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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14450,-50,5,-0.34,88217572465,6055197,56.58,14810,14820,14370,18850,10150,14500,14568.94,29.94,0,28870,14800,14650,14370,14220,13940,14725,14295,8800,4350,1000,11020,10,1,880000000,127160,197.95,2.67,12,0.69,73.00,5414.00,15840,20250319,-8.78,8290,20240402,74.31,15840,-8.78,20250319,11220,28.79,20250102,15840,-8.78,20250319,8660,66.86,20240416,1.30,Y,010140,1000,8800 억,,263452665,N,N,372674,N,00,N
20250414,150242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14500,0,3,0.00,82780501430,5679127,53.07,14810,14820,14370,18850,10150,14500,14576.27,29.94,0,99275,14800,14650,14370,14220,13940,14725,14295,8800,4350,1000,11020,10,1,880000000,127600,198.63,2.68,12,0.65,73.00,5414.00,15840,20250319,-8.46,8290,20240402,74.91,15840,-8.46,20250319,11220,29.23,20250102,15840,-8.46,20250319,8660,67.44,20240416,1.30,Y,010140,1000,8800 억,,263452665,N,N,590690,N,00,N
20250414,140241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14530,30,2,0.21,72516608945,4971033,46.45,14810,14820,14370,18850,10150,14500,14587.83,29.94,0,86495,14800,14650,14370,14220,13940,14725,14295,8800,4350,1000,11020,10,1,880000000,127864,199.04,2.68,12,0.56,73.00,5414.00,15840,20250319,-8.27,8290,20240402,75.27,15840,-8.27,20250319,11220,29.50,20250102,15840,-8.27,20250319,8660,67.78,20240416,1.30,Y,010140,1000,8800 억,,263452665,N,N,590690,N,00,N
20250414,130242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14550,50,2,0.34,65057803405,4457486,41.65,14810,14820,14370,18850,10150,14500,14595.18,29.94,0,-36545,14800,14650,14370,14220,13940,14725,14295,8800,4350,1000,11020,10,1,880000000,128040,199.32,2.69,12,0.51,73.00,5414.00,15840,20250319,-8.14,8290,20240402,75.51,15840,-8.14,20250319,11220,29.68,20250102,15840,-8.14,20250319,8660,68.01,20240416,1.30,Y,010140,1000,8800 억,,263452665,N,N,590690,N,00,N
20250414,120242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14510,10,2,0.07,58846797290,4029172,37.65,14810,14820,14370,18850,10150,14500,14605.18,29.94,0,-38258,14800,14650,14370,14220,13940,14725,14295,8800,4350,1000,11020,10,1,880000000,127688,198.77,2.68,12,0.46,73.00,5414.00,15840,20250319,-8.40,8290,20240402,75.03,15840,-8.40,20250319,11220,29.32,20250102,15840,-8.40,20250319,8660,67.55,20240416,1.30,Y,010140,1000,8800 억,,263452665,N,N,590690,N,00,N
20250414,110241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14420,-80,5,-0.55,48545287125,3318300,31.01,14810,14820,14420,18850,10150,14500,14629.57,29.94,0,-79670,14800,14650,14370,14220,13940,14725,14295,8800,4350,1000,11020,10,1,880000000,126896,197.53,2.66,12,0.38,73.00,5414.00,15840,20250319,-8.96,8290,20240402,73.94,15840,-8.96,20250319,11220,28.52,20250102,15840,-8.96,20250319,8660,66.51,20240416,1.30,Y,010140,1000,8800 억,,263452665,N,N,590690,N,00,N
20250414,100242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14660,160,2,1.10,33327943825,2270586,21.22,14810,14820,14540,18850,10150,14500,14678.12,29.94,0,-1727,14800,14650,14370,14220,13940,14725,14295,8800,4350,1000,11020,10,1,880000000,129008,200.82,2.71,12,0.26,73.00,5414.00,15840,20250319,-7.45,8290,20240402,76.84,15840,-7.45,20250319,11220,30.66,20250102,15840,-7.45,20250319,8660,69.28,20240416,1.30,Y,010140,1000,8800 억,,263452665,N,N,590690,N,00,N
20250414,090242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14690,190,2,1.31,6481428385,439092,4.10,14810,14810,14680,18850,10150,14500,14760.98,29.94,0,-136520,14800,14650,14370,14220,13940,14725,14295,8800,4350,1000,11020,10,1,880000000,129272,201.23,2.71,12,0.05,73.00,5414.00,15840,20250319,-7.26,8290,20240402,77.20,15840,-7.26,20250319,11220,30.93,20250102,15840,-7.26,20250319,8660,69.63,20240416,1.30,Y,010140,1000,8800 억,,263452665,N,N,590690,N,00,N
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
