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
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
20250414,160243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,132100,2600,2,2.01,64999670250,493164,91.71,133600,133600,129100,168300,90700,129500,131801.01,16.30,0,-44244,133033,131266,128133,126366,123233,132150,127250,1997,38800,5000,93240,100,1,39942149,52764,50.00,2.57,12,1.23,2642.00,51439.00,144300,20250121,-8.45,58800,20240416,124.66,144300,-8.45,20250121,99500,32.76,20250328,144300,-8.45,20250121,58800,124.66,20240416,1.36,Y,010620,5000,1997 억,,6511803,N,N,32948,N,00,N
20250414,150244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,132500,3000,2,2.32,60265611650,457378,85.06,133600,133600,129100,168300,90700,129500,131763.25,16.30,0,-40434,133033,131266,128133,126366,123233,132150,127250,1997,38800,5000,93240,100,1,39942149,52923,50.15,2.58,12,1.15,2642.00,51439.00,144300,20250121,-8.18,58800,20240416,125.34,144300,-8.18,20250121,99500,33.17,20250328,144300,-8.18,20250121,58800,125.34,20240416,1.36,Y,010620,5000,1997 억,,6511803,N,N,32026,N,00,N
20250414,140244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,132900,3400,2,2.63,51237781950,389243,72.39,133600,133600,129100,168300,90700,129500,131634.43,16.30,0,-31391,133033,131266,128133,126366,123233,132150,127250,1997,38800,5000,93240,100,1,39942149,53083,50.30,2.58,12,0.97,2642.00,51439.00,144300,20250121,-7.90,58800,20240416,126.02,144300,-7.90,20250121,99500,33.57,20250328,144300,-7.90,20250121,58800,126.02,20240416,1.36,Y,010620,5000,1997 억,,6511803,N,N,32026,N,00,N
20250414,130244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,132450,2950,2,2.28,42483139700,323188,60.10,133600,133600,129100,168300,90700,129500,131450.24,16.30,0,-42885,133033,131266,128133,126366,123233,132150,127250,1997,38800,5000,93240,100,1,39942149,52903,50.13,2.57,12,0.81,2642.00,51439.00,144300,20250121,-8.21,58800,20240416,125.26,144300,-8.21,20250121,99500,33.12,20250328,144300,-8.21,20250121,58800,125.26,20240416,1.36,Y,010620,5000,1997 억,,6511803,N,N,32026,N,00,N
20250414,120244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,132550,3050,2,2.36,36377092650,277031,51.52,133600,133600,129100,168300,90700,129500,131310.55,16.30,0,-43060,133033,131266,128133,126366,123233,132150,127250,1997,38800,5000,93240,100,1,39942149,52943,50.17,2.58,12,0.69,2642.00,51439.00,144300,20250121,-8.14,58800,20240416,125.43,144300,-8.14,20250121,99500,33.22,20250328,144300,-8.14,20250121,58800,125.43,20240416,1.36,Y,010620,5000,1997 억,,6511803,N,N,32026,N,00,N
20250414,110243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,130100,600,2,0.46,28515925900,217354,40.42,133600,133600,129100,168300,90700,129500,131195.77,16.30,0,-41047,133033,131266,128133,126366,123233,132150,127250,1997,38800,5000,93240,100,1,39942149,51965,49.24,2.53,12,0.54,2642.00,51439.00,144300,20250121,-9.84,58800,20240416,121.26,144300,-9.84,20250121,99500,30.75,20250328,144300,-9.84,20250121,58800,121.26,20240416,1.36,Y,010620,5000,1997 억,,6511803,N,N,32026,N,00,N
20250414,100244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,130800,1300,2,1.00,21851876650,166230,30.91,133600,133600,129100,168300,90700,129500,131455.67,16.30,0,-37232,133033,131266,128133,126366,123233,132150,127250,1997,38800,5000,93240,100,1,39942149,52244,49.51,2.54,12,0.42,2642.00,51439.00,144300,20250121,-9.36,58800,20240416,122.45,144300,-9.36,20250121,99500,31.46,20250328,144300,-9.36,20250121,58800,122.45,20240416,1.36,Y,010620,5000,1997 억,,6511803,N,N,32026,N,00,N
20250414,090244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,132800,3300,2,2.55,3381541200,25448,4.73,133600,133600,131900,168300,90700,129500,132880.43,16.30,0,-9903,133033,131266,128133,126366,123233,132150,127250,1997,38800,5000,93240,100,1,39942149,53043,50.26,2.58,12,0.06,2642.00,51439.00,144300,20250121,-7.97,58800,20240416,125.85,144300,-7.97,20250121,99500,33.47,20250328,144300,-7.97,20250121,58800,125.85,20240416,1.36,Y,010620,5000,1997 억,,6511803,N,N,32026,N,00,N
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
