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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14100,110,2,0.79,66684878765,4738010,52.44,13840,14180,13840,18180,9800,13990,14074.42,29.87,0,976159,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,124080,193.15,2.60,12,0.54,73.00,5414.00,15840,20250319,-10.98,8380,20240411,68.26,15840,-10.98,20250319,11220,25.67,20250102,15840,-10.98,20250319,8790,60.41,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,343867,N,00,N
20250422,150245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14110,120,2,0.86,60897535500,4327461,47.89,13840,14180,13840,18180,9800,13990,14072.35,29.87,0,850360,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,124168,193.29,2.61,12,0.49,73.00,5414.00,15840,20250319,-10.92,8380,20240411,68.38,15840,-10.92,20250319,11220,25.76,20250102,15840,-10.92,20250319,8790,60.52,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,2116402,N,00,N
20250422,140245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14050,60,2,0.43,53654733265,3813191,42.20,13840,14180,13840,18180,9800,13990,14070.82,29.87,0,625320,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,123640,192.47,2.60,12,0.43,73.00,5414.00,15840,20250319,-11.30,8380,20240411,67.66,15840,-11.30,20250319,11220,25.22,20250102,15840,-11.30,20250319,8790,59.84,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,2116402,N,00,N
20250422,130245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14100,110,2,0.79,46403867150,3297108,36.49,13840,14180,13840,18180,9800,13990,14074.11,29.87,0,531732,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,124080,193.15,2.60,12,0.37,73.00,5414.00,15840,20250319,-10.98,8380,20240411,68.26,15840,-10.98,20250319,11220,25.67,20250102,15840,-10.98,20250319,8790,60.41,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,2116402,N,00,N
20250422,120245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14070,80,2,0.57,42232698145,3001320,33.22,13840,14180,13840,18180,9800,13990,14071.38,29.87,0,410221,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,123816,192.74,2.60,12,0.34,73.00,5414.00,15840,20250319,-11.17,8380,20240411,67.90,15840,-11.17,20250319,11220,25.40,20250102,15840,-11.17,20250319,8790,60.07,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,2116402,N,00,N
20250422,110245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14110,120,2,0.86,33393943035,2375923,26.29,13840,14140,13840,18180,9800,13990,14055.15,29.87,0,277110,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,124168,193.29,2.61,12,0.27,73.00,5414.00,15840,20250319,-10.92,8380,20240411,68.38,15840,-10.92,20250319,11220,25.76,20250102,15840,-10.92,20250319,8790,60.52,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,2116402,N,00,N
20250422,100245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14040,50,2,0.36,24550727110,1748556,19.35,13840,14130,13840,18180,9800,13990,14040.58,29.87,0,144282,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,123552,192.33,2.59,12,0.20,73.00,5414.00,15840,20250319,-11.36,8380,20240411,67.54,15840,-11.36,20250319,11220,25.13,20250102,15840,-11.36,20250319,8790,59.73,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,2116402,N,00,N
20250422,090245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14100,110,2,0.79,4748806060,339465,3.76,13840,14120,13840,18180,9800,13990,13989.09,29.87,0,103364,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,124080,193.15,2.60,12,0.04,73.00,5414.00,15840,20250319,-10.98,8380,20240411,68.26,15840,-10.98,20250319,11220,25.67,20250102,15840,-10.98,20250319,8790,60.41,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,2116402,N,00,N
