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
011210/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
20250414,160247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41000,1000,2,2.50,1770609700,43520,56.36,40200,41150,40000,52000,28000,40000,40684.97,14.23,0,-4262,41466,40732,39916,39182,38366,40325,38775,1360,12000,5000,30400,50,1,27195083,11150,9.26,0.30,12,0.16,4429.00,135900.00,61700,20240618,-33.55,36400,20241206,12.64,50400,-18.65,20250325,36900,11.11,20250203,61700,-33.55,20240618,36400,12.64,20241206,0.69,Y,011210,5000,1359 억,,3868639,N,N,2874,N,00,N
20250414,150249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40900,900,2,2.25,1605818950,39497,51.15,40200,41150,40000,52000,28000,40000,40656.73,14.23,0,-2562,41466,40732,39916,39182,38366,40325,38775,1360,12000,5000,30400,50,1,27195083,11123,9.23,0.30,12,0.15,4429.00,135900.00,61700,20240618,-33.71,36400,20241206,12.36,50400,-18.85,20250325,36900,10.84,20250203,61700,-33.71,20240618,36400,12.36,20241206,0.69,Y,011210,5000,1359 억,,3868639,N,N,2771,N,00,N
20250414,140248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40850,850,2,2.12,1289303350,31765,41.14,40200,41150,40000,52000,28000,40000,40588.80,14.23,0,-1643,41466,40732,39916,39182,38366,40325,38775,1360,12000,5000,30400,50,1,27195083,11109,9.22,0.30,12,0.12,4429.00,135900.00,61700,20240618,-33.79,36400,20241206,12.23,50400,-18.95,20250325,36900,10.70,20250203,61700,-33.79,20240618,36400,12.23,20241206,0.69,Y,011210,5000,1359 억,,3868639,N,N,2771,N,00,N
20250414,130249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40850,850,2,2.12,1124272650,27726,35.91,40200,41150,40000,52000,28000,40000,40549.40,14.23,0,-1147,41466,40732,39916,39182,38366,40325,38775,1360,12000,5000,30400,50,1,27195083,11109,9.22,0.30,12,0.10,4429.00,135900.00,61700,20240618,-33.79,36400,20241206,12.23,50400,-18.95,20250325,36900,10.70,20250203,61700,-33.79,20240618,36400,12.23,20241206,0.69,Y,011210,5000,1359 억,,3868639,N,N,2771,N,00,N
20250414,120249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41100,1100,2,2.75,937777825,23163,30.00,40200,41150,40000,52000,28000,40000,40486.03,14.23,0,-711,41466,40732,39916,39182,38366,40325,38775,1360,12000,5000,30400,50,1,27195083,11177,9.28,0.30,12,0.09,4429.00,135900.00,61700,20240618,-33.39,36400,20241206,12.91,50400,-18.45,20250325,36900,11.38,20250203,61700,-33.39,20240618,36400,12.91,20241206,0.69,Y,011210,5000,1359 억,,3868639,N,N,2771,N,00,N
20250414,110248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40600,600,2,1.50,707043325,17518,22.69,40200,40750,40000,52000,28000,40000,40360.96,14.23,0,99,41466,40732,39916,39182,38366,40325,38775,1360,12000,5000,30400,50,1,27195083,11041,9.17,0.30,12,0.06,4429.00,135900.00,61700,20240618,-34.20,36400,20241206,11.54,50400,-19.44,20250325,36900,10.03,20250203,61700,-34.20,20240618,36400,11.54,20241206,0.69,Y,011210,5000,1359 억,,3868639,N,N,2771,N,00,N
20250414,100248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40400,400,2,1.00,411013200,10217,13.23,40200,40400,40000,52000,28000,40000,40228.36,14.23,0,-501,41466,40732,39916,39182,38366,40325,38775,1360,12000,5000,30400,50,1,27195083,10987,9.12,0.30,12,0.04,4429.00,135900.00,61700,20240618,-34.52,36400,20241206,10.99,50400,-19.84,20250325,36900,9.49,20250203,61700,-34.52,20240618,36400,10.99,20241206,0.69,Y,011210,5000,1359 억,,3868639,N,N,2771,N,00,N
