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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010620/price/prices-20250401.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
20250407,160237,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110800,-5300,5,-4.57,43153235100,388142,85.20,112100,113000,108800,150900,81300,116100,111179.35,16.79,0,-71607,123033,119566,116833,113366,110633,118200,112000,1997,34800,5000,83590,100,1,39942149,44256,41.94,2.15,12,0.97,2642.00,51439.00,144300,20250121,-23.22,58800,20240416,88.44,144300,-23.22,20250121,99500,11.36,20250328,144300,-23.22,20250121,58800,88.44,20240416,1.42,Y,010620,5000,1997 억,,6708062,N,N,127454,N,00,N
20250407,150240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110800,-5300,5,-4.57,39680567200,356813,78.32,112100,113000,108800,150900,81300,116100,111208.30,16.79,0,-70683,123033,119566,116833,113366,110633,118200,112000,1997,34800,5000,83590,100,1,39942149,44256,41.94,2.15,12,0.89,2642.00,51439.00,144300,20250121,-23.22,58800,20240416,88.44,144300,-23.22,20250121,99500,11.36,20250328,144300,-23.22,20250121,58800,88.44,20240416,1.42,Y,010620,5000,1997 억,,6708062,N,N,19017,N,00,N
20250407,140239,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110900,-5200,5,-4.48,33162830150,298143,65.44,112100,113000,108800,150900,81300,116100,111231.29,16.79,0,-54546,123033,119566,116833,113366,110633,118200,112000,1997,34800,5000,83590,100,1,39942149,44296,41.98,2.16,12,0.75,2642.00,51439.00,144300,20250121,-23.15,58800,20240416,88.61,144300,-23.15,20250121,99500,11.46,20250328,144300,-23.15,20250121,58800,88.61,20240416,1.42,Y,010620,5000,1997 억,,6708062,N,N,19017,N,00,N
20250407,130238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111800,-4300,5,-3.70,27586238950,248069,54.45,112100,113000,108800,150900,81300,116100,111203.89,16.79,0,-49791,123033,119566,116833,113366,110633,118200,112000,1997,34800,5000,83590,100,1,39942149,44655,42.32,2.17,12,0.62,2642.00,51439.00,144300,20250121,-22.52,58800,20240416,90.14,144300,-22.52,20250121,99500,12.36,20250328,144300,-22.52,20250121,58800,90.14,20240416,1.42,Y,010620,5000,1997 억,,6708062,N,N,19017,N,00,N
20250407,120238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112300,-3800,5,-3.27,23605710500,212469,46.64,112100,113000,108800,150900,81300,116100,111101.90,16.79,0,-42569,123033,119566,116833,113366,110633,118200,112000,1997,34800,5000,83590,100,1,39942149,44855,42.51,2.18,12,0.53,2642.00,51439.00,144300,20250121,-22.18,58800,20240416,90.99,144300,-22.18,20250121,99500,12.86,20250328,144300,-22.18,20250121,58800,90.99,20240416,1.42,Y,010620,5000,1997 억,,6708062,N,N,19017,N,00,N
20250407,110238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112400,-3700,5,-3.19,19191642000,173138,38.00,112100,113000,108800,150900,81300,116100,110845.93,16.79,0,-32022,123033,119566,116833,113366,110633,118200,112000,1997,34800,5000,83590,100,1,39942149,44895,42.54,2.19,12,0.43,2642.00,51439.00,144300,20250121,-22.11,58800,20240416,91.16,144300,-22.11,20250121,99500,12.96,20250328,144300,-22.11,20250121,58800,91.16,20240416,1.42,Y,010620,5000,1997 억,,6708062,N,N,19017,N,00,N
20250407,100239,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110600,-5500,5,-4.74,13086164400,118459,26.00,112100,112300,108800,150900,81300,116100,110469.99,16.79,0,-8900,123033,119566,116833,113366,110633,118200,112000,1997,34800,5000,83590,100,1,39942149,44176,41.86,2.15,12,0.30,2642.00,51439.00,144300,20250121,-23.35,58800,20240416,88.10,144300,-23.35,20250121,99500,11.16,20250328,144300,-23.35,20250121,58800,88.10,20240416,1.42,Y,010620,5000,1997 억,,6708062,N,N,19017,N,00,N
