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
012450/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
20250414,160254,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,792000,13000,2,1.67,214277207500,270675,71.31,798000,804000,780000,1012000,546000,779000,791640.06,47.39,0,-14768,816333,797666,762333,743666,708333,807000,753000,2404,233000,5000,498560,1000,1,45581161,361003,16.87,7.20,12,0.59,46942.00,110049.00,804000,20250414,-1.49,200689,20240523,294.64,804000,-1.49,20250414,330500,139.64,20250102,804000,-1.49,20250414,194000,308.25,20240523,0.52,Y,012450,5000,2404 억,,21603133,N,N,7342,N,00,N
20250414,150256,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,792000,13000,2,1.67,196763670500,248549,65.48,798000,804000,780000,1012000,546000,779000,791649.42,47.39,0,-19508,816333,797666,762333,743666,708333,807000,753000,2404,233000,5000,498560,1000,1,45581161,361003,16.87,7.20,12,0.55,46942.00,110049.00,804000,20250414,-1.49,200689,20240523,294.64,804000,-1.49,20250414,330500,139.64,20250102,804000,-1.49,20250414,194000,308.25,20240523,0.52,Y,012450,5000,2404 억,,21603133,N,N,6144,N,00,N
20250414,140256,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,795000,16000,2,2.05,172288185000,217739,57.37,798000,804000,780000,1012000,546000,779000,791260.11,47.39,0,-20351,816333,797666,762333,743666,708333,807000,753000,2404,233000,5000,498560,1000,1,45581161,362370,16.94,7.22,12,0.48,46942.00,110049.00,804000,20250414,-1.12,200689,20240523,296.14,804000,-1.12,20250414,330500,140.54,20250102,804000,-1.12,20250414,194000,309.79,20240523,0.52,Y,012450,5000,2404 억,,21603133,N,N,6144,N,00,N
20250414,130256,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,803000,24000,2,3.08,147082046000,185978,49.00,798000,804000,780000,1012000,546000,779000,790857.23,47.39,0,-14117,816333,797666,762333,743666,708333,807000,753000,2404,233000,5000,498560,1000,1,45581161,366017,17.11,7.30,12,0.41,46942.00,110049.00,804000,20250414,-0.12,200689,20240523,300.12,804000,-0.12,20250414,330500,142.97,20250102,804000,-0.12,20250414,194000,313.92,20240523,0.52,Y,012450,5000,2404 억,,21603133,N,N,6144,N,00,N
20250414,120256,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,796000,17000,2,2.18,116785161500,148062,39.01,798000,798000,780000,1012000,546000,779000,788758.50,47.39,0,-21390,816333,797666,762333,743666,708333,807000,753000,2404,233000,5000,498560,1000,1,45581161,362826,16.96,7.23,12,0.32,46942.00,110049.00,798000,20250414,-0.25,200689,20240523,296.63,798000,-0.25,20250414,330500,140.85,20250102,798000,-0.25,20250414,194000,310.31,20240523,0.52,Y,012450,5000,2404 억,,21603133,N,N,6144,N,00,N
20250414,110255,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,785000,6000,2,0.77,89015414500,113028,29.78,798000,798000,780000,1012000,546000,779000,787551.89,47.39,0,-32355,816333,797666,762333,743666,708333,807000,753000,2404,233000,5000,498560,1000,1,45581161,357812,16.72,7.13,12,0.25,46942.00,110049.00,798000,20250414,-1.63,200689,20240523,291.15,798000,-1.63,20250414,330500,137.52,20250102,798000,-1.63,20250414,194000,304.64,20240523,0.52,Y,012450,5000,2404 억,,21603133,N,N,6144,N,00,N
20250414,100256,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,784000,5000,2,0.64,71886216000,91237,24.04,798000,798000,780000,1012000,546000,779000,787906.40,47.39,0,-29218,816333,797666,762333,743666,708333,807000,753000,2404,233000,5000,498560,1000,1,45581161,357356,16.70,7.12,12,0.20,46942.00,110049.00,798000,20250414,-1.75,200689,20240523,290.65,798000,-1.75,20250414,330500,137.22,20250102,798000,-1.75,20250414,194000,304.12,20240523,0.52,Y,012450,5000,2404 억,,21603133,N,N,6144,N,00,N