20250421,160240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13990,-530,5,-3.65,126844883125,9035695,114.57,14520,14530,13920,18870,10170,14520,14038.13,30.02,49910,-2777608,15460,14990,14680,14210,13900,14835,14055,8800,4350,1000,11030,10,1,880000000,123112,191.64,2.58,12,1.03,73.00,5414.00,15840,20250319,-11.68,8380,20240411,66.95,15840,-11.68,20250319,11220,24.69,20250102,15840,-11.68,20250319,8790,59.16,20240613,1.37,Y,010140,1000,8800 억,,264198680,N,N,2116402,N,00,N
20250421,150244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13980,-540,5,-3.72,120683731385,8595141,108.99,14520,14530,13920,18870,10170,14520,14040.83,30.02,49910,-2813138,15460,14990,14680,14210,13900,14835,14055,8800,4350,1000,11030,10,1,880000000,123024,191.51,2.58,12,0.98,73.00,5414.00,15840,20250319,-11.74,8380,20240411,66.83,15840,-11.74,20250319,11220,24.60,20250102,15840,-11.74,20250319,8790,59.04,20240613,1.37,Y,010140,1000,8800 억,,264198680,N,N,764552,N,00,N
20250421,140244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13960,-560,5,-3.86,108570718055,7726039,97.97,14520,14530,13920,18870,10170,14520,14052.46,30.02,49910,-2450512,15460,14990,14680,14210,13900,14835,14055,8800,4350,1000,11030,10,1,880000000,122848,191.23,2.58,12,0.88,73.00,5414.00,15840,20250319,-11.87,8380,20240411,66.59,15840,-11.87,20250319,11220,24.42,20250102,15840,-11.87,20250319,8790,58.82,20240613,1.37,Y,010140,1000,8800 억,,264198680,N,N,764552,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 20250422 160241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14100 110 2 0.79 66684878765 4738010 52.44 13840 14180 13840 18180 9800 13990 14074.42 29.87 0 976159 14756 14372 14146 13762 13536 14260 13650 8800 4190 1000 10630 10 1 880000000 124080 193.15 2.60 12 0.54 73.00 5414.00 15840 20250319 -10.98 8380 20240411 68.26 15840 -10.98 20250319 11220 25.67 20250102 15840 -10.98 20250319 8790 60.41 20240613 1.34 Y 010140 1000 8800 억 262846688 N N 343867 N 00 N
3 20250422 150245 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14110 120 2 0.86 60897535500 4327461 47.89 13840 14180 13840 18180 9800 13990 14072.35 29.87 0 850360 14756 14372 14146 13762 13536 14260 13650 8800 4190 1000 10630 10 1 880000000 124168 193.29 2.61 12 0.49 73.00 5414.00 15840 20250319 -10.92 8380 20240411 68.38 15840 -10.92 20250319 11220 25.76 20250102 15840 -10.92 20250319 8790 60.52 20240613 1.34 Y 010140 1000 8800 억 262846688 N N 2116402 N 00 N
4 20250422 140245 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14050 60 2 0.43 53654733265 3813191 42.20 13840 14180 13840 18180 9800 13990 14070.82 29.87 0 625320 14756 14372 14146 13762 13536 14260 13650 8800 4190 1000 10630 10 1 880000000 123640 192.47 2.60 12 0.43 73.00 5414.00 15840 20250319 -11.30 8380 20240411 67.66 15840 -11.30 20250319 11220 25.22 20250102 15840 -11.30 20250319 8790 59.84 20240613 1.34 Y 010140 1000 8800 억 262846688 N N 2116402 N 00 N
5 20250422 130245 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14100 110 2 0.79 46403867150 3297108 36.49 13840 14180 13840 18180 9800 13990 14074.11 29.87 0 531732 14756 14372 14146 13762 13536 14260 13650 8800 4190 1000 10630 10 1 880000000 124080 193.15 2.60 12 0.37 73.00 5414.00 15840 20250319 -10.98 8380 20240411 68.26 15840 -10.98 20250319 11220 25.67 20250102 15840 -10.98 20250319 8790 60.41 20240613 1.34 Y 010140 1000 8800 억 262846688 N N 2116402 N 00 N
