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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010140/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
20250411,160239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14500,550,2,3.94,153781930640,10701486,129.43,14150,14520,14090,18130,9770,13950,14370.10,29.94,0,113423,14276,14112,13826,13662,13376,14195,13745,8800,4180,1000,10600,10,1,880000000,127600,198.63,2.68,12,1.22,73.00,5414.00,15840,20250319,-8.46,8290,20240402,74.91,15840,-8.46,20250319,11220,29.23,20250102,15840,-8.46,20250319,8380,73.03,20240411,1.27,Y,010140,1000,8800 억,,263493360,N,N,590690,N,00,N
20250411,150241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14480,530,2,3.80,141714076200,9868599,119.36,14150,14520,14090,18130,9770,13950,14360.19,29.94,0,-63220,14276,14112,13826,13662,13376,14195,13745,8800,4180,1000,10600,10,1,880000000,127424,198.36,2.67,12,1.12,73.00,5414.00,15840,20250319,-8.59,8290,20240402,74.67,15840,-8.59,20250319,11220,29.06,20250102,15840,-8.59,20250319,8380,72.79,20240411,1.27,Y,010140,1000,8800 억,,263493360,N,N,288954,N,00,N
20250411,140241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14430,480,2,3.44,120707496480,8417064,101.80,14150,14480,14090,18130,9770,13950,14340.91,29.94,0,-151205,14276,14112,13826,13662,13376,14195,13745,8800,4180,1000,10600,10,1,880000000,126984,197.67,2.67,12,0.96,73.00,5414.00,15840,20250319,-8.90,8290,20240402,74.07,15840,-8.90,20250319,11220,28.61,20250102,15840,-8.90,20250319,8380,72.20,20240411,1.27,Y,010140,1000,8800 억,,263493360,N,N,288954,N,00,N
20250411,130242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14350,400,2,2.87,109996244490,7673956,92.81,14150,14480,14090,18130,9770,13950,14333.81,29.94,0,-206015,14276,14112,13826,13662,13376,14195,13745,8800,4180,1000,10600,10,1,880000000,126280,196.58,2.65,12,0.87,73.00,5414.00,15840,20250319,-9.41,8290,20240402,73.10,15840,-9.41,20250319,11220,27.90,20250102,15840,-9.41,20250319,8380,71.24,20240411,1.27,Y,010140,1000,8800 억,,263493360,N,N,288954,N,00,N
20250411,120241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14420,470,2,3.37,100026979255,6982052,84.45,14150,14480,14090,18130,9770,13950,14326.42,29.94,0,-191207,14276,14112,13826,13662,13376,14195,13745,8800,4180,1000,10600,10,1,880000000,126896,197.53,2.66,12,0.79,73.00,5414.00,15840,20250319,-8.96,8290,20240402,73.94,15840,-8.96,20250319,11220,28.52,20250102,15840,-8.96,20250319,8380,72.08,20240411,1.27,Y,010140,1000,8800 억,,263493360,N,N,288954,N,00,N
20250411,110240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14450,500,2,3.58,86611108110,6052068,73.20,14150,14480,14090,18130,9770,13950,14311.12,29.94,0,-146500,14276,14112,13826,13662,13376,14195,13745,8800,4180,1000,10600,10,1,880000000,127160,197.95,2.67,12,0.69,73.00,5414.00,15840,20250319,-8.78,8290,20240402,74.31,15840,-8.78,20250319,11220,28.79,20250102,15840,-8.78,20250319,8380,72.43,20240411,1.27,Y,010140,1000,8800 억,,263493360,N,N,288954,N,00,N
20250411,100242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14290,340,2,2.44,65736450785,4601424,55.65,14150,14460,14090,18130,9770,13950,14286.26,29.94,0,-205014,14276,14112,13826,13662,13376,14195,13745,8800,4180,1000,10600,10,1,880000000,125752,195.75,2.64,12,0.52,73.00,5414.00,15840,20250319,-9.79,8290,20240402,72.38,15840,-9.79,20250319,11220,27.36,20250102,15840,-9.79,20250319,8380,70.53,20240411,1.27,Y,010140,1000,8800 억,,263493360,N,N,288954,N,00,N
