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
064350/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
20250414,160544,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,104400,2500,2,2.45,106196815700,1023232,108.81,104700,105100,101800,132400,71400,101900,103785.65,31.10,0,-28139,105300,103600,100800,99100,96300,104450,99950,5457,30500,5000,73360,100,1,109142293,113945,28.00,5.57,12,0.94,3728.00,18737.00,116800,20250319,-10.62,35700,20240604,192.44,116800,-10.62,20250319,49750,109.85,20250102,116800,-10.62,20250319,35700,192.44,20240604,1.24,Y,064350,5000,5457 억,,33947162,N,N,14220,N,00,N
20250414,150549,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,105000,3100,2,3.04,99722191150,961312,102.22,104700,105100,101800,132400,71400,101900,103735.51,31.10,0,-19401,105300,103600,100800,99100,96300,104450,99950,5457,30500,5000,73360,100,1,109142293,114599,28.17,5.60,12,0.88,3728.00,18737.00,116800,20250319,-10.10,35700,20240604,194.12,116800,-10.10,20250319,49750,111.06,20250102,116800,-10.10,20250319,35700,194.12,20240604,1.24,Y,064350,5000,5457 억,,33947162,N,N,19050,N,00,N
20250414,140548,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,104600,2700,2,2.65,85352426200,824114,87.63,104700,105100,101800,132400,71400,101900,103568.71,31.10,0,-30355,105300,103600,100800,99100,96300,104450,99950,5457,30500,5000,73360,100,1,109142293,114163,28.06,5.58,12,0.76,3728.00,18737.00,116800,20250319,-10.45,35700,20240604,193.00,116800,-10.45,20250319,49750,110.25,20250102,116800,-10.45,20250319,35700,193.00,20240604,1.24,Y,064350,5000,5457 억,,33947162,N,N,19050,N,00,N
20250414,130547,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,104700,2800,2,2.75,72340942650,699936,74.43,104700,105000,101800,132400,71400,101900,103353.65,31.10,0,-35317,105300,103600,100800,99100,96300,104450,99950,5457,30500,5000,73360,100,1,109142293,114272,28.08,5.59,12,0.64,3728.00,18737.00,116800,20250319,-10.36,35700,20240604,193.28,116800,-10.36,20250319,49750,110.45,20250102,116800,-10.36,20250319,35700,193.28,20240604,1.24,Y,064350,5000,5457 억,,33947162,N,N,19050,N,00,N
20250414,120549,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,104100,2200,2,2.16,58892588250,571056,60.72,104700,104700,101800,132400,71400,101900,103129.27,31.10,0,-73209,105300,103600,100800,99100,96300,104450,99950,5457,30500,5000,73360,100,1,109142293,113617,27.92,5.56,12,0.52,3728.00,18737.00,116800,20250319,-10.87,35700,20240604,191.60,116800,-10.87,20250319,49750,109.25,20250102,116800,-10.87,20250319,35700,191.60,20240604,1.24,Y,064350,5000,5457 억,,33947162,N,N,19050,N,00,N
20250414,110546,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,102200,300,2,0.29,46971179900,455776,48.46,104700,104700,101800,132400,71400,101900,103057.60,31.10,0,-100397,105300,103600,100800,99100,96300,104450,99950,5457,30500,5000,73360,100,1,109142293,111543,27.41,5.45,12,0.42,3728.00,18737.00,116800,20250319,-12.50,35700,20240604,186.27,116800,-12.50,20250319,49750,105.43,20250102,116800,-12.50,20250319,35700,186.27,20240604,1.24,Y,064350,5000,5457 억,,33947162,N,N,19050,N,00,N
20250414,100548,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,103600,1700,2,1.67,34657508150,336097,35.74,104700,104700,101800,132400,71400,101900,103117.58,31.10,0,-95769,105300,103600,100800,99100,96300,104450,99950,5457,30500,5000,73360,100,1,109142293,113071,27.79,5.53,12,0.31,3728.00,18737.00,116800,20250319,-11.30,35700,20240604,190.20,116800,-11.30,20250319,49750,108.24,20250102,116800,-11.30,20250319,35700,190.20,20240604,1.24,Y,064350,5000,5457 억,,33947162,N,N,19050,N,00,N
