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
200880/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
20250414,160901,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10960,60,2,0.55,875745105,80133,102.03,10940,11050,10840,14170,7630,10900,10928.61,7.62,0,4030,11220,11060,10840,10680,10460,10950,10570,135,3270,500,8060,10,1,27028437,2962,2.01,0.27,12,0.30,5450.00,40695.00,23200,20240627,-52.76,10290,20241209,6.51,14850,-26.20,20250325,10390,5.49,20250409,23200,-52.76,20240627,10290,6.51,20241209,2.59,Y,200880,500,135 억,,2059221,N,N,4582,N,00,N
20250414,150909,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10920,20,2,0.18,855411040,78277,99.66,10940,11050,10840,14170,7630,10900,10928.00,7.62,0,4015,11220,11060,10840,10680,10460,10950,10570,135,3270,500,8060,10,1,27028437,2952,2.00,0.27,12,0.29,5450.00,40695.00,23200,20240627,-52.93,10290,20241209,6.12,14850,-26.46,20250325,10390,5.10,20250409,23200,-52.93,20240627,10290,6.12,20241209,2.59,Y,200880,500,135 억,,2059221,N,N,8555,N,00,N
20250414,140908,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10920,20,2,0.18,800017120,73210,93.21,10940,11050,10840,14170,7630,10900,10927.70,7.62,0,3555,11220,11060,10840,10680,10460,10950,10570,135,3270,500,8060,10,1,27028437,2952,2.00,0.27,12,0.27,5450.00,40695.00,23200,20240627,-52.93,10290,20241209,6.12,14850,-26.46,20250325,10390,5.10,20250409,23200,-52.93,20240627,10290,6.12,20241209,2.59,Y,200880,500,135 억,,2059221,N,N,8555,N,00,N
20250414,130906,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10970,70,2,0.64,741796675,67890,86.44,10940,11050,10840,14170,7630,10900,10926.45,7.62,0,3824,11220,11060,10840,10680,10460,10950,10570,135,3270,500,8060,10,1,27028437,2965,2.01,0.27,12,0.25,5450.00,40695.00,23200,20240627,-52.72,10290,20241209,6.61,14850,-26.13,20250325,10390,5.58,20250409,23200,-52.72,20240627,10290,6.61,20241209,2.59,Y,200880,500,135 억,,2059221,N,N,8555,N,00,N
20250414,120908,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10960,60,2,0.55,643889635,58972,75.08,10940,11050,10840,14170,7630,10900,10918.57,7.62,0,1871,11220,11060,10840,10680,10460,10950,10570,135,3270,500,8060,10,1,27028437,2962,2.01,0.27,12,0.22,5450.00,40695.00,23200,20240627,-52.76,10290,20241209,6.51,14850,-26.20,20250325,10390,5.49,20250409,23200,-52.76,20240627,10290,6.51,20241209,2.59,Y,200880,500,135 억,,2059221,N,N,8555,N,00,N
20250414,110903,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10910,10,2,0.09,517568165,47430,60.39,10940,11050,10840,14170,7630,10900,10912.25,7.62,0,990,11220,11060,10840,10680,10460,10950,10570,135,3270,500,8060,10,1,27028437,2949,2.00,0.27,12,0.18,5450.00,40695.00,23200,20240627,-52.97,10290,20241209,6.03,14850,-26.53,20250325,10390,5.00,20250409,23200,-52.97,20240627,10290,6.03,20241209,2.59,Y,200880,500,135 억,,2059221,N,N,8555,N,00,N
20250414,100906,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10870,-30,5,-0.28,307139780,28109,35.79,10940,11050,10840,14170,7630,10900,10926.74,7.62,0,-1887,11220,11060,10840,10680,10460,10950,10570,135,3270,500,8060,10,1,27028437,2938,1.99,0.27,12,0.10,5450.00,40695.00,23200,20240627,-53.15,10290,20241209,5.64,14850,-26.80,20250325,10390,4.62,20250409,23200,-53.15,20240627,10290,5.64,20241209,2.59,Y,200880,500,135 억,,2059221,N,N,8555,N,00,N