20250411,090242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14150,200,2,1.43,11383311485,801512,9.69,14150,14300,14090,18130,9770,13950,14202.96,29.94,0,-67127,14276,14112,13826,13662,13376,14195,13745,8800,4180,1000,10600,10,1,880000000,124520,193.84,2.61,12,0.09,73.00,5414.00,15840,20250319,-10.67,8290,20240402,70.69,15840,-10.67,20250319,11220,26.11,20250102,15840,-10.67,20250319,8380,68.85,20240411,1.27,Y,010140,1000,8800 억,,263493360,N,N,288954,N,00,N
20250410,160240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13950,910,2,6.98,114864610015,8268063,114.05,13790,13990,13540,16950,9130,13040,13892.54,29.83,0,381573,13873,13456,13193,12776,12513,13325,12645,8800,3910,1000,9910,10,1,880000000,122760,191.10,2.58,12,0.94,73.00,5414.00,15840,20250319,-11.93,8290,20240402,68.28,15840,-11.93,20250319,11220,24.33,20250102,15840,-11.93,20250319,8380,66.47,20240411,1.27,Y,010140,1000,8800 억,,262495793,N,N,288954,N,00,N
20250410,150240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13970,930,2,7.13,93297177855,6721996,92.72,13790,13990,13540,16950,9130,13040,13879.39,29.83,0,109965,13873,13456,13193,12776,12513,13325,12645,8800,3910,1000,9910,10,1,880000000,122936,191.37,2.58,12,0.76,73.00,5414.00,15840,20250319,-11.81,8290,20240402,68.52,15840,-11.81,20250319,11220,24.51,20250102,15840,-11.81,20250319,8380,66.71,20240411,1.27,Y,010140,1000,8800 억,,262495793,N,N,1269468,N,00,N
20250410,140240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13960,920,2,7.06,81867478030,5902047,81.41,13790,13990,13540,16950,9130,13040,13871.03,29.83,0,253396,13873,13456,13193,12776,12513,13325,12645,8800,3910,1000,9910,10,1,880000000,122848,191.23,2.58,12,0.67,73.00,5414.00,15840,20250319,-11.87,8290,20240402,68.40,15840,-11.87,20250319,11220,24.42,20250102,15840,-11.87,20250319,8380,66.59,20240411,1.27,Y,010140,1000,8800 억,,262495793,N,N,1269468,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 20250411 160239 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14500 550 2 3.94 153781930640 10701486 129.43 14150 14520 14090 18130 9770 13950 14370.10 29.94 0 113423 14276 14112 13826 13662 13376 14195 13745 8800 4180 1000 10600 10 1 880000000 127600 198.63 2.68 12 1.22 73.00 5414.00 15840 20250319 -8.46 8290 20240402 74.91 15840 -8.46 20250319 11220 29.23 20250102 15840 -8.46 20250319 8380 73.03 20240411 1.27 Y 010140 1000 8800 억 263493360 N N 590690 N 00 N
3 20250411 150241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14480 530 2 3.80 141714076200 9868599 119.36 14150 14520 14090 18130 9770 13950 14360.19 29.94 0 -63220 14276 14112 13826 13662 13376 14195 13745 8800 4180 1000 10600 10 1 880000000 127424 198.36 2.67 12 1.12 73.00 5414.00 15840 20250319 -8.59 8290 20240402 74.67 15840 -8.59 20250319 11220 29.06 20250102 15840 -8.59 20250319 8380 72.79 20240411 1.27 Y 010140 1000 8800 억 263493360 N N 288954 N 00 N
4 20250411 140241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14430 480 2 3.44 120707496480 8417064 101.80 14150 14480 14090 18130 9770 13950 14340.91 29.94 0 -151205 14276 14112 13826 13662 13376 14195 13745 8800 4180 1000 10600 10 1 880000000 126984 197.67 2.67 12 0.96 73.00 5414.00 15840 20250319 -8.90 8290 20240402 74.07 15840 -8.90 20250319 11220 28.61 20250102 15840 -8.90 20250319 8380 72.20 20240411 1.27 Y 010140 1000 8800 억 263493360 N N 288954 N 00 N
5 20250411 130242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14350 400 2 2.87 109996244490 7673956 92.81 14150 14480 14090 18130 9770 13950 14333.81 29.94 0 -206015 14276 14112 13826 13662 13376 14195 13745 8800 4180 1000 10600 10 1 880000000 126280 196.58 2.65 12 0.87 73.00 5414.00 15840 20250319 -9.41 8290 20240402 73.10 15840 -9.41 20250319 11220 27.90 20250102 15840 -9.41 20250319 8380 71.24 20240411 1.27 Y 010140 1000 8800 억 263493360 N N 288954 N 00 N