20250407,090239,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111300,-4800,5,-4.13,1513514300,13591,2.98,112100,112100,110300,150900,81300,116100,111361.51,16.79,0,-696,123033,119566,116833,113366,110633,118200,112000,1997,34800,5000,83590,100,1,39942149,44456,42.13,2.16,12,0.03,2642.00,51439.00,144300,20250121,-22.87,58800,20240416,89.29,144300,-22.87,20250121,99500,11.86,20250328,144300,-22.87,20250121,58800,89.29,20240416,1.42,Y,010620,5000,1997 억,,6708062,N,N,19017,N,00,N
20250404,160238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,116100,-1300,5,-1.11,53447930200,455586,112.81,116300,120300,114100,152600,82200,117400,117316.91,17.07,0,-9082,121866,119632,116266,114032,110666,120750,115150,1997,35200,5000,84520,100,1,39942149,46373,43.94,2.26,12,1.14,2642.00,51439.00,144300,20250121,-19.54,58800,20240416,97.45,144300,-19.54,20250121,99500,16.68,20250328,144300,-19.54,20250121,58800,97.45,20240416,1.45,Y,010620,5000,1997 억,,6816286,N,N,19017,N,00,N
20250404,150239,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,116200,-1200,5,-1.02,51059248800,435028,107.72,116300,120300,114100,152600,82200,117400,117370.03,17.07,0,-7491,121866,119632,116266,114032,110666,120750,115150,1997,35200,5000,84520,100,1,39942149,46413,43.98,2.26,12,1.09,2642.00,51439.00,144300,20250121,-19.47,58800,20240416,97.62,144300,-19.47,20250121,99500,16.78,20250328,144300,-19.47,20250121,58800,97.62,20240416,1.45,Y,010620,5000,1997 억,,6816286,N,N,52679,N,00,N
20250404,140240,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,115000,-2400,5,-2.04,42639353850,362350,89.72,116300,120300,114100,152600,82200,117400,117674.50,17.07,0,-10917,121866,119632,116266,114032,110666,120750,115150,1997,35200,5000,84520,100,1,39942149,45933,43.53,2.24,12,0.91,2642.00,51439.00,144300,20250121,-20.30,58800,20240416,95.58,144300,-20.30,20250121,99500,15.58,20250328,144300,-20.30,20250121,58800,95.58,20240416,1.45,Y,010620,5000,1997 억,,6816286,N,N,52679,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 20250407 160237 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 110800 -5300 5 -4.57 43153235100 388142 85.20 112100 113000 108800 150900 81300 116100 111179.35 16.79 0 -71607 123033 119566 116833 113366 110633 118200 112000 1997 34800 5000 83590 100 1 39942149 44256 41.94 2.15 12 0.97 2642.00 51439.00 144300 20250121 -23.22 58800 20240416 88.44 144300 -23.22 20250121 99500 11.36 20250328 144300 -23.22 20250121 58800 88.44 20240416 1.42 Y 010620 5000 1997 억 6708062 N N 127454 N 00 N
3 20250407 150240 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 110800 -5300 5 -4.57 39680567200 356813 78.32 112100 113000 108800 150900 81300 116100 111208.30 16.79 0 -70683 123033 119566 116833 113366 110633 118200 112000 1997 34800 5000 83590 100 1 39942149 44256 41.94 2.15 12 0.89 2642.00 51439.00 144300 20250121 -23.22 58800 20240416 88.44 144300 -23.22 20250121 99500 11.36 20250328 144300 -23.22 20250121 58800 88.44 20240416 1.42 Y 010620 5000 1997 억 6708062 N N 19017 N 00 N
4 20250407 140239 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 110900 -5200 5 -4.48 33162830150 298143 65.44 112100 113000 108800 150900 81300 116100 111231.29 16.79 0 -54546 123033 119566 116833 113366 110633 118200 112000 1997 34800 5000 83590 100 1 39942149 44296 41.98 2.16 12 0.75 2642.00 51439.00 144300 20250121 -23.15 58800 20240416 88.61 144300 -23.15 20250121 99500 11.46 20250328 144300 -23.15 20250121 58800 88.61 20240416 1.42 Y 010620 5000 1997 억 6708062 N N 19017 N 00 N
5 20250407 130238 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111800 -4300 5 -3.70 27586238950 248069 54.45 112100 113000 108800 150900 81300 116100 111203.89 16.79 0 -49791 123033 119566 116833 113366 110633 118200 112000 1997 34800 5000 83590 100 1 39942149 44655 42.32 2.17 12 0.62 2642.00 51439.00 144300 20250121 -22.52 58800 20240416 90.14 144300 -22.52 20250121 99500 12.36 20250328 144300 -22.52 20250121 58800 90.14 20240416 1.42 Y 010620 5000 1997 억 6708062 N N 19017 N 00 N