20250414,090907,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10970,70,2,0.64,125177180,11459,14.59,10940,11050,10840,14170,7630,10900,10923.92,7.62,0,1502,11220,11060,10840,10680,10460,10950,10570,135,3270,500,8060,10,1,27028437,2965,2.01,0.27,12,0.04,5450.00,40695.00,23200,20240627,-52.72,10290,20241209,6.61,14850,-26.13,20250325,10390,5.58,20250409,23200,-52.72,20240627,10290,6.61,20241209,2.59,Y,200880,500,135 억,,2059221,N,N,8555,N,00,N
20250411,160856,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10900,-200,5,-1.80,842822430,78542,113.88,11000,11000,10620,14430,7770,11100,10730.63,7.70,0,-21428,11333,11216,11053,10936,10773,11275,10995,135,3330,500,8210,10,1,27028437,2946,2.00,0.27,12,0.29,5450.00,40695.00,23200,20240627,-53.02,10290,20241209,5.93,14850,-26.60,20250325,10390,4.91,20250409,23200,-53.02,20240627,10290,5.93,20241209,2.62,Y,200880,500,135 억,,2082084,N,N,8555,N,00,N
20250411,150905,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10810,-290,5,-2.61,807476790,75289,109.16,11000,11000,10620,14430,7770,11100,10725.03,7.70,0,-21730,11333,11216,11053,10936,10773,11275,10995,135,3330,500,8210,10,1,27028437,2922,1.98,0.27,12,0.28,5450.00,40695.00,23200,20240627,-53.41,10290,20241209,5.05,14850,-27.21,20250325,10390,4.04,20250409,23200,-53.41,20240627,10290,5.05,20241209,2.62,Y,200880,500,135 억,,2082084,N,N,2605,N,00,N
20250411,140903,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10760,-340,5,-3.06,718380290,67057,97.22,11000,11000,10620,14430,7770,11100,10712.98,7.70,0,-18124,11333,11216,11053,10936,10773,11275,10995,135,3330,500,8210,10,1,27028437,2908,1.97,0.26,12,0.25,5450.00,40695.00,23200,20240627,-53.62,10290,20241209,4.57,14850,-27.54,20250325,10390,3.56,20250409,23200,-53.62,20240627,10290,4.57,20241209,2.62,Y,200880,500,135 억,,2082084,N,N,2605,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 160901 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10960 60 2 0.55 875745105 80133 102.03 10940 11050 10840 14170 7630 10900 10928.61 7.62 0 4030 11220 11060 10840 10680 10460 10950 10570 135 3270 500 8060 10 1 27028437 2962 2.01 0.27 12 0.30 5450.00 40695.00 23200 20240627 -52.76 10290 20241209 6.51 14850 -26.20 20250325 10390 5.49 20250409 23200 -52.76 20240627 10290 6.51 20241209 2.59 Y 200880 500 135 억 2059221 N N 4582 N 00 N
3 20250414 150909 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10920 20 2 0.18 855411040 78277 99.66 10940 11050 10840 14170 7630 10900 10928.00 7.62 0 4015 11220 11060 10840 10680 10460 10950 10570 135 3270 500 8060 10 1 27028437 2952 2.00 0.27 12 0.29 5450.00 40695.00 23200 20240627 -52.93 10290 20241209 6.12 14850 -26.46 20250325 10390 5.10 20250409 23200 -52.93 20240627 10290 6.12 20241209 2.59 Y 200880 500 135 억 2059221 N N 8555 N 00 N
4 20250414 140908 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10920 20 2 0.18 800017120 73210 93.21 10940 11050 10840 14170 7630 10900 10927.70 7.62 0 3555 11220 11060 10840 10680 10460 10950 10570 135 3270 500 8060 10 1 27028437 2952 2.00 0.27 12 0.27 5450.00 40695.00 23200 20240627 -52.93 10290 20241209 6.12 14850 -26.46 20250325 10390 5.10 20250409 23200 -52.93 20240627 10290 6.12 20241209 2.59 Y 200880 500 135 억 2059221 N N 8555 N 00 N
5 20250414 130906 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10970 70 2 0.64 741796675 67890 86.44 10940 11050 10840 14170 7630 10900 10926.45 7.62 0 3824 11220 11060 10840 10680 10460 10950 10570 135 3270 500 8060 10 1 27028437 2965 2.01 0.27 12 0.25 5450.00 40695.00 23200 20240627 -52.72 10290 20241209 6.61 14850 -26.13 20250325 10390 5.58 20250409 23200 -52.72 20240627 10290 6.61 20241209 2.59 Y 200880 500 135 억 2059221 N N 8555 N 00 N
