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
047810/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
20250414,160500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77200,600,2,0.78,57640338700,741584,108.85,78300,78800,76500,99500,53700,76600,77726.16,36.63,0,-157223,78933,77766,75733,74566,72533,78350,75150,4874,22900,5000,56680,100,1,97475107,75251,43.74,4.41,12,0.76,1765.00,17500.00,98000,20250318,-21.22,48000,20240805,60.83,98000,-21.22,20250318,49050,57.39,20250211,98000,-21.22,20250318,48000,60.83,20240805,0.97,Y,047810,5000,4873 억,,35703961,N,N,19794,N,00,N
20250414,150503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77500,900,2,1.17,53463489650,687509,100.92,78300,78800,76500,99500,53700,76600,77764.06,36.63,0,-175898,78933,77766,75733,74566,72533,78350,75150,4874,22900,5000,56680,100,1,97475107,75543,43.91,4.43,12,0.71,1765.00,17500.00,98000,20250318,-20.92,48000,20240805,61.46,98000,-20.92,20250318,49050,58.00,20250211,98000,-20.92,20250318,48000,61.46,20240805,0.97,Y,047810,5000,4873 억,,35703961,N,N,51919,N,00,N
20250414,140502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77800,1200,2,1.57,46952929100,603326,88.56,78300,78800,76500,99500,53700,76600,77823.48,36.63,0,-164913,78933,77766,75733,74566,72533,78350,75150,4874,22900,5000,56680,100,1,97475107,75836,44.08,4.45,12,0.62,1765.00,17500.00,98000,20250318,-20.61,48000,20240805,62.08,98000,-20.61,20250318,49050,58.61,20250211,98000,-20.61,20250318,48000,62.08,20240805,0.97,Y,047810,5000,4873 억,,35703961,N,N,51919,N,00,N
20250414,130502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78350,1750,2,2.28,41989300500,539651,79.21,78300,78800,76500,99500,53700,76600,77808.25,36.63,0,-137535,78933,77766,75733,74566,72533,78350,75150,4874,22900,5000,56680,100,1,97475107,76372,44.39,4.48,12,0.55,1765.00,17500.00,98000,20250318,-20.05,48000,20240805,63.23,98000,-20.05,20250318,49050,59.73,20250211,98000,-20.05,20250318,48000,63.23,20240805,0.97,Y,047810,5000,4873 억,,35703961,N,N,51919,N,00,N
20250414,120504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78200,1600,2,2.09,37897297800,487306,71.53,78300,78800,76500,99500,53700,76600,77768.99,36.63,0,-119459,78933,77766,75733,74566,72533,78350,75150,4874,22900,5000,56680,100,1,97475107,76226,44.31,4.47,12,0.50,1765.00,17500.00,98000,20250318,-20.20,48000,20240805,62.92,98000,-20.20,20250318,49050,59.43,20250211,98000,-20.20,20250318,48000,62.92,20240805,0.97,Y,047810,5000,4873 억,,35703961,N,N,51919,N,00,N
20250414,110501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77900,1300,2,1.70,33167657700,426864,62.66,78300,78800,76500,99500,53700,76600,77700.76,36.63,0,-100345,78933,77766,75733,74566,72533,78350,75150,4874,22900,5000,56680,100,1,97475107,75933,44.14,4.45,12,0.44,1765.00,17500.00,98000,20250318,-20.51,48000,20240805,62.29,98000,-20.51,20250318,49050,58.82,20250211,98000,-20.51,20250318,48000,62.29,20240805,0.97,Y,047810,5000,4873 억,,35703961,N,N,51919,N,00,N
20250414,100502,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78200,1600,2,2.09,21733399300,280787,41.21,78300,78300,76500,99500,53700,76600,77401.73,36.63,0,-80182,78933,77766,75733,74566,72533,78350,75150,4874,22900,5000,56680,100,1,97475107,76226,44.31,4.47,12,0.29,1765.00,17500.00,98000,20250318,-20.20,48000,20240805,62.92,98000,-20.20,20250318,49050,59.43,20250211,98000,-20.20,20250318,48000,62.92,20240805,0.97,Y,047810,5000,4873 억,,35703961,N,N,51919,N,00,N
