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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200880/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
20250421,160902,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11290,-160,5,-1.40,661571140,58235,83.73,11460,11480,11270,14880,8020,11450,11360.42,7.56,0,-21008,11690,11570,11360,11240,11030,11630,11300,135,3430,500,8470,10,1,27028437,3052,2.07,0.28,12,0.22,5450.00,40695.00,23200,20240627,-51.34,10290,20241209,9.72,14850,-23.97,20250325,10390,8.66,20250409,23200,-51.34,20240627,10290,9.72,20241209,2.68,Y,200880,500,135 억,,2042897,N,N,5187,N,00,N
20250421,150919,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11290,-160,5,-1.40,621109360,54653,78.58,11460,11480,11270,14880,8020,11450,11364.60,7.56,0,-20689,11690,11570,11360,11240,11030,11630,11300,135,3430,500,8470,10,1,27028437,3052,2.07,0.28,12,0.20,5450.00,40695.00,23200,20240627,-51.34,10290,20241209,9.72,14850,-23.97,20250325,10390,8.66,20250409,23200,-51.34,20240627,10290,9.72,20241209,2.68,Y,200880,500,135 억,,2042897,N,N,3676,N,00,N
20250421,140918,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11320,-130,5,-1.14,512536920,45043,64.76,11460,11480,11310,14880,8020,11450,11378.84,7.56,0,-21618,11690,11570,11360,11240,11030,11630,11300,135,3430,500,8470,10,1,27028437,3060,2.08,0.28,12,0.17,5450.00,40695.00,23200,20240627,-51.21,10290,20241209,10.01,14850,-23.77,20250325,10390,8.95,20250409,23200,-51.21,20240627,10290,10.01,20241209,2.68,Y,200880,500,135 억,,2042897,N,N,3676,N,00,N
20250421,130917,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11330,-120,5,-1.05,497655130,43730,62.87,11460,11480,11310,14880,8020,11450,11380.18,7.56,0,-21187,11690,11570,11360,11240,11030,11630,11300,135,3430,500,8470,10,1,27028437,3062,2.08,0.28,12,0.16,5450.00,40695.00,23200,20240627,-51.16,10290,20241209,10.11,14850,-23.70,20250325,10390,9.05,20250409,23200,-51.16,20240627,10290,10.11,20241209,2.68,Y,200880,500,135 억,,2042897,N,N,3676,N,00,N
20250421,120917,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11350,-100,5,-0.87,458362590,40260,57.88,11460,11480,11320,14880,8020,11450,11385.06,7.56,0,-19111,11690,11570,11360,11240,11030,11630,11300,135,3430,500,8470,10,1,27028437,3068,2.08,0.28,12,0.15,5450.00,40695.00,23200,20240627,-51.08,10290,20241209,10.30,14850,-23.57,20250325,10390,9.24,20250409,23200,-51.08,20240627,10290,10.30,20241209,2.68,Y,200880,500,135 억,,2042897,N,N,3676,N,00,N
20250421,110916,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11350,-100,5,-0.87,436015500,38295,55.06,11460,11480,11320,14880,8020,11450,11385.70,7.56,0,-17950,11690,11570,11360,11240,11030,11630,11300,135,3430,500,8470,10,1,27028437,3068,2.08,0.28,12,0.14,5450.00,40695.00,23200,20240627,-51.08,10290,20241209,10.30,14850,-23.57,20250325,10390,9.24,20250409,23200,-51.08,20240627,10290,10.30,20241209,2.68,Y,200880,500,135 억,,2042897,N,N,3676,N,00,N
20250421,100911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11370,-80,5,-0.70,373695950,32806,47.17,11460,11480,11320,14880,8020,11450,11391.09,7.56,0,-14588,11690,11570,11360,11240,11030,11630,11300,135,3430,500,8470,10,1,27028437,3073,2.09,0.28,12,0.12,5450.00,40695.00,23200,20240627,-50.99,10290,20241209,10.50,14850,-23.43,20250325,10390,9.43,20250409,23200,-50.99,20240627,10290,10.50,20241209,2.68,Y,200880,500,135 억,,2042897,N,N,3676,N,00,N
