4873 억 34236759 N N 65006 N 00 N
7 20250512 110455 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90100 -3000 5 -3.22 64233223750 706990 28.38 94300 94400 88500 121000 65200 93100 90854.50 35.12 0 -116987 99700 96400 93600 90300 87500 98050 91950 4874 27900 5000 68890 100 1 97475107 87825 51.05 5.15 12 0.73 1765.00 17500.00 98000 20250318 -8.06 48000 20240805 87.71 98000 -8.06 20250318 49050 83.69 20250211 98000 -8.06 20250318 48000 87.71 20240805 1.09 Y 047810 5000 4873 억 34236759 N N 65006 N 00 N
8 20250512 100454 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 90600 -2500 5 -2.69 50932381850 558993 22.44 94300 94400 88500 121000 65200 93100 91114.52 35.12 0 -65789 99700 96400 93600 90300 87500 98050 91950 4874 27900 5000 68890 100 1 97475107 88312 51.33 5.18 12 0.57 1765.00 17500.00 98000 20250318 -7.55 48000 20240805 88.75 98000 -7.55 20250318 49050 84.71 20250211 98000 -7.55 20250318 48000 88.75 20240805 1.09 Y 047810 5000 4873 억 34236759 N N 65006 N 00 N
9 20250512 090454 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 94000 900 2 0.97 6587197900 70277 2.82 94300 94400 93200 121000 65200 93100 93731.93 35.12 0 -8849 99700 96400 93600 90300 87500 98050 91950 4874 27900 5000 68890 100 1 97475107 91627 53.26 5.37 12 0.07 1765.00 17500.00 98000 20250318 -4.08 48000 20240805 95.83 98000 -4.08 20250318 49050 91.64 20250211 98000 -4.08 20250318 48000 95.83 20240805 1.09 Y 047810 5000 4873 억 34236759 N N 65006 N 00 N
10 20250509 160452 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 93100 4800 2 5.44 234262684250 2491222 214.24 90900 96900 90800 114700 61900 88300 94035.74 35.06 8514 -5416 94300 91300 88500 85500 82700 91200 85400 4874 26400 5000 65340 100 1 97475107 90749 52.75 5.32 12 2.56 1765.00 17500.00 98000 20250318 -5.00 48000 20240805 93.96 98000 -5.00 20250318 49050 89.81 20250211 98000 -5.00 20250318 48000 93.96 20240805 1.11 Y 047810 5000 4873 억 34171820 N N 65005 N 00 N
11 20250509 150455 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 92800 4500 2 5.10 224604673100 2387447 205.31 90900 96900 90800 114700 61900 88300 94077.35 35.06 8514 -39239 94300 91300 88500 85500 82700 91200 85400 4874 26400 5000 65340 100 1 97475107 90457 52.58 5.30 12 2.45 1765.00 17500.00 98000 20250318 -5.31 48000 20240805 93.33 98000 -5.31 20250318 49050 89.19 20250211 98000 -5.31 20250318 48000 93.33 20240805 1.11 Y 047810 5000 4873 억 34171820 N N 88762 N 00 N
12 20250509 140453 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 92600 4300 2 4.87 214616863350 2279942 196.07 90900 96900 90800 114700 61900 88300 94132.60 35.06 8514 -51272 94300 91300 88500 85500 82700 91200 85400 4874 26400 5000 65340 100 1 97475107 90262 52.46 5.29 12 2.34 1765.00 17500.00 98000 20250318 -5.51 48000 20240805 92.92 98000 -5.51 20250318 49050 88.79 20250211 98000 -5.51 20250318 48000 92.92 20240805 1.11 Y 047810 5000 4873 억 34171820 N N 88762 N 00 N