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 20250414 160240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14450 -50 5 -0.34 88217572465 6055197 56.58 14810 14820 14370 18850 10150 14500 14568.94 29.94 0 28870 14800 14650 14370 14220 13940 14725 14295 8800 4350 1000 11020 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 8660 66.86 20240416 1.30 Y 010140 1000 8800 억 263452665 N N 372674 N 00 N
3 20250414 150242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14500 0 3 0.00 82780501430 5679127 53.07 14810 14820 14370 18850 10150 14500 14576.27 29.94 0 99275 14800 14650 14370 14220 13940 14725 14295 8800 4350 1000 11020 10 1 880000000 127600 198.63 2.68 12 0.65 73.00 5414.00 15840 20250319 -8.46 8290 20240402 74.91 15840 -8.46 20250319 11220 29.23 20250102 15840 -8.46 20250319 8660 67.44 20240416 1.30 Y 010140 1000 8800 억 263452665 N N 590690 N 00 N
4 20250414 140241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14530 30 2 0.21 72516608945 4971033 46.45 14810 14820 14370 18850 10150 14500 14587.83 29.94 0 86495 14800 14650 14370 14220 13940 14725 14295 8800 4350 1000 11020 10 1 880000000 127864 199.04 2.68 12 0.56 73.00 5414.00 15840 20250319 -8.27 8290 20240402 75.27 15840 -8.27 20250319 11220 29.50 20250102 15840 -8.27 20250319 8660 67.78 20240416 1.30 Y 010140 1000 8800 억 263452665 N N 590690 N 00 N
5 20250414 130242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14550 50 2 0.34 65057803405 4457486 41.65 14810 14820 14370 18850 10150 14500 14595.18 29.94 0 -36545 14800 14650 14370 14220 13940 14725 14295 8800 4350 1000 11020 10 1 880000000 128040 199.32 2.69 12 0.51 73.00 5414.00 15840 20250319 -8.14 8290 20240402 75.51 15840 -8.14 20250319 11220 29.68 20250102 15840 -8.14 20250319 8660 68.01 20240416 1.30 Y 010140 1000 8800 억 263452665 N N 590690 N 00 N
6 20250414 120242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14510 10 2 0.07 58846797290 4029172 37.65 14810 14820 14370 18850 10150 14500 14605.18 29.94 0 -38258 14800 14650 14370 14220 13940 14725 14295 8800 4350 1000 11020 10 1 880000000 127688 198.77 2.68 12 0.46 73.00 5414.00 15840 20250319 -8.40 8290 20240402 75.03 15840 -8.40 20250319 11220 29.32 20250102 15840 -8.40 20250319 8660 67.55 20240416 1.30 Y 010140 1000 8800 억 263452665 N N 590690 N 00 N
7 20250414 110241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14420 -80 5 -0.55 48545287125 3318300 31.01 14810 14820 14420 18850 10150 14500 14629.57 29.94 0 -79670 14800 14650 14370 14220 13940 14725 14295 8800 4350 1000 11020 10 1 880000000 126896 197.53 2.66 12 0.38 73.00 5414.00 15840 20250319 -8.96 8290 20240402 73.94 15840 -8.96 20250319 11220 28.52 20250102 15840 -8.96 20250319 8660 66.51 20240416 1.30 Y 010140 1000 8800 억 263452665 N N 590690 N 00 N
8 20250414 100242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14660 160 2 1.10 33327943825 2270586 21.22 14810 14820 14540 18850 10150 14500 14678.12 29.94 0 -1727 14800 14650 14370 14220 13940 14725 14295 8800 4350 1000 11020 10 1 880000000 129008 200.82 2.71 12 0.26 73.00 5414.00 15840 20250319 -7.45 8290 20240402 76.84 15840 -7.45 20250319 11220 30.66 20250102 15840 -7.45 20250319 8660 69.28 20240416 1.30 Y 010140 1000 8800 억 263452665 N N 590690 N 00 N
9 20250414 090242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14690 190 2 1.31 6481428385 439092 4.10 14810 14810 14680 18850 10150 14500 14760.98 29.94 0 -136520 14800 14650 14370 14220 13940 14725 14295 8800 4350 1000 11020 10 1 880000000 129272 201.23 2.71 12 0.05 73.00 5414.00 15840 20250319 -7.26 8290 20240402 77.20 15840 -7.26 20250319 11220 30.93 20250102 15840 -7.26 20250319 8660 69.63 20240416 1.30 Y 010140 1000 8800 억 263452665 N N 590690 N 00 N
10 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
11 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
12 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