20250414,090249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40200,200,2,0.50,87725650,2185,2.83,40200,40300,40000,52000,28000,40000,40149.04,14.23,0,-933,41466,40732,39916,39182,38366,40325,38775,1360,12000,5000,30400,50,1,27195083,10932,9.08,0.30,12,0.01,4429.00,135900.00,61700,20240618,-34.85,36400,20241206,10.44,50400,-20.24,20250325,36900,8.94,20250203,61700,-34.85,20240618,36400,10.44,20241206,0.69,Y,011210,5000,1359 억,,3868639,N,N,2771,N,00,N
20250411,160246,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40000,-600,5,-1.48,3057829475,77215,63.04,40650,40650,39100,52700,28450,40600,39601.11,14.26,0,-15310,42533,41566,41083,40116,39633,41325,39875,1360,12100,5000,30850,50,1,27195083,10878,9.03,0.29,12,0.28,4429.00,135900.00,61700,20240618,-35.17,36400,20241206,9.89,50400,-20.63,20250325,36900,8.40,20250203,61700,-35.17,20240618,36400,9.89,20241206,0.71,Y,011210,5000,1359 억,,3877802,N,N,2771,N,00,N
20250411,150248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,39950,-650,5,-1.60,2878696250,72730,59.38,40650,40650,39100,52700,28450,40600,39580.59,14.26,0,-15347,42533,41566,41083,40116,39633,41325,39875,1360,12100,5000,30850,50,1,27195083,10864,9.02,0.29,12,0.27,4429.00,135900.00,61700,20240618,-35.25,36400,20241206,9.75,50400,-20.73,20250325,36900,8.27,20250203,61700,-35.25,20240618,36400,9.75,20241206,0.71,Y,011210,5000,1359 억,,3877802,N,N,8619,N,00,N
20250411,140248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,39500,-1100,5,-2.71,2396600000,60587,49.47,40650,40650,39100,52700,28450,40600,39556.34,14.26,0,-16693,42533,41566,41083,40116,39633,41325,39875,1360,12100,5000,30850,50,1,27195083,10742,8.92,0.29,12,0.22,4429.00,135900.00,61700,20240618,-35.98,36400,20241206,8.52,50400,-21.63,20250325,36900,7.05,20250203,61700,-35.98,20240618,36400,8.52,20241206,0.71,Y,011210,5000,1359 억,,3877802,N,N,8619,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 160247 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41000 1000 2 2.50 1770609700 43520 56.36 40200 41150 40000 52000 28000 40000 40684.97 14.23 0 -4262 41466 40732 39916 39182 38366 40325 38775 1360 12000 5000 30400 50 1 27195083 11150 9.26 0.30 12 0.16 4429.00 135900.00 61700 20240618 -33.55 36400 20241206 12.64 50400 -18.65 20250325 36900 11.11 20250203 61700 -33.55 20240618 36400 12.64 20241206 0.69 Y 011210 5000 1359 억 3868639 N N 2874 N 00 N
3 20250414 150249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 40900 900 2 2.25 1605818950 39497 51.15 40200 41150 40000 52000 28000 40000 40656.73 14.23 0 -2562 41466 40732 39916 39182 38366 40325 38775 1360 12000 5000 30400 50 1 27195083 11123 9.23 0.30 12 0.15 4429.00 135900.00 61700 20240618 -33.71 36400 20241206 12.36 50400 -18.85 20250325 36900 10.84 20250203 61700 -33.71 20240618 36400 12.36 20241206 0.69 Y 011210 5000 1359 억 3868639 N N 2771 N 00 N
4 20250414 140248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 40850 850 2 2.12 1289303350 31765 41.14 40200 41150 40000 52000 28000 40000 40588.80 14.23 0 -1643 41466 40732 39916 39182 38366 40325 38775 1360 12000 5000 30400 50 1 27195083 11109 9.22 0.30 12 0.12 4429.00 135900.00 61700 20240618 -33.79 36400 20241206 12.23 50400 -18.95 20250325 36900 10.70 20250203 61700 -33.79 20240618 36400 12.23 20241206 0.69 Y 011210 5000 1359 억 3868639 N N 2771 N 00 N
5 20250414 130249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 40850 850 2 2.12 1124272650 27726 35.91 40200 41150 40000 52000 28000 40000 40549.40 14.23 0 -1147 41466 40732 39916 39182 38366 40325 38775 1360 12000 5000 30400 50 1 27195083 11109 9.22 0.30 12 0.10 4429.00 135900.00 61700 20240618 -33.79 36400 20241206 12.23 50400 -18.95 20250325 36900 10.70 20250203 61700 -33.79 20240618 36400 12.23 20241206 0.69 Y 011210 5000 1359 억 3868639 N N 2771 N 00 N