6 20250422 120245 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14070 80 2 0.57 42232698145 3001320 33.22 13840 14180 13840 18180 9800 13990 14071.38 29.87 0 410221 14756 14372 14146 13762 13536 14260 13650 8800 4190 1000 10630 10 1 880000000 123816 192.74 2.60 12 0.34 73.00 5414.00 15840 20250319 -11.17 8380 20240411 67.90 15840 -11.17 20250319 11220 25.40 20250102 15840 -11.17 20250319 8790 60.07 20240613 1.34 Y 010140 1000 8800 억 262846688 N N 2116402 N 00 N
7 20250422 110245 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14110 120 2 0.86 33393943035 2375923 26.29 13840 14140 13840 18180 9800 13990 14055.15 29.87 0 277110 14756 14372 14146 13762 13536 14260 13650 8800 4190 1000 10630 10 1 880000000 124168 193.29 2.61 12 0.27 73.00 5414.00 15840 20250319 -10.92 8380 20240411 68.38 15840 -10.92 20250319 11220 25.76 20250102 15840 -10.92 20250319 8790 60.52 20240613 1.34 Y 010140 1000 8800 억 262846688 N N 2116402 N 00 N
8 20250422 100245 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14040 50 2 0.36 24550727110 1748556 19.35 13840 14130 13840 18180 9800 13990 14040.58 29.87 0 144282 14756 14372 14146 13762 13536 14260 13650 8800 4190 1000 10630 10 1 880000000 123552 192.33 2.59 12 0.20 73.00 5414.00 15840 20250319 -11.36 8380 20240411 67.54 15840 -11.36 20250319 11220 25.13 20250102 15840 -11.36 20250319 8790 59.73 20240613 1.34 Y 010140 1000 8800 억 262846688 N N 2116402 N 00 N
9 20250422 090245 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14100 110 2 0.79 4748806060 339465 3.76 13840 14120 13840 18180 9800 13990 13989.09 29.87 0 103364 14756 14372 14146 13762 13536 14260 13650 8800 4190 1000 10630 10 1 880000000 124080 193.15 2.60 12 0.04 73.00 5414.00 15840 20250319 -10.98 8380 20240411 68.26 15840 -10.98 20250319 11220 25.67 20250102 15840 -10.98 20250319 8790 60.41 20240613 1.34 Y 010140 1000 8800 억 262846688 N N 2116402 N 00 N
10 20250421 160240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13990 -530 5 -3.65 126844883125 9035695 114.57 14520 14530 13920 18870 10170 14520 14038.13 30.02 49910 -2777608 15460 14990 14680 14210 13900 14835 14055 8800 4350 1000 11030 10 1 880000000 123112 191.64 2.58 12 1.03 73.00 5414.00 15840 20250319 -11.68 8380 20240411 66.95 15840 -11.68 20250319 11220 24.69 20250102 15840 -11.68 20250319 8790 59.16 20240613 1.37 Y 010140 1000 8800 억 264198680 N N 2116402 N 00 N
11 20250421 150244 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13980 -540 5 -3.72 120683731385 8595141 108.99 14520 14530 13920 18870 10170 14520 14040.83 30.02 49910 -2813138 15460 14990 14680 14210 13900 14835 14055 8800 4350 1000 11030 10 1 880000000 123024 191.51 2.58 12 0.98 73.00 5414.00 15840 20250319 -11.74 8380 20240411 66.83 15840 -11.74 20250319 11220 24.60 20250102 15840 -11.74 20250319 8790 59.04 20240613 1.37 Y 010140 1000 8800 억 264198680 N N 764552 N 00 N
12 20250421 140244 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13960 -560 5 -3.86 108570718055 7726039 97.97 14520 14530 13920 18870 10170 14520 14052.46 30.02 49910 -2450512 15460 14990 14680 14210 13900 14835 14055 8800 4350 1000 11030 10 1 880000000 122848 191.23 2.58 12 0.88 73.00 5414.00 15840 20250319 -11.87 8380 20240411 66.59 15840 -11.87 20250319 11220 24.42 20250102 15840 -11.87 20250319 8790 58.82 20240613 1.37 Y 010140 1000 8800 억 264198680 N N 764552 N 00 N