6 20250407 120238 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 112300 -3800 5 -3.27 23605710500 212469 46.64 112100 113000 108800 150900 81300 116100 111101.90 16.79 0 -42569 123033 119566 116833 113366 110633 118200 112000 1997 34800 5000 83590 100 1 39942149 44855 42.51 2.18 12 0.53 2642.00 51439.00 144300 20250121 -22.18 58800 20240416 90.99 144300 -22.18 20250121 99500 12.86 20250328 144300 -22.18 20250121 58800 90.99 20240416 1.42 Y 010620 5000 1997 억 6708062 N N 19017 N 00 N
7 20250407 110238 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 112400 -3700 5 -3.19 19191642000 173138 38.00 112100 113000 108800 150900 81300 116100 110845.93 16.79 0 -32022 123033 119566 116833 113366 110633 118200 112000 1997 34800 5000 83590 100 1 39942149 44895 42.54 2.19 12 0.43 2642.00 51439.00 144300 20250121 -22.11 58800 20240416 91.16 144300 -22.11 20250121 99500 12.96 20250328 144300 -22.11 20250121 58800 91.16 20240416 1.42 Y 010620 5000 1997 억 6708062 N N 19017 N 00 N
8 20250407 100239 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 110600 -5500 5 -4.74 13086164400 118459 26.00 112100 112300 108800 150900 81300 116100 110469.99 16.79 0 -8900 123033 119566 116833 113366 110633 118200 112000 1997 34800 5000 83590 100 1 39942149 44176 41.86 2.15 12 0.30 2642.00 51439.00 144300 20250121 -23.35 58800 20240416 88.10 144300 -23.35 20250121 99500 11.16 20250328 144300 -23.35 20250121 58800 88.10 20240416 1.42 Y 010620 5000 1997 억 6708062 N N 19017 N 00 N
9 20250407 090239 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 111300 -4800 5 -4.13 1513514300 13591 2.98 112100 112100 110300 150900 81300 116100 111361.51 16.79 0 -696 123033 119566 116833 113366 110633 118200 112000 1997 34800 5000 83590 100 1 39942149 44456 42.13 2.16 12 0.03 2642.00 51439.00 144300 20250121 -22.87 58800 20240416 89.29 144300 -22.87 20250121 99500 11.86 20250328 144300 -22.87 20250121 58800 89.29 20240416 1.42 Y 010620 5000 1997 억 6708062 N N 19017 N 00 N
10 20250404 160238 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 116100 -1300 5 -1.11 53447930200 455586 112.81 116300 120300 114100 152600 82200 117400 117316.91 17.07 0 -9082 121866 119632 116266 114032 110666 120750 115150 1997 35200 5000 84520 100 1 39942149 46373 43.94 2.26 12 1.14 2642.00 51439.00 144300 20250121 -19.54 58800 20240416 97.45 144300 -19.54 20250121 99500 16.68 20250328 144300 -19.54 20250121 58800 97.45 20240416 1.45 Y 010620 5000 1997 억 6816286 N N 19017 N 00 N
11 20250404 150239 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 116200 -1200 5 -1.02 51059248800 435028 107.72 116300 120300 114100 152600 82200 117400 117370.03 17.07 0 -7491 121866 119632 116266 114032 110666 120750 115150 1997 35200 5000 84520 100 1 39942149 46413 43.98 2.26 12 1.09 2642.00 51439.00 144300 20250121 -19.47 58800 20240416 97.62 144300 -19.47 20250121 99500 16.78 20250328 144300 -19.47 20250121 58800 97.62 20240416 1.45 Y 010620 5000 1997 억 6816286 N N 52679 N 00 N
12 20250404 140240 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 115000 -2400 5 -2.04 42639353850 362350 89.72 116300 120300 114100 152600 82200 117400 117674.50 17.07 0 -10917 121866 119632 116266 114032 110666 120750 115150 1997 35200 5000 84520 100 1 39942149 45933 43.53 2.24 12 0.91 2642.00 51439.00 144300 20250121 -20.30 58800 20240416 95.58 144300 -20.30 20250121 99500 15.58 20250328 144300 -20.30 20250121 58800 95.58 20240416 1.45 Y 010620 5000 1997 억 6816286 N N 52679 N 00 N