20250421,090942,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11370,-80,5,-0.70,127214470,11175,16.07,11460,11480,11320,14880,8020,11450,11383.85,7.56,0,-5495,11690,11570,11360,11240,11030,11630,11300,135,3430,500,8470,10,1,27028437,3073,2.09,0.28,12,0.04,5450.00,40695.00,23200,20240627,-50.99,10290,20241209,10.50,14850,-23.43,20250325,10390,9.43,20250409,23200,-50.99,20240627,10290,10.50,20241209,2.68,Y,200880,500,135 억,,2042897,N,N,3676,N,00,N
20250418,160902,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11450,210,2,1.87,787104370,69555,137.09,11260,11480,11150,14610,7870,11240,11316.27,7.51,0,8242,11520,11380,11190,11050,10860,11450,11120,135,3370,500,8310,10,1,27028437,3095,2.10,0.28,12,0.26,5450.00,40695.00,23200,20240627,-50.65,10290,20241209,11.27,14850,-22.90,20250325,10390,10.20,20250409,23200,-50.65,20240627,10290,11.27,20241209,2.64,Y,200880,500,135 억,,2028665,N,N,3676,N,00,N
20250418,150914,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11430,190,2,1.69,724425760,64078,126.30,11260,11450,11150,14610,7870,11240,11305.37,7.51,0,8752,11520,11380,11190,11050,10860,11450,11120,135,3370,500,8310,10,1,27028437,3089,2.10,0.28,12,0.24,5450.00,40695.00,23200,20240627,-50.73,10290,20241209,11.08,14850,-23.03,20250325,10390,10.01,20250409,23200,-50.73,20240627,10290,11.08,20241209,2.64,Y,200880,500,135 억,,2028665,N,N,2535,N,00,N
20250418,140917,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11320,80,2,0.71,482257915,42835,84.43,11260,11350,11150,14610,7870,11240,11258.50,7.51,0,4976,11520,11380,11190,11050,10860,11450,11120,135,3370,500,8310,10,1,27028437,3060,2.08,0.28,12,0.16,5450.00,40695.00,23200,20240627,-51.21,10290,20241209,10.01,14850,-23.77,20250325,10390,8.95,20250409,23200,-51.21,20240627,10290,10.01,20241209,2.64,Y,200880,500,135 억,,2028665,N,N,2535,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 20250421 160902 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11290 -160 5 -1.40 661571140 58235 83.73 11460 11480 11270 14880 8020 11450 11360.42 7.56 0 -21008 11690 11570 11360 11240 11030 11630 11300 135 3430 500 8470 10 1 27028437 3052 2.07 0.28 12 0.22 5450.00 40695.00 23200 20240627 -51.34 10290 20241209 9.72 14850 -23.97 20250325 10390 8.66 20250409 23200 -51.34 20240627 10290 9.72 20241209 2.68 Y 200880 500 135 억 2042897 N N 5187 N 00 N
3 20250421 150919 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11290 -160 5 -1.40 621109360 54653 78.58 11460 11480 11270 14880 8020 11450 11364.60 7.56 0 -20689 11690 11570 11360 11240 11030 11630 11300 135 3430 500 8470 10 1 27028437 3052 2.07 0.28 12 0.20 5450.00 40695.00 23200 20240627 -51.34 10290 20241209 9.72 14850 -23.97 20250325 10390 8.66 20250409 23200 -51.34 20240627 10290 9.72 20241209 2.68 Y 200880 500 135 억 2042897 N N 3676 N 00 N
4 20250421 140918 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11320 -130 5 -1.14 512536920 45043 64.76 11460 11480 11310 14880 8020 11450 11378.84 7.56 0 -21618 11690 11570 11360 11240 11030 11630 11300 135 3430 500 8470 10 1 27028437 3060 2.08 0.28 12 0.17 5450.00 40695.00 23200 20240627 -51.21 10290 20241209 10.01 14850 -23.77 20250325 10390 8.95 20250409 23200 -51.21 20240627 10290 10.01 20241209 2.68 Y 200880 500 135 억 2042897 N N 3676 N 00 N
5 20250421 130917 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11330 -120 5 -1.05 497655130 43730 62.87 11460 11480 11310 14880 8020 11450 11380.18 7.56 0 -21187 11690 11570 11360 11240 11030 11630 11300 135 3430 500 8470 10 1 27028437 3062 2.08 0.28 12 0.16 5450.00 40695.00 23200 20240627 -51.16 10290 20241209 10.11 14850 -23.70 20250325 10390 9.05 20250409 23200 -51.16 20240627 10290 10.11 20241209 2.68 Y 200880 500 135 억 2042897 N N 3676 N 00 N