6 20250414 120249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41100 1100 2 2.75 937777825 23163 30.00 40200 41150 40000 52000 28000 40000 40486.03 14.23 0 -711 41466 40732 39916 39182 38366 40325 38775 1360 12000 5000 30400 50 1 27195083 11177 9.28 0.30 12 0.09 4429.00 135900.00 61700 20240618 -33.39 36400 20241206 12.91 50400 -18.45 20250325 36900 11.38 20250203 61700 -33.39 20240618 36400 12.91 20241206 0.69 Y 011210 5000 1359 억 3868639 N N 2771 N 00 N
7 20250414 110248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 40600 600 2 1.50 707043325 17518 22.69 40200 40750 40000 52000 28000 40000 40360.96 14.23 0 99 41466 40732 39916 39182 38366 40325 38775 1360 12000 5000 30400 50 1 27195083 11041 9.17 0.30 12 0.06 4429.00 135900.00 61700 20240618 -34.20 36400 20241206 11.54 50400 -19.44 20250325 36900 10.03 20250203 61700 -34.20 20240618 36400 11.54 20241206 0.69 Y 011210 5000 1359 억 3868639 N N 2771 N 00 N
8 20250414 100248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 40400 400 2 1.00 411013200 10217 13.23 40200 40400 40000 52000 28000 40000 40228.36 14.23 0 -501 41466 40732 39916 39182 38366 40325 38775 1360 12000 5000 30400 50 1 27195083 10987 9.12 0.30 12 0.04 4429.00 135900.00 61700 20240618 -34.52 36400 20241206 10.99 50400 -19.84 20250325 36900 9.49 20250203 61700 -34.52 20240618 36400 10.99 20241206 0.69 Y 011210 5000 1359 억 3868639 N N 2771 N 00 N
9 20250414 090249 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 40200 200 2 0.50 87725650 2185 2.83 40200 40300 40000 52000 28000 40000 40149.04 14.23 0 -933 41466 40732 39916 39182 38366 40325 38775 1360 12000 5000 30400 50 1 27195083 10932 9.08 0.30 12 0.01 4429.00 135900.00 61700 20240618 -34.85 36400 20241206 10.44 50400 -20.24 20250325 36900 8.94 20250203 61700 -34.85 20240618 36400 10.44 20241206 0.69 Y 011210 5000 1359 억 3868639 N N 2771 N 00 N
10 20250411 160246 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 40000 -600 5 -1.48 3057829475 77215 63.04 40650 40650 39100 52700 28450 40600 39601.11 14.26 0 -15310 42533 41566 41083 40116 39633 41325 39875 1360 12100 5000 30850 50 1 27195083 10878 9.03 0.29 12 0.28 4429.00 135900.00 61700 20240618 -35.17 36400 20241206 9.89 50400 -20.63 20250325 36900 8.40 20250203 61700 -35.17 20240618 36400 9.89 20241206 0.71 Y 011210 5000 1359 억 3877802 N N 2771 N 00 N
11 20250411 150248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 39950 -650 5 -1.60 2878696250 72730 59.38 40650 40650 39100 52700 28450 40600 39580.59 14.26 0 -15347 42533 41566 41083 40116 39633 41325 39875 1360 12100 5000 30850 50 1 27195083 10864 9.02 0.29 12 0.27 4429.00 135900.00 61700 20240618 -35.25 36400 20241206 9.75 50400 -20.73 20250325 36900 8.27 20250203 61700 -35.25 20240618 36400 9.75 20241206 0.71 Y 011210 5000 1359 억 3877802 N N 8619 N 00 N
12 20250411 140248 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 39500 -1100 5 -2.71 2396600000 60587 49.47 40650 40650 39100 52700 28450 40600 39556.34 14.26 0 -16693 42533 41566 41083 40116 39633 41325 39875 1360 12100 5000 30850 50 1 27195083 10742 8.92 0.29 12 0.22 4429.00 135900.00 61700 20240618 -35.98 36400 20241206 8.52 50400 -21.63 20250325 36900 7.05 20250203 61700 -35.98 20240618 36400 8.52 20241206 0.71 Y 011210 5000 1359 억 3877802 N N 8619 N 00 N