20250414,090503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76900,300,2,0.39,7218830650,93303,13.70,78300,78300,76700,99500,53700,76600,77369.76,36.63,0,-39878,78933,77766,75733,74566,72533,78350,75150,4874,22900,5000,56680,100,1,97475107,74958,43.57,4.39,12,0.10,1765.00,17500.00,98000,20250318,-21.53,48000,20240805,60.21,98000,-21.53,20250318,49050,56.78,20250211,98000,-21.53,20250318,48000,60.21,20240805,0.97,Y,047810,5000,4873 억,,35703961,N,N,51919,N,00,N
20250411,160457,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76600,1000,2,1.32,51809865050,681274,82.82,74900,76900,73700,98200,53000,75600,76048.10,36.77,0,-37610,78400,77000,75200,73800,72000,76100,72900,4874,22600,5000,55940,100,1,97475107,74666,43.40,4.38,12,0.70,1765.00,17500.00,98000,20250318,-21.84,48000,20240805,59.58,98000,-21.84,20250318,49050,56.17,20250211,98000,-21.84,20250318,48000,59.58,20240805,0.99,Y,047810,5000,4873 억,,35845950,N,N,51919,N,00,N
20250411,150501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76200,600,2,0.79,46308497800,609269,74.06,74900,76900,73700,98200,53000,75600,76006.65,36.77,0,-47890,78400,77000,75200,73800,72000,76100,72900,4874,22600,5000,55940,100,1,97475107,74276,43.17,4.35,12,0.63,1765.00,17500.00,98000,20250318,-22.24,48000,20240805,58.75,98000,-22.24,20250318,49050,55.35,20250211,98000,-22.24,20250318,48000,58.75,20240805,0.99,Y,047810,5000,4873 억,,35845950,N,N,44921,N,00,N
20250411,140501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76600,1000,2,1.32,37518183350,494320,60.09,74900,76800,73700,98200,53000,75600,75898.57,36.77,0,-29208,78400,77000,75200,73800,72000,76100,72900,4874,22600,5000,55940,100,1,97475107,74666,43.40,4.38,12,0.51,1765.00,17500.00,98000,20250318,-21.84,48000,20240805,59.58,98000,-21.84,20250318,49050,56.17,20250211,98000,-21.84,20250318,48000,59.58,20240805,0.99,Y,047810,5000,4873 억,,35845950,N,N,44921,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 160500 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 77200 600 2 0.78 57640338700 741584 108.85 78300 78800 76500 99500 53700 76600 77726.16 36.63 0 -157223 78933 77766 75733 74566 72533 78350 75150 4874 22900 5000 56680 100 1 97475107 75251 43.74 4.41 12 0.76 1765.00 17500.00 98000 20250318 -21.22 48000 20240805 60.83 98000 -21.22 20250318 49050 57.39 20250211 98000 -21.22 20250318 48000 60.83 20240805 0.97 Y 047810 5000 4873 억 35703961 N N 19794 N 00 N
3 20250414 150503 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 77500 900 2 1.17 53463489650 687509 100.92 78300 78800 76500 99500 53700 76600 77764.06 36.63 0 -175898 78933 77766 75733 74566 72533 78350 75150 4874 22900 5000 56680 100 1 97475107 75543 43.91 4.43 12 0.71 1765.00 17500.00 98000 20250318 -20.92 48000 20240805 61.46 98000 -20.92 20250318 49050 58.00 20250211 98000 -20.92 20250318 48000 61.46 20240805 0.97 Y 047810 5000 4873 억 35703961 N N 51919 N 00 N
4 20250414 140502 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 77800 1200 2 1.57 46952929100 603326 88.56 78300 78800 76500 99500 53700 76600 77823.48 36.63 0 -164913 78933 77766 75733 74566 72533 78350 75150 4874 22900 5000 56680 100 1 97475107 75836 44.08 4.45 12 0.62 1765.00 17500.00 98000 20250318 -20.61 48000 20240805 62.08 98000 -20.61 20250318 49050 58.61 20250211 98000 -20.61 20250318 48000 62.08 20240805 0.97 Y 047810 5000 4873 억 35703961 N N 51919 N 00 N
5 20250414 130502 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 78350 1750 2 2.28 41989300500 539651 79.21 78300 78800 76500 99500 53700 76600 77808.25 36.63 0 -137535 78933 77766 75733 74566 72533 78350 75150 4874 22900 5000 56680 100 1 97475107 76372 44.39 4.48 12 0.55 1765.00 17500.00 98000 20250318 -20.05 48000 20240805 63.23 98000 -20.05 20250318 49050 59.73 20250211 98000 -20.05 20250318 48000 63.23 20240805 0.97 Y 047810 5000 4873 억 35703961 N N 51919 N 00 N