20250414,090549,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,103500,1600,2,1.57,10696561550,103094,10.96,104700,104700,102900,132400,71400,101900,103755.42,31.10,0,-20994,105300,103600,100800,99100,96300,104450,99950,5457,30500,5000,73360,100,1,109142293,112962,27.76,5.52,12,0.09,3728.00,18737.00,116800,20250319,-11.39,35700,20240604,189.92,116800,-11.39,20250319,49750,108.04,20250102,116800,-11.39,20250319,35700,189.92,20240604,1.24,Y,064350,5000,5457 억,,33947162,N,N,19050,N,00,N
20250411,160541,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,101900,2900,2,2.93,94941596800,940425,58.07,98000,102500,98000,128700,69300,99000,100955.81,31.20,0,-107982,103533,101266,99033,96766,94533,102400,97900,5457,29700,5000,71280,100,1,109142293,111216,27.33,5.44,12,0.86,3728.00,18737.00,116800,20250319,-12.76,35700,20240604,185.43,116800,-12.76,20250319,49750,104.82,20250102,116800,-12.76,20250319,35700,185.43,20240604,1.26,Y,064350,5000,5457 억,,34056986,N,N,19050,N,00,N
20250411,150546,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,102000,3000,2,3.03,85519348700,847997,52.36,98000,102500,98000,128700,69300,99000,100848.65,31.20,0,-98824,103533,101266,99033,96766,94533,102400,97900,5457,29700,5000,71280,100,1,109142293,111325,27.36,5.44,12,0.78,3728.00,18737.00,116800,20250319,-12.67,35700,20240604,185.71,116800,-12.67,20250319,49750,105.03,20250102,116800,-12.67,20250319,35700,185.71,20240604,1.26,Y,064350,5000,5457 억,,34056986,N,N,23440,N,00,N
20250411,140546,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,101800,2800,2,2.83,70886618400,704555,43.50,98000,101900,98000,128700,69300,99000,100611.91,31.20,0,-86915,103533,101266,99033,96766,94533,102400,97900,5457,29700,5000,71280,100,1,109142293,111107,27.31,5.43,12,0.65,3728.00,18737.00,116800,20250319,-12.84,35700,20240604,185.15,116800,-12.84,20250319,49750,104.62,20250102,116800,-12.84,20250319,35700,185.15,20240604,1.26,Y,064350,5000,5457 억,,34056986,N,N,23440,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 160544 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 104400 2500 2 2.45 106196815700 1023232 108.81 104700 105100 101800 132400 71400 101900 103785.65 31.10 0 -28139 105300 103600 100800 99100 96300 104450 99950 5457 30500 5000 73360 100 1 109142293 113945 28.00 5.57 12 0.94 3728.00 18737.00 116800 20250319 -10.62 35700 20240604 192.44 116800 -10.62 20250319 49750 109.85 20250102 116800 -10.62 20250319 35700 192.44 20240604 1.24 Y 064350 5000 5457 억 33947162 N N 14220 N 00 N
3 20250414 150549 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 105000 3100 2 3.04 99722191150 961312 102.22 104700 105100 101800 132400 71400 101900 103735.51 31.10 0 -19401 105300 103600 100800 99100 96300 104450 99950 5457 30500 5000 73360 100 1 109142293 114599 28.17 5.60 12 0.88 3728.00 18737.00 116800 20250319 -10.10 35700 20240604 194.12 116800 -10.10 20250319 49750 111.06 20250102 116800 -10.10 20250319 35700 194.12 20240604 1.24 Y 064350 5000 5457 억 33947162 N N 19050 N 00 N
4 20250414 140548 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 104600 2700 2 2.65 85352426200 824114 87.63 104700 105100 101800 132400 71400 101900 103568.71 31.10 0 -30355 105300 103600 100800 99100 96300 104450 99950 5457 30500 5000 73360 100 1 109142293 114163 28.06 5.58 12 0.76 3728.00 18737.00 116800 20250319 -10.45 35700 20240604 193.00 116800 -10.45 20250319 49750 110.25 20250102 116800 -10.45 20250319 35700 193.00 20240604 1.24 Y 064350 5000 5457 억 33947162 N N 19050 N 00 N
5 20250414 130547 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 104700 2800 2 2.75 72340942650 699936 74.43 104700 105000 101800 132400 71400 101900 103353.65 31.10 0 -35317 105300 103600 100800 99100 96300 104450 99950 5457 30500 5000 73360 100 1 109142293 114272 28.08 5.59 12 0.64 3728.00 18737.00 116800 20250319 -10.36 35700 20240604 193.28 116800 -10.36 20250319 49750 110.45 20250102 116800 -10.36 20250319 35700 193.28 20240604 1.24 Y 064350 5000 5457 억 33947162 N N 19050 N 00 N
