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
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
20250411,160242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,129500,6300,2,5.11,68936018850,537715,102.53,125200,129900,125000,160100,86300,123200,128201.62,16.34,0,1427,126733,124966,122333,120566,117933,125850,121450,1997,36900,5000,88700,100,1,39942149,51725,49.02,2.52,12,1.35,2642.00,51439.00,144300,20250121,-10.26,58800,20240416,120.24,144300,-10.26,20250121,99500,30.15,20250328,144300,-10.26,20250121,58800,120.24,20240416,1.32,Y,010620,5000,1997 억,,6527402,N,N,32026,N,00,N
20250411,150243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,129700,6500,2,5.28,64674802200,504847,96.27,125200,129900,125000,160100,86300,123200,128107.73,16.34,0,-1481,126733,124966,122333,120566,117933,125850,121450,1997,36900,5000,88700,100,1,39942149,51805,49.09,2.52,12,1.26,2642.00,51439.00,144300,20250121,-10.12,58800,20240416,120.58,144300,-10.12,20250121,99500,30.35,20250328,144300,-10.12,20250121,58800,120.58,20240416,1.32,Y,010620,5000,1997 억,,6527402,N,N,25725,N,00,N
20250411,140244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,129000,5800,2,4.71,55687242150,435405,83.02,125200,129300,125000,160100,86300,123200,127897.57,16.34,0,2791,126733,124966,122333,120566,117933,125850,121450,1997,36900,5000,88700,100,1,39942149,51525,48.83,2.51,12,1.09,2642.00,51439.00,144300,20250121,-10.60,58800,20240416,119.39,144300,-10.60,20250121,99500,29.65,20250328,144300,-10.60,20250121,58800,119.39,20240416,1.32,Y,010620,5000,1997 억,,6527402,N,N,25725,N,00,N
20250411,130244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,128100,4900,2,3.98,50390725850,394214,75.17,125200,129300,125000,160100,86300,123200,127825.82,16.34,0,4831,126733,124966,122333,120566,117933,125850,121450,1997,36900,5000,88700,100,1,39942149,51166,48.49,2.49,12,0.99,2642.00,51439.00,144300,20250121,-11.23,58800,20240416,117.86,144300,-11.23,20250121,99500,28.74,20250328,144300,-11.23,20250121,58800,117.86,20240416,1.32,Y,010620,5000,1997 억,,6527402,N,N,25725,N,00,N
20250411,120244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,128100,4900,2,3.98,44898630600,351405,67.01,125200,129300,125000,160100,86300,123200,127768.90,16.34,0,12032,126733,124966,122333,120566,117933,125850,121450,1997,36900,5000,88700,100,1,39942149,51166,48.49,2.49,12,0.88,2642.00,51439.00,144300,20250121,-11.23,58800,20240416,117.86,144300,-11.23,20250121,99500,28.74,20250328,144300,-11.23,20250121,58800,117.86,20240416,1.32,Y,010620,5000,1997 억,,6527402,N,N,25725,N,00,N
20250411,110243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,128100,4900,2,3.98,35233918600,276255,52.68,125200,128500,125000,160100,86300,123200,127541.29,16.34,0,5017,126733,124966,122333,120566,117933,125850,121450,1997,36900,5000,88700,100,1,39942149,51166,48.49,2.49,12,0.69,2642.00,51439.00,144300,20250121,-11.23,58800,20240416,117.86,144300,-11.23,20250121,99500,28.74,20250328,144300,-11.23,20250121,58800,117.86,20240416,1.32,Y,010620,5000,1997 억,,6527402,N,N,25725,N,00,N
20250411,100244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,127600,4400,2,3.57,27576362750,216447,41.27,125200,128500,125000,160100,86300,123200,127404.69,16.34,0,-3574,126733,124966,122333,120566,117933,125850,121450,1997,36900,5000,88700,100,1,39942149,50966,48.30,2.48,12,0.54,2642.00,51439.00,144300,20250121,-11.57,58800,20240416,117.01,144300,-11.57,20250121,99500,28.24,20250328,144300,-11.57,20250121,58800,117.01,20240416,1.32,Y,010620,5000,1997 억,,6527402,N,N,25725,N,00,N