20250414,090256,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,783000,4000,2,0.51,26818824500,33919,8.94,798000,798000,781000,1012000,546000,779000,790672.62,47.39,0,-18054,816333,797666,762333,743666,708333,807000,753000,2404,233000,5000,498560,1000,1,45581161,356900,16.68,7.12,12,0.07,46942.00,110049.00,798000,20250414,-1.88,200689,20240523,290.16,798000,-1.88,20250414,330500,136.91,20250102,798000,-1.88,20250414,194000,303.61,20240523,0.52,Y,012450,5000,2404 억,,21603133,N,N,6144,N,00,N
20250411,160253,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,779000,39000,2,5.27,290769631500,379557,92.45,730000,781000,727000,962000,518000,740000,766078.94,47.28,0,55802,762000,751000,729000,718000,696000,756500,723500,2404,222000,5000,473600,1000,1,45581161,355077,16.59,7.08,12,0.83,46942.00,110049.00,781000,20250318,-0.26,200689,20240523,288.16,781000,0.00,20250318,330500,135.70,20250102,781000,-0.26,20250318,194000,301.55,20240523,0.49,Y,012450,5000,2404 억,,21551275,N,N,6144,N,00,N
20250411,150255,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,778000,38000,2,5.14,257086863000,336260,81.90,730000,781000,727000,962000,518000,740000,764555.16,47.28,0,39350,762000,751000,729000,718000,696000,756500,723500,2404,222000,5000,473600,1000,1,45581161,354621,16.57,7.07,12,0.74,46942.00,110049.00,781000,20250318,-0.38,200689,20240523,287.66,781000,0.00,20250318,330500,135.40,20250102,781000,-0.38,20250318,194000,301.03,20240523,0.49,Y,012450,5000,2404 억,,21551275,N,N,16057,N,00,N
20250411,140256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,773000,33000,2,4.46,212983300500,279526,68.09,730000,780000,727000,962000,518000,740000,761952.36,47.28,0,18415,762000,751000,729000,718000,696000,756500,723500,2404,222000,5000,473600,1000,1,45581161,352342,16.47,7.02,12,0.61,46942.00,110049.00,781000,20250318,-1.02,200689,20240523,285.17,781000,-1.02,20250318,330500,133.89,20250102,781000,-1.02,20250318,194000,298.45,20240523,0.49,Y,012450,5000,2404 억,,21551275,N,N,16057,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 160254 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 792000 13000 2 1.67 214277207500 270675 71.31 798000 804000 780000 1012000 546000 779000 791640.06 47.39 0 -14768 816333 797666 762333 743666 708333 807000 753000 2404 233000 5000 498560 1000 1 45581161 361003 16.87 7.20 12 0.59 46942.00 110049.00 804000 20250414 -1.49 200689 20240523 294.64 804000 -1.49 20250414 330500 139.64 20250102 804000 -1.49 20250414 194000 308.25 20240523 0.52 Y 012450 5000 2404 억 21603133 N N 7342 N 00 N
3 20250414 150256 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 792000 13000 2 1.67 196763670500 248549 65.48 798000 804000 780000 1012000 546000 779000 791649.42 47.39 0 -19508 816333 797666 762333 743666 708333 807000 753000 2404 233000 5000 498560 1000 1 45581161 361003 16.87 7.20 12 0.55 46942.00 110049.00 804000 20250414 -1.49 200689 20240523 294.64 804000 -1.49 20250414 330500 139.64 20250102 804000 -1.49 20250414 194000 308.25 20240523 0.52 Y 012450 5000 2404 억 21603133 N N 6144 N 00 N
4 20250414 140256 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 795000 16000 2 2.05 172288185000 217739 57.37 798000 804000 780000 1012000 546000 779000 791260.11 47.39 0 -20351 816333 797666 762333 743666 708333 807000 753000 2404 233000 5000 498560 1000 1 45581161 362370 16.94 7.22 12 0.48 46942.00 110049.00 804000 20250414 -1.12 200689 20240523 296.14 804000 -1.12 20250414 330500 140.54 20250102 804000 -1.12 20250414 194000 309.79 20240523 0.52 Y 012450 5000 2404 억 21603133 N N 6144 N 00 N
5 20250414 130256 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 803000 24000 2 3.08 147082046000 185978 49.00 798000 804000 780000 1012000 546000 779000 790857.23 47.39 0 -14117 816333 797666 762333 743666 708333 807000 753000 2404 233000 5000 498560 1000 1 45581161 366017 17.11 7.30 12 0.41 46942.00 110049.00 804000 20250414 -0.12 200689 20240523 300.12 804000 -0.12 20250414 330500 142.97 20250102 804000 -0.12 20250414 194000 313.92 20240523 0.52 Y 012450 5000 2404 억 21603133 N N 6144 N 00 N