6 20250414 120908 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10960 60 2 0.55 643889635 58972 75.08 10940 11050 10840 14170 7630 10900 10918.57 7.62 0 1871 11220 11060 10840 10680 10460 10950 10570 135 3270 500 8060 10 1 27028437 2962 2.01 0.27 12 0.22 5450.00 40695.00 23200 20240627 -52.76 10290 20241209 6.51 14850 -26.20 20250325 10390 5.49 20250409 23200 -52.76 20240627 10290 6.51 20241209 2.59 Y 200880 500 135 억 2059221 N N 8555 N 00 N
7 20250414 110903 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10910 10 2 0.09 517568165 47430 60.39 10940 11050 10840 14170 7630 10900 10912.25 7.62 0 990 11220 11060 10840 10680 10460 10950 10570 135 3270 500 8060 10 1 27028437 2949 2.00 0.27 12 0.18 5450.00 40695.00 23200 20240627 -52.97 10290 20241209 6.03 14850 -26.53 20250325 10390 5.00 20250409 23200 -52.97 20240627 10290 6.03 20241209 2.59 Y 200880 500 135 억 2059221 N N 8555 N 00 N
8 20250414 100906 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10870 -30 5 -0.28 307139780 28109 35.79 10940 11050 10840 14170 7630 10900 10926.74 7.62 0 -1887 11220 11060 10840 10680 10460 10950 10570 135 3270 500 8060 10 1 27028437 2938 1.99 0.27 12 0.10 5450.00 40695.00 23200 20240627 -53.15 10290 20241209 5.64 14850 -26.80 20250325 10390 4.62 20250409 23200 -53.15 20240627 10290 5.64 20241209 2.59 Y 200880 500 135 억 2059221 N N 8555 N 00 N
9 20250414 090907 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10970 70 2 0.64 125177180 11459 14.59 10940 11050 10840 14170 7630 10900 10923.92 7.62 0 1502 11220 11060 10840 10680 10460 10950 10570 135 3270 500 8060 10 1 27028437 2965 2.01 0.27 12 0.04 5450.00 40695.00 23200 20240627 -52.72 10290 20241209 6.61 14850 -26.13 20250325 10390 5.58 20250409 23200 -52.72 20240627 10290 6.61 20241209 2.59 Y 200880 500 135 억 2059221 N N 8555 N 00 N
10 20250411 160856 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10900 -200 5 -1.80 842822430 78542 113.88 11000 11000 10620 14430 7770 11100 10730.63 7.70 0 -21428 11333 11216 11053 10936 10773 11275 10995 135 3330 500 8210 10 1 27028437 2946 2.00 0.27 12 0.29 5450.00 40695.00 23200 20240627 -53.02 10290 20241209 5.93 14850 -26.60 20250325 10390 4.91 20250409 23200 -53.02 20240627 10290 5.93 20241209 2.62 Y 200880 500 135 억 2082084 N N 8555 N 00 N
11 20250411 150905 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10810 -290 5 -2.61 807476790 75289 109.16 11000 11000 10620 14430 7770 11100 10725.03 7.70 0 -21730 11333 11216 11053 10936 10773 11275 10995 135 3330 500 8210 10 1 27028437 2922 1.98 0.27 12 0.28 5450.00 40695.00 23200 20240627 -53.41 10290 20241209 5.05 14850 -27.21 20250325 10390 4.04 20250409 23200 -53.41 20240627 10290 5.05 20241209 2.62 Y 200880 500 135 억 2082084 N N 2605 N 00 N
12 20250411 140903 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 10760 -340 5 -3.06 718380290 67057 97.22 11000 11000 10620 14430 7770 11100 10712.98 7.70 0 -18124 11333 11216 11053 10936 10773 11275 10995 135 3330 500 8210 10 1 27028437 2908 1.97 0.26 12 0.25 5450.00 40695.00 23200 20240627 -53.62 10290 20241209 4.57 14850 -27.54 20250325 10390 3.56 20250409 23200 -53.62 20240627 10290 4.57 20241209 2.62 Y 200880 500 135 억 2082084 N N 2605 N 00 N