20250411,090245,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,126800,3600,2,2.92,4117011950,32662,6.23,125200,127100,125000,160100,86300,123200,126048.99,16.34,0,-2391,126733,124966,122333,120566,117933,125850,121450,1997,36900,5000,88700,100,1,39942149,50647,47.99,2.47,12,0.08,2642.00,51439.00,144300,20250121,-12.13,58800,20240416,115.65,144300,-12.13,20250121,99500,27.44,20250328,144300,-12.13,20250121,58800,115.65,20240416,1.32,Y,010620,5000,1997 억,,6527402,N,N,25725,N,00,N
20250410,160242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,123200,7300,2,6.30,64155086650,524429,117.11,122000,124100,119700,150600,81200,115900,122333.23,16.39,0,-16888,124966,120432,117466,112932,109966,118950,111450,1997,34700,5000,83440,100,1,39942149,49209,46.63,2.40,12,1.31,2642.00,51439.00,144300,20250121,-14.62,58800,20240416,109.52,144300,-14.62,20250121,99500,23.82,20250328,144300,-14.62,20250121,58800,109.52,20240416,1.30,Y,010620,5000,1997 억,,6545896,N,N,25725,N,00,N
20250410,150243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,123300,7400,2,6.38,49109559150,402315,89.84,122000,124100,119700,150600,81200,115900,122067.60,16.39,0,-22225,124966,120432,117466,112932,109966,118950,111450,1997,34700,5000,83440,100,1,39942149,49249,46.67,2.40,12,1.01,2642.00,51439.00,144300,20250121,-14.55,58800,20240416,109.69,144300,-14.55,20250121,99500,23.92,20250328,144300,-14.55,20250121,58800,109.69,20240416,1.30,Y,010620,5000,1997 억,,6545896,N,N,91884,N,00,N
20250410,140243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,122400,6500,2,5.61,41282589250,338565,75.61,122000,124100,119700,150600,81200,115900,121934.21,16.39,0,-21040,124966,120432,117466,112932,109966,118950,111450,1997,34700,5000,83440,100,1,39942149,48889,46.33,2.38,12,0.85,2642.00,51439.00,144300,20250121,-15.18,58800,20240416,108.16,144300,-15.18,20250121,99500,23.02,20250328,144300,-15.18,20250121,58800,108.16,20240416,1.30,Y,010620,5000,1997 억,,6545896,N,N,91884,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 160242 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 129500 6300 2 5.11 68936018850 537715 102.53 125200 129900 125000 160100 86300 123200 128201.62 16.34 0 1427 126733 124966 122333 120566 117933 125850 121450 1997 36900 5000 88700 100 1 39942149 51725 49.02 2.52 12 1.35 2642.00 51439.00 144300 20250121 -10.26 58800 20240416 120.24 144300 -10.26 20250121 99500 30.15 20250328 144300 -10.26 20250121 58800 120.24 20240416 1.32 Y 010620 5000 1997 억 6527402 N N 32026 N 00 N
3 20250411 150243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 129700 6500 2 5.28 64674802200 504847 96.27 125200 129900 125000 160100 86300 123200 128107.73 16.34 0 -1481 126733 124966 122333 120566 117933 125850 121450 1997 36900 5000 88700 100 1 39942149 51805 49.09 2.52 12 1.26 2642.00 51439.00 144300 20250121 -10.12 58800 20240416 120.58 144300 -10.12 20250121 99500 30.35 20250328 144300 -10.12 20250121 58800 120.58 20240416 1.32 Y 010620 5000 1997 억 6527402 N N 25725 N 00 N
4 20250411 140244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 129000 5800 2 4.71 55687242150 435405 83.02 125200 129300 125000 160100 86300 123200 127897.57 16.34 0 2791 126733 124966 122333 120566 117933 125850 121450 1997 36900 5000 88700 100 1 39942149 51525 48.83 2.51 12 1.09 2642.00 51439.00 144300 20250121 -10.60 58800 20240416 119.39 144300 -10.60 20250121 99500 29.65 20250328 144300 -10.60 20250121 58800 119.39 20240416 1.32 Y 010620 5000 1997 억 6527402 N N 25725 N 00 N
5 20250411 130244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 128100 4900 2 3.98 50390725850 394214 75.17 125200 129300 125000 160100 86300 123200 127825.82 16.34 0 4831 126733 124966 122333 120566 117933 125850 121450 1997 36900 5000 88700 100 1 39942149 51166 48.49 2.49 12 0.99 2642.00 51439.00 144300 20250121 -11.23 58800 20240416 117.86 144300 -11.23 20250121 99500 28.74 20250328 144300 -11.23 20250121 58800 117.86 20240416 1.32 Y 010620 5000 1997 억 6527402 N N 25725 N 00 N
