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
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
20250422,160243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,133600,3600,2,2.77,43282996900,326287,67.18,128000,134500,128000,169000,91000,130000,132652.77,16.79,0,10551,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,53363,50.57,2.60,12,0.82,2642.00,51439.00,144300,20250121,-7.42,58800,20240416,127.21,144300,-7.42,20250121,99500,34.27,20250328,144300,-7.42,20250121,68600,94.75,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,9763,N,00,N
20250422,150248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,133900,3900,2,3.00,39746912850,299807,61.73,128000,134500,128000,169000,91000,130000,132575.00,16.79,0,15467,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,53483,50.68,2.60,12,0.75,2642.00,51439.00,144300,20250121,-7.21,58800,20240416,127.72,144300,-7.21,20250121,99500,34.57,20250328,144300,-7.21,20250121,68600,95.19,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,6149,N,00,N
20250422,140247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,133700,3700,2,2.85,32439628650,245252,50.49,128000,134500,128000,169000,91000,130000,132270.60,16.79,0,19387,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,53403,50.61,2.60,12,0.61,2642.00,51439.00,144300,20250121,-7.35,58800,20240416,127.38,144300,-7.35,20250121,99500,34.37,20250328,144300,-7.35,20250121,68600,94.90,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,6149,N,00,N
20250422,130247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,133900,3900,2,3.00,27111740200,205416,42.29,128000,134500,128000,169000,91000,130000,131984.56,16.79,0,23162,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,53483,50.68,2.60,12,0.51,2642.00,51439.00,144300,20250121,-7.21,58800,20240416,127.72,144300,-7.21,20250121,99500,34.57,20250328,144300,-7.21,20250121,68600,95.19,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,6149,N,00,N
20250422,120248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,133600,3600,2,2.77,22837458000,173419,35.70,128000,134500,128000,169000,91000,130000,131689.48,16.79,0,25847,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,53363,50.57,2.60,12,0.43,2642.00,51439.00,144300,20250121,-7.42,58800,20240416,127.21,144300,-7.42,20250121,99500,34.27,20250328,144300,-7.42,20250121,68600,94.75,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,6149,N,00,N
20250422,110248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,132700,2700,2,2.08,15977987100,122119,25.14,128000,132800,128000,169000,91000,130000,130839.49,16.79,0,25462,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,53003,50.23,2.58,12,0.31,2642.00,51439.00,144300,20250121,-8.04,58800,20240416,125.68,144300,-8.04,20250121,99500,33.37,20250328,144300,-8.04,20250121,68600,93.44,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,6149,N,00,N
20250422,100247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,130600,600,2,0.46,10537547350,80791,16.63,128000,132000,128000,169000,91000,130000,130429.72,16.79,0,18337,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,52164,49.43,2.54,12,0.20,2642.00,51439.00,144300,20250121,-9.49,58800,20240416,122.11,144300,-9.49,20250121,99500,31.26,20250328,144300,-9.49,20250121,68600,90.38,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,6149,N,00,N