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 160243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 132100 2600 2 2.01 64999670250 493164 91.71 133600 133600 129100 168300 90700 129500 131801.01 16.30 0 -44244 133033 131266 128133 126366 123233 132150 127250 1997 38800 5000 93240 100 1 39942149 52764 50.00 2.57 12 1.23 2642.00 51439.00 144300 20250121 -8.45 58800 20240416 124.66 144300 -8.45 20250121 99500 32.76 20250328 144300 -8.45 20250121 58800 124.66 20240416 1.36 Y 010620 5000 1997 억 6511803 N N 32948 N 00 N
3 20250414 150244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 132500 3000 2 2.32 60265611650 457378 85.06 133600 133600 129100 168300 90700 129500 131763.25 16.30 0 -40434 133033 131266 128133 126366 123233 132150 127250 1997 38800 5000 93240 100 1 39942149 52923 50.15 2.58 12 1.15 2642.00 51439.00 144300 20250121 -8.18 58800 20240416 125.34 144300 -8.18 20250121 99500 33.17 20250328 144300 -8.18 20250121 58800 125.34 20240416 1.36 Y 010620 5000 1997 억 6511803 N N 32026 N 00 N
4 20250414 140244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 132900 3400 2 2.63 51237781950 389243 72.39 133600 133600 129100 168300 90700 129500 131634.43 16.30 0 -31391 133033 131266 128133 126366 123233 132150 127250 1997 38800 5000 93240 100 1 39942149 53083 50.30 2.58 12 0.97 2642.00 51439.00 144300 20250121 -7.90 58800 20240416 126.02 144300 -7.90 20250121 99500 33.57 20250328 144300 -7.90 20250121 58800 126.02 20240416 1.36 Y 010620 5000 1997 억 6511803 N N 32026 N 00 N
5 20250414 130244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 132450 2950 2 2.28 42483139700 323188 60.10 133600 133600 129100 168300 90700 129500 131450.24 16.30 0 -42885 133033 131266 128133 126366 123233 132150 127250 1997 38800 5000 93240 100 1 39942149 52903 50.13 2.57 12 0.81 2642.00 51439.00 144300 20250121 -8.21 58800 20240416 125.26 144300 -8.21 20250121 99500 33.12 20250328 144300 -8.21 20250121 58800 125.26 20240416 1.36 Y 010620 5000 1997 억 6511803 N N 32026 N 00 N
6 20250414 120244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 132550 3050 2 2.36 36377092650 277031 51.52 133600 133600 129100 168300 90700 129500 131310.55 16.30 0 -43060 133033 131266 128133 126366 123233 132150 127250 1997 38800 5000 93240 100 1 39942149 52943 50.17 2.58 12 0.69 2642.00 51439.00 144300 20250121 -8.14 58800 20240416 125.43 144300 -8.14 20250121 99500 33.22 20250328 144300 -8.14 20250121 58800 125.43 20240416 1.36 Y 010620 5000 1997 억 6511803 N N 32026 N 00 N
7 20250414 110243 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 130100 600 2 0.46 28515925900 217354 40.42 133600 133600 129100 168300 90700 129500 131195.77 16.30 0 -41047 133033 131266 128133 126366 123233 132150 127250 1997 38800 5000 93240 100 1 39942149 51965 49.24 2.53 12 0.54 2642.00 51439.00 144300 20250121 -9.84 58800 20240416 121.26 144300 -9.84 20250121 99500 30.75 20250328 144300 -9.84 20250121 58800 121.26 20240416 1.36 Y 010620 5000 1997 억 6511803 N N 32026 N 00 N
8 20250414 100244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 130800 1300 2 1.00 21851876650 166230 30.91 133600 133600 129100 168300 90700 129500 131455.67 16.30 0 -37232 133033 131266 128133 126366 123233 132150 127250 1997 38800 5000 93240 100 1 39942149 52244 49.51 2.54 12 0.42 2642.00 51439.00 144300 20250121 -9.36 58800 20240416 122.45 144300 -9.36 20250121 99500 31.46 20250328 144300 -9.36 20250121 58800 122.45 20240416 1.36 Y 010620 5000 1997 억 6511803 N N 32026 N 00 N
9 20250414 090244 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 132800 3300 2 2.55 3381541200 25448 4.73 133600 133600 131900 168300 90700 129500 132880.43 16.30 0 -9903 133033 131266 128133 126366 123233 132150 127250 1997 38800 5000 93240 100 1 39942149 53043 50.26 2.58 12 0.06 2642.00 51439.00 144300 20250121 -7.97 58800 20240416 125.85 144300 -7.97 20250121 99500 33.47 20250328 144300 -7.97 20250121 58800 125.85 20240416 1.36 Y 010620 5000 1997 억 6511803 N N 32026 N 00 N
10 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
11 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
12 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