6 20250411 120244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 128100 4900 2 3.98 44898630600 351405 67.01 125200 129300 125000 160100 86300 123200 127768.90 16.34 0 12032 126733 124966 122333 120566 117933 125850 121450 1997 36900 5000 88700 100 1 39942149 51166 48.49 2.49 12 0.88 2642.00 51439.00 144300 20250121 -11.23 58800 20240416 117.86 144300 -11.23 20250121 99500 28.74 20250328 144300 -11.23 20250121 58800 117.86 20240416 1.32 Y 010620 5000 1997 억 6527402 N N 25725 N 00 N
7 20250411 110243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 128100 4900 2 3.98 35233918600 276255 52.68 125200 128500 125000 160100 86300 123200 127541.29 16.34 0 5017 126733 124966 122333 120566 117933 125850 121450 1997 36900 5000 88700 100 1 39942149 51166 48.49 2.49 12 0.69 2642.00 51439.00 144300 20250121 -11.23 58800 20240416 117.86 144300 -11.23 20250121 99500 28.74 20250328 144300 -11.23 20250121 58800 117.86 20240416 1.32 Y 010620 5000 1997 억 6527402 N N 25725 N 00 N
8 20250411 100244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 127600 4400 2 3.57 27576362750 216447 41.27 125200 128500 125000 160100 86300 123200 127404.69 16.34 0 -3574 126733 124966 122333 120566 117933 125850 121450 1997 36900 5000 88700 100 1 39942149 50966 48.30 2.48 12 0.54 2642.00 51439.00 144300 20250121 -11.57 58800 20240416 117.01 144300 -11.57 20250121 99500 28.24 20250328 144300 -11.57 20250121 58800 117.01 20240416 1.32 Y 010620 5000 1997 억 6527402 N N 25725 N 00 N
9 20250411 090245 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 126800 3600 2 2.92 4117011950 32662 6.23 125200 127100 125000 160100 86300 123200 126048.99 16.34 0 -2391 126733 124966 122333 120566 117933 125850 121450 1997 36900 5000 88700 100 1 39942149 50647 47.99 2.47 12 0.08 2642.00 51439.00 144300 20250121 -12.13 58800 20240416 115.65 144300 -12.13 20250121 99500 27.44 20250328 144300 -12.13 20250121 58800 115.65 20240416 1.32 Y 010620 5000 1997 억 6527402 N N 25725 N 00 N
10 20250410 160242 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 123200 7300 2 6.30 64155086650 524429 117.11 122000 124100 119700 150600 81200 115900 122333.23 16.39 0 -16888 124966 120432 117466 112932 109966 118950 111450 1997 34700 5000 83440 100 1 39942149 49209 46.63 2.40 12 1.31 2642.00 51439.00 144300 20250121 -14.62 58800 20240416 109.52 144300 -14.62 20250121 99500 23.82 20250328 144300 -14.62 20250121 58800 109.52 20240416 1.30 Y 010620 5000 1997 억 6545896 N N 25725 N 00 N
11 20250410 150243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 123300 7400 2 6.38 49109559150 402315 89.84 122000 124100 119700 150600 81200 115900 122067.60 16.39 0 -22225 124966 120432 117466 112932 109966 118950 111450 1997 34700 5000 83440 100 1 39942149 49249 46.67 2.40 12 1.01 2642.00 51439.00 144300 20250121 -14.55 58800 20240416 109.69 144300 -14.55 20250121 99500 23.92 20250328 144300 -14.55 20250121 58800 109.69 20240416 1.30 Y 010620 5000 1997 억 6545896 N N 91884 N 00 N
12 20250410 140243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 122400 6500 2 5.61 41282589250 338565 75.61 122000 124100 119700 150600 81200 115900 121934.21 16.39 0 -21040 124966 120432 117466 112932 109966 118950 111450 1997 34700 5000 83440 100 1 39942149 48889 46.33 2.38 12 0.85 2642.00 51439.00 144300 20250121 -15.18 58800 20240416 108.16 144300 -15.18 20250121 99500 23.02 20250328 144300 -15.18 20250121 58800 108.16 20240416 1.30 Y 010620 5000 1997 억 6545896 N N 91884 N 00 N