20250422,090248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,130700,700,2,0.54,2241594200,17250,3.55,128000,131000,128000,169000,91000,130000,129947.49,16.79,0,5599,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,52204,49.47,2.54,12,0.04,2642.00,51439.00,144300,20250121,-9.42,58800,20240416,122.28,144300,-9.42,20250121,99500,31.36,20250328,144300,-9.42,20250121,68600,90.52,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,6149,N,00,N
20250421,160243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,130000,-4200,5,-3.13,62178146750,482522,165.95,131400,132000,126000,174400,94000,134200,128860.47,16.63,0,70079,141400,137800,134300,130700,127200,136050,128950,1997,40200,5000,96620,100,1,39942149,51925,49.21,2.53,12,1.21,2642.00,51439.00,144300,20250121,-9.91,58800,20240416,121.09,144300,-9.91,20250121,99500,30.65,20250328,144300,-9.91,20250121,68600,89.50,20240610,1.34,Y,010620,5000,1997 억,,6642298,N,N,6149,N,00,N
20250421,150247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,130100,-4100,5,-3.06,59908298800,465072,159.95,131400,132000,126000,174400,94000,134200,128815.11,16.63,0,64104,141400,137800,134300,130700,127200,136050,128950,1997,40200,5000,96620,100,1,39942149,51965,49.24,2.53,12,1.16,2642.00,51439.00,144300,20250121,-9.84,58800,20240416,121.26,144300,-9.84,20250121,99500,30.75,20250328,144300,-9.84,20250121,68600,89.65,20240610,1.34,Y,010620,5000,1997 억,,6642298,N,N,10496,N,00,N
20250421,140247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,129600,-4600,5,-3.43,55798399700,433403,149.06,131400,132000,126000,174400,94000,134200,128744.84,16.63,0,54319,141400,137800,134300,130700,127200,136050,128950,1997,40200,5000,96620,100,1,39942149,51765,49.05,2.52,12,1.09,2642.00,51439.00,144300,20250121,-10.19,58800,20240416,120.41,144300,-10.19,20250121,99500,30.25,20250328,144300,-10.19,20250121,68600,88.92,20240610,1.34,Y,010620,5000,1997 억,,6642298,N,N,10496,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 160243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 133600 3600 2 2.77 43282996900 326287 67.18 128000 134500 128000 169000 91000 130000 132652.77 16.79 0 10551 135333 132666 129333 126666 123333 131000 125000 1997 39000 5000 93600 100 1 39942149 53363 50.57 2.60 12 0.82 2642.00 51439.00 144300 20250121 -7.42 58800 20240416 127.21 144300 -7.42 20250121 99500 34.27 20250328 144300 -7.42 20250121 68600 94.75 20240610 1.26 Y 010620 5000 1997 억 6705269 N N 9763 N 00 N
3 20250422 150248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 133900 3900 2 3.00 39746912850 299807 61.73 128000 134500 128000 169000 91000 130000 132575.00 16.79 0 15467 135333 132666 129333 126666 123333 131000 125000 1997 39000 5000 93600 100 1 39942149 53483 50.68 2.60 12 0.75 2642.00 51439.00 144300 20250121 -7.21 58800 20240416 127.72 144300 -7.21 20250121 99500 34.57 20250328 144300 -7.21 20250121 68600 95.19 20240610 1.26 Y 010620 5000 1997 억 6705269 N N 6149 N 00 N
4 20250422 140247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 133700 3700 2 2.85 32439628650 245252 50.49 128000 134500 128000 169000 91000 130000 132270.60 16.79 0 19387 135333 132666 129333 126666 123333 131000 125000 1997 39000 5000 93600 100 1 39942149 53403 50.61 2.60 12 0.61 2642.00 51439.00 144300 20250121 -7.35 58800 20240416 127.38 144300 -7.35 20250121 99500 34.37 20250328 144300 -7.35 20250121 68600 94.90 20240610 1.26 Y 010620 5000 1997 억 6705269 N N 6149 N 00 N
5 20250422 130247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 133900 3900 2 3.00 27111740200 205416 42.29 128000 134500 128000 169000 91000 130000 131984.56 16.79 0 23162 135333 132666 129333 126666 123333 131000 125000 1997 39000 5000 93600 100 1 39942149 53483 50.68 2.60 12 0.51 2642.00 51439.00 144300 20250121 -7.21 58800 20240416 127.72 144300 -7.21 20250121 99500 34.57 20250328 144300 -7.21 20250121 68600 95.19 20240610 1.26 Y 010620 5000 1997 억 6705269 N N 6149 N 00 N