6 20250414 120549 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 104100 2200 2 2.16 58892588250 571056 60.72 104700 104700 101800 132400 71400 101900 103129.27 31.10 0 -73209 105300 103600 100800 99100 96300 104450 99950 5457 30500 5000 73360 100 1 109142293 113617 27.92 5.56 12 0.52 3728.00 18737.00 116800 20250319 -10.87 35700 20240604 191.60 116800 -10.87 20250319 49750 109.25 20250102 116800 -10.87 20250319 35700 191.60 20240604 1.24 Y 064350 5000 5457 억 33947162 N N 19050 N 00 N
7 20250414 110546 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 102200 300 2 0.29 46971179900 455776 48.46 104700 104700 101800 132400 71400 101900 103057.60 31.10 0 -100397 105300 103600 100800 99100 96300 104450 99950 5457 30500 5000 73360 100 1 109142293 111543 27.41 5.45 12 0.42 3728.00 18737.00 116800 20250319 -12.50 35700 20240604 186.27 116800 -12.50 20250319 49750 105.43 20250102 116800 -12.50 20250319 35700 186.27 20240604 1.24 Y 064350 5000 5457 억 33947162 N N 19050 N 00 N
8 20250414 100548 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 103600 1700 2 1.67 34657508150 336097 35.74 104700 104700 101800 132400 71400 101900 103117.58 31.10 0 -95769 105300 103600 100800 99100 96300 104450 99950 5457 30500 5000 73360 100 1 109142293 113071 27.79 5.53 12 0.31 3728.00 18737.00 116800 20250319 -11.30 35700 20240604 190.20 116800 -11.30 20250319 49750 108.24 20250102 116800 -11.30 20250319 35700 190.20 20240604 1.24 Y 064350 5000 5457 억 33947162 N N 19050 N 00 N
9 20250414 090549 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 103500 1600 2 1.57 10696561550 103094 10.96 104700 104700 102900 132400 71400 101900 103755.42 31.10 0 -20994 105300 103600 100800 99100 96300 104450 99950 5457 30500 5000 73360 100 1 109142293 112962 27.76 5.52 12 0.09 3728.00 18737.00 116800 20250319 -11.39 35700 20240604 189.92 116800 -11.39 20250319 49750 108.04 20250102 116800 -11.39 20250319 35700 189.92 20240604 1.24 Y 064350 5000 5457 억 33947162 N N 19050 N 00 N
10 20250411 160541 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 101900 2900 2 2.93 94941596800 940425 58.07 98000 102500 98000 128700 69300 99000 100955.81 31.20 0 -107982 103533 101266 99033 96766 94533 102400 97900 5457 29700 5000 71280 100 1 109142293 111216 27.33 5.44 12 0.86 3728.00 18737.00 116800 20250319 -12.76 35700 20240604 185.43 116800 -12.76 20250319 49750 104.82 20250102 116800 -12.76 20250319 35700 185.43 20240604 1.26 Y 064350 5000 5457 억 34056986 N N 19050 N 00 N
11 20250411 150546 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 102000 3000 2 3.03 85519348700 847997 52.36 98000 102500 98000 128700 69300 99000 100848.65 31.20 0 -98824 103533 101266 99033 96766 94533 102400 97900 5457 29700 5000 71280 100 1 109142293 111325 27.36 5.44 12 0.78 3728.00 18737.00 116800 20250319 -12.67 35700 20240604 185.71 116800 -12.67 20250319 49750 105.03 20250102 116800 -12.67 20250319 35700 185.71 20240604 1.26 Y 064350 5000 5457 억 34056986 N N 23440 N 00 N
12 20250411 140546 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 101800 2800 2 2.83 70886618400 704555 43.50 98000 101900 98000 128700 69300 99000 100611.91 31.20 0 -86915 103533 101266 99033 96766 94533 102400 97900 5457 29700 5000 71280 100 1 109142293 111107 27.31 5.43 12 0.65 3728.00 18737.00 116800 20250319 -12.84 35700 20240604 185.15 116800 -12.84 20250319 49750 104.62 20250102 116800 -12.84 20250319 35700 185.15 20240604 1.26 Y 064350 5000 5457 억 34056986 N N 23440 N 00 N