6 20250414 120504 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 78200 1600 2 2.09 37897297800 487306 71.53 78300 78800 76500 99500 53700 76600 77768.99 36.63 0 -119459 78933 77766 75733 74566 72533 78350 75150 4874 22900 5000 56680 100 1 97475107 76226 44.31 4.47 12 0.50 1765.00 17500.00 98000 20250318 -20.20 48000 20240805 62.92 98000 -20.20 20250318 49050 59.43 20250211 98000 -20.20 20250318 48000 62.92 20240805 0.97 Y 047810 5000 4873 억 35703961 N N 51919 N 00 N
7 20250414 110501 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 77900 1300 2 1.70 33167657700 426864 62.66 78300 78800 76500 99500 53700 76600 77700.76 36.63 0 -100345 78933 77766 75733 74566 72533 78350 75150 4874 22900 5000 56680 100 1 97475107 75933 44.14 4.45 12 0.44 1765.00 17500.00 98000 20250318 -20.51 48000 20240805 62.29 98000 -20.51 20250318 49050 58.82 20250211 98000 -20.51 20250318 48000 62.29 20240805 0.97 Y 047810 5000 4873 억 35703961 N N 51919 N 00 N
8 20250414 100502 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 78200 1600 2 2.09 21733399300 280787 41.21 78300 78300 76500 99500 53700 76600 77401.73 36.63 0 -80182 78933 77766 75733 74566 72533 78350 75150 4874 22900 5000 56680 100 1 97475107 76226 44.31 4.47 12 0.29 1765.00 17500.00 98000 20250318 -20.20 48000 20240805 62.92 98000 -20.20 20250318 49050 59.43 20250211 98000 -20.20 20250318 48000 62.92 20240805 0.97 Y 047810 5000 4873 억 35703961 N N 51919 N 00 N
9 20250414 090503 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 76900 300 2 0.39 7218830650 93303 13.70 78300 78300 76700 99500 53700 76600 77369.76 36.63 0 -39878 78933 77766 75733 74566 72533 78350 75150 4874 22900 5000 56680 100 1 97475107 74958 43.57 4.39 12 0.10 1765.00 17500.00 98000 20250318 -21.53 48000 20240805 60.21 98000 -21.53 20250318 49050 56.78 20250211 98000 -21.53 20250318 48000 60.21 20240805 0.97 Y 047810 5000 4873 억 35703961 N N 51919 N 00 N
10 20250411 160457 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 76600 1000 2 1.32 51809865050 681274 82.82 74900 76900 73700 98200 53000 75600 76048.10 36.77 0 -37610 78400 77000 75200 73800 72000 76100 72900 4874 22600 5000 55940 100 1 97475107 74666 43.40 4.38 12 0.70 1765.00 17500.00 98000 20250318 -21.84 48000 20240805 59.58 98000 -21.84 20250318 49050 56.17 20250211 98000 -21.84 20250318 48000 59.58 20240805 0.99 Y 047810 5000 4873 억 35845950 N N 51919 N 00 N
11 20250411 150501 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 76200 600 2 0.79 46308497800 609269 74.06 74900 76900 73700 98200 53000 75600 76006.65 36.77 0 -47890 78400 77000 75200 73800 72000 76100 72900 4874 22600 5000 55940 100 1 97475107 74276 43.17 4.35 12 0.63 1765.00 17500.00 98000 20250318 -22.24 48000 20240805 58.75 98000 -22.24 20250318 49050 55.35 20250211 98000 -22.24 20250318 48000 58.75 20240805 0.99 Y 047810 5000 4873 억 35845950 N N 44921 N 00 N
12 20250411 140501 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 76600 1000 2 1.32 37518183350 494320 60.09 74900 76800 73700 98200 53000 75600 75898.57 36.77 0 -29208 78400 77000 75200 73800 72000 76100 72900 4874 22600 5000 55940 100 1 97475107 74666 43.40 4.38 12 0.51 1765.00 17500.00 98000 20250318 -21.84 48000 20240805 59.58 98000 -21.84 20250318 49050 56.17 20250211 98000 -21.84 20250318 48000 59.58 20240805 0.99 Y 047810 5000 4873 억 35845950 N N 44921 N 00 N