6 20250422 120248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 133600 3600 2 2.77 22837458000 173419 35.70 128000 134500 128000 169000 91000 130000 131689.48 16.79 0 25847 135333 132666 129333 126666 123333 131000 125000 1997 39000 5000 93600 100 1 39942149 53363 50.57 2.60 12 0.43 2642.00 51439.00 144300 20250121 -7.42 58800 20240416 127.21 144300 -7.42 20250121 99500 34.27 20250328 144300 -7.42 20250121 68600 94.75 20240610 1.26 Y 010620 5000 1997 억 6705269 N N 6149 N 00 N
7 20250422 110248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 132700 2700 2 2.08 15977987100 122119 25.14 128000 132800 128000 169000 91000 130000 130839.49 16.79 0 25462 135333 132666 129333 126666 123333 131000 125000 1997 39000 5000 93600 100 1 39942149 53003 50.23 2.58 12 0.31 2642.00 51439.00 144300 20250121 -8.04 58800 20240416 125.68 144300 -8.04 20250121 99500 33.37 20250328 144300 -8.04 20250121 68600 93.44 20240610 1.26 Y 010620 5000 1997 억 6705269 N N 6149 N 00 N
8 20250422 100247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 130600 600 2 0.46 10537547350 80791 16.63 128000 132000 128000 169000 91000 130000 130429.72 16.79 0 18337 135333 132666 129333 126666 123333 131000 125000 1997 39000 5000 93600 100 1 39942149 52164 49.43 2.54 12 0.20 2642.00 51439.00 144300 20250121 -9.49 58800 20240416 122.11 144300 -9.49 20250121 99500 31.26 20250328 144300 -9.49 20250121 68600 90.38 20240610 1.26 Y 010620 5000 1997 억 6705269 N N 6149 N 00 N
9 20250422 090248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 130700 700 2 0.54 2241594200 17250 3.55 128000 131000 128000 169000 91000 130000 129947.49 16.79 0 5599 135333 132666 129333 126666 123333 131000 125000 1997 39000 5000 93600 100 1 39942149 52204 49.47 2.54 12 0.04 2642.00 51439.00 144300 20250121 -9.42 58800 20240416 122.28 144300 -9.42 20250121 99500 31.36 20250328 144300 -9.42 20250121 68600 90.52 20240610 1.26 Y 010620 5000 1997 억 6705269 N N 6149 N 00 N
10 20250421 160243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 130000 -4200 5 -3.13 62178146750 482522 165.95 131400 132000 126000 174400 94000 134200 128860.47 16.63 0 70079 141400 137800 134300 130700 127200 136050 128950 1997 40200 5000 96620 100 1 39942149 51925 49.21 2.53 12 1.21 2642.00 51439.00 144300 20250121 -9.91 58800 20240416 121.09 144300 -9.91 20250121 99500 30.65 20250328 144300 -9.91 20250121 68600 89.50 20240610 1.34 Y 010620 5000 1997 억 6642298 N N 6149 N 00 N
11 20250421 150247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 130100 -4100 5 -3.06 59908298800 465072 159.95 131400 132000 126000 174400 94000 134200 128815.11 16.63 0 64104 141400 137800 134300 130700 127200 136050 128950 1997 40200 5000 96620 100 1 39942149 51965 49.24 2.53 12 1.16 2642.00 51439.00 144300 20250121 -9.84 58800 20240416 121.26 144300 -9.84 20250121 99500 30.75 20250328 144300 -9.84 20250121 68600 89.65 20240610 1.34 Y 010620 5000 1997 억 6642298 N N 10496 N 00 N
12 20250421 140247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 129600 -4600 5 -3.43 55798399700 433403 149.06 131400 132000 126000 174400 94000 134200 128744.84 16.63 0 54319 141400 137800 134300 130700 127200 136050 128950 1997 40200 5000 96620 100 1 39942149 51765 49.05 2.52 12 1.09 2642.00 51439.00 144300 20250121 -10.19 58800 20240416 120.41 144300 -10.19 20250121 99500 30.25 20250328 144300 -10.19 20250121 68600 88.92 20240610 1.34 Y 010620 5000 1997 억 6642298 N N 10496 N 00 N