6 20250414 120256 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 796000 17000 2 2.18 116785161500 148062 39.01 798000 798000 780000 1012000 546000 779000 788758.50 47.39 0 -21390 816333 797666 762333 743666 708333 807000 753000 2404 233000 5000 498560 1000 1 45581161 362826 16.96 7.23 12 0.32 46942.00 110049.00 798000 20250414 -0.25 200689 20240523 296.63 798000 -0.25 20250414 330500 140.85 20250102 798000 -0.25 20250414 194000 310.31 20240523 0.52 Y 012450 5000 2404 억 21603133 N N 6144 N 00 N
7 20250414 110255 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 785000 6000 2 0.77 89015414500 113028 29.78 798000 798000 780000 1012000 546000 779000 787551.89 47.39 0 -32355 816333 797666 762333 743666 708333 807000 753000 2404 233000 5000 498560 1000 1 45581161 357812 16.72 7.13 12 0.25 46942.00 110049.00 798000 20250414 -1.63 200689 20240523 291.15 798000 -1.63 20250414 330500 137.52 20250102 798000 -1.63 20250414 194000 304.64 20240523 0.52 Y 012450 5000 2404 억 21603133 N N 6144 N 00 N
8 20250414 100256 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 784000 5000 2 0.64 71886216000 91237 24.04 798000 798000 780000 1012000 546000 779000 787906.40 47.39 0 -29218 816333 797666 762333 743666 708333 807000 753000 2404 233000 5000 498560 1000 1 45581161 357356 16.70 7.12 12 0.20 46942.00 110049.00 798000 20250414 -1.75 200689 20240523 290.65 798000 -1.75 20250414 330500 137.22 20250102 798000 -1.75 20250414 194000 304.12 20240523 0.52 Y 012450 5000 2404 억 21603133 N N 6144 N 00 N
9 20250414 090256 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 783000 4000 2 0.51 26818824500 33919 8.94 798000 798000 781000 1012000 546000 779000 790672.62 47.39 0 -18054 816333 797666 762333 743666 708333 807000 753000 2404 233000 5000 498560 1000 1 45581161 356900 16.68 7.12 12 0.07 46942.00 110049.00 798000 20250414 -1.88 200689 20240523 290.16 798000 -1.88 20250414 330500 136.91 20250102 798000 -1.88 20250414 194000 303.61 20240523 0.52 Y 012450 5000 2404 억 21603133 N N 6144 N 00 N
10 20250411 160253 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 779000 39000 2 5.27 290769631500 379557 92.45 730000 781000 727000 962000 518000 740000 766078.94 47.28 0 55802 762000 751000 729000 718000 696000 756500 723500 2404 222000 5000 473600 1000 1 45581161 355077 16.59 7.08 12 0.83 46942.00 110049.00 781000 20250318 -0.26 200689 20240523 288.16 781000 0.00 20250318 330500 135.70 20250102 781000 -0.26 20250318 194000 301.55 20240523 0.49 Y 012450 5000 2404 억 21551275 N N 6144 N 00 N
11 20250411 150255 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 778000 38000 2 5.14 257086863000 336260 81.90 730000 781000 727000 962000 518000 740000 764555.16 47.28 0 39350 762000 751000 729000 718000 696000 756500 723500 2404 222000 5000 473600 1000 1 45581161 354621 16.57 7.07 12 0.74 46942.00 110049.00 781000 20250318 -0.38 200689 20240523 287.66 781000 0.00 20250318 330500 135.40 20250102 781000 -0.38 20250318 194000 301.03 20240523 0.49 Y 012450 5000 2404 억 21551275 N N 16057 N 00 N
12 20250411 140256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 773000 33000 2 4.46 212983300500 279526 68.09 730000 780000 727000 962000 518000 740000 761952.36 47.28 0 18415 762000 751000 729000 718000 696000 756500 723500 2404 222000 5000 473600 1000 1 45581161 352342 16.47 7.02 12 0.61 46942.00 110049.00 781000 20250318 -1.02 200689 20240523 285.17 781000 -1.02 20250318 330500 133.89 20250102 781000 -1.02 20250318 194000 298.45 20240523 0.49 Y 012450 5000 2404 억 21551275 N N 16057 N 00 N