6 20250421 120917 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11350 -100 5 -0.87 458362590 40260 57.88 11460 11480 11320 14880 8020 11450 11385.06 7.56 0 -19111 11690 11570 11360 11240 11030 11630 11300 135 3430 500 8470 10 1 27028437 3068 2.08 0.28 12 0.15 5450.00 40695.00 23200 20240627 -51.08 10290 20241209 10.30 14850 -23.57 20250325 10390 9.24 20250409 23200 -51.08 20240627 10290 10.30 20241209 2.68 Y 200880 500 135 억 2042897 N N 3676 N 00 N
7 20250421 110916 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11350 -100 5 -0.87 436015500 38295 55.06 11460 11480 11320 14880 8020 11450 11385.70 7.56 0 -17950 11690 11570 11360 11240 11030 11630 11300 135 3430 500 8470 10 1 27028437 3068 2.08 0.28 12 0.14 5450.00 40695.00 23200 20240627 -51.08 10290 20241209 10.30 14850 -23.57 20250325 10390 9.24 20250409 23200 -51.08 20240627 10290 10.30 20241209 2.68 Y 200880 500 135 억 2042897 N N 3676 N 00 N
8 20250421 100911 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11370 -80 5 -0.70 373695950 32806 47.17 11460 11480 11320 14880 8020 11450 11391.09 7.56 0 -14588 11690 11570 11360 11240 11030 11630 11300 135 3430 500 8470 10 1 27028437 3073 2.09 0.28 12 0.12 5450.00 40695.00 23200 20240627 -50.99 10290 20241209 10.50 14850 -23.43 20250325 10390 9.43 20250409 23200 -50.99 20240627 10290 10.50 20241209 2.68 Y 200880 500 135 억 2042897 N N 3676 N 00 N
9 20250421 090942 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11370 -80 5 -0.70 127214470 11175 16.07 11460 11480 11320 14880 8020 11450 11383.85 7.56 0 -5495 11690 11570 11360 11240 11030 11630 11300 135 3430 500 8470 10 1 27028437 3073 2.09 0.28 12 0.04 5450.00 40695.00 23200 20240627 -50.99 10290 20241209 10.50 14850 -23.43 20250325 10390 9.43 20250409 23200 -50.99 20240627 10290 10.50 20241209 2.68 Y 200880 500 135 억 2042897 N N 3676 N 00 N
10 20250418 160902 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11450 210 2 1.87 787104370 69555 137.09 11260 11480 11150 14610 7870 11240 11316.27 7.51 0 8242 11520 11380 11190 11050 10860 11450 11120 135 3370 500 8310 10 1 27028437 3095 2.10 0.28 12 0.26 5450.00 40695.00 23200 20240627 -50.65 10290 20241209 11.27 14850 -22.90 20250325 10390 10.20 20250409 23200 -50.65 20240627 10290 11.27 20241209 2.64 Y 200880 500 135 억 2028665 N N 3676 N 00 N
11 20250418 150914 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11430 190 2 1.69 724425760 64078 126.30 11260 11450 11150 14610 7870 11240 11305.37 7.51 0 8752 11520 11380 11190 11050 10860 11450 11120 135 3370 500 8310 10 1 27028437 3089 2.10 0.28 12 0.24 5450.00 40695.00 23200 20240627 -50.73 10290 20241209 11.08 14850 -23.03 20250325 10390 10.01 20250409 23200 -50.73 20240627 10290 11.08 20241209 2.64 Y 200880 500 135 억 2028665 N N 2535 N 00 N
12 20250418 140917 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 11320 80 2 0.71 482257915 42835 84.43 11260 11350 11150 14610 7870 11240 11258.50 7.51 0 4976 11520 11380 11190 11050 10860 11450 11120 135 3370 500 8310 10 1 27028437 3060 2.08 0.28 12 0.16 5450.00 40695.00 23200 20240627 -51.21 10290 20241209 10.01 14850 -23.77 20250325 10390 8.95 20250409 23200 -51.21 20240627 10290 10.01 20241209 2.64 Y 200880 500 135 억 2028665 N N 2535 N 00 N