6 20250411 120241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14420 470 2 3.37 100026979255 6982052 84.45 14150 14480 14090 18130 9770 13950 14326.42 29.94 0 -191207 14276 14112 13826 13662 13376 14195 13745 8800 4180 1000 10600 10 1 880000000 126896 197.53 2.66 12 0.79 73.00 5414.00 15840 20250319 -8.96 8290 20240402 73.94 15840 -8.96 20250319 11220 28.52 20250102 15840 -8.96 20250319 8380 72.08 20240411 1.27 Y 010140 1000 8800 억 263493360 N N 288954 N 00 N
7 20250411 110240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14450 500 2 3.58 86611108110 6052068 73.20 14150 14480 14090 18130 9770 13950 14311.12 29.94 0 -146500 14276 14112 13826 13662 13376 14195 13745 8800 4180 1000 10600 10 1 880000000 127160 197.95 2.67 12 0.69 73.00 5414.00 15840 20250319 -8.78 8290 20240402 74.31 15840 -8.78 20250319 11220 28.79 20250102 15840 -8.78 20250319 8380 72.43 20240411 1.27 Y 010140 1000 8800 억 263493360 N N 288954 N 00 N
8 20250411 100242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14290 340 2 2.44 65736450785 4601424 55.65 14150 14460 14090 18130 9770 13950 14286.26 29.94 0 -205014 14276 14112 13826 13662 13376 14195 13745 8800 4180 1000 10600 10 1 880000000 125752 195.75 2.64 12 0.52 73.00 5414.00 15840 20250319 -9.79 8290 20240402 72.38 15840 -9.79 20250319 11220 27.36 20250102 15840 -9.79 20250319 8380 70.53 20240411 1.27 Y 010140 1000 8800 억 263493360 N N 288954 N 00 N
9 20250411 090242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14150 200 2 1.43 11383311485 801512 9.69 14150 14300 14090 18130 9770 13950 14202.96 29.94 0 -67127 14276 14112 13826 13662 13376 14195 13745 8800 4180 1000 10600 10 1 880000000 124520 193.84 2.61 12 0.09 73.00 5414.00 15840 20250319 -10.67 8290 20240402 70.69 15840 -10.67 20250319 11220 26.11 20250102 15840 -10.67 20250319 8380 68.85 20240411 1.27 Y 010140 1000 8800 억 263493360 N N 288954 N 00 N
10 20250410 160240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13950 910 2 6.98 114864610015 8268063 114.05 13790 13990 13540 16950 9130 13040 13892.54 29.83 0 381573 13873 13456 13193 12776 12513 13325 12645 8800 3910 1000 9910 10 1 880000000 122760 191.10 2.58 12 0.94 73.00 5414.00 15840 20250319 -11.93 8290 20240402 68.28 15840 -11.93 20250319 11220 24.33 20250102 15840 -11.93 20250319 8380 66.47 20240411 1.27 Y 010140 1000 8800 억 262495793 N N 288954 N 00 N
11 20250410 150240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13970 930 2 7.13 93297177855 6721996 92.72 13790 13990 13540 16950 9130 13040 13879.39 29.83 0 109965 13873 13456 13193 12776 12513 13325 12645 8800 3910 1000 9910 10 1 880000000 122936 191.37 2.58 12 0.76 73.00 5414.00 15840 20250319 -11.81 8290 20240402 68.52 15840 -11.81 20250319 11220 24.51 20250102 15840 -11.81 20250319 8380 66.71 20240411 1.27 Y 010140 1000 8800 억 262495793 N N 1269468 N 00 N
12 20250410 140240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13960 920 2 7.06 81867478030 5902047 81.41 13790 13990 13540 16950 9130 13040 13871.03 29.83 0 253396 13873 13456 13193 12776 12513 13325 12645 8800 3910 1000 9910 10 1 880000000 122848 191.23 2.58 12 0.67 73.00 5414.00 15840 20250319 -11.87 8290 20240402 68.40 15840 -11.87 20250319 11220 24.42 20250102 15840 -11.87 20250319 8380 66.59 20240411 1.27 Y 010140 1000 8800 억 262495793 N N 1269468 N 00 N