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
204320/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
20250414,160903,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35300,400,2,1.15,3426827300,97602,47.07,34900,35350,34500,45350,24450,34900,35110.19,27.80,0,10775,35966,35432,34366,33832,32766,35700,34100,470,10450,1000,26520,50,1,46957120,16576,12.76,0.66,12,0.21,2767.00,53635.00,50000,20240605,-29.40,30850,20240909,14.42,47000,-24.89,20250213,32500,8.62,20250409,50000,-29.40,20240605,30850,14.42,20240909,0.62,Y,204320,1000,469 억,,13051796,N,N,21660,N,00,N
20250414,150911,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35200,300,2,0.86,2753675800,78522,37.87,34900,35350,34500,45350,24450,34900,35068.84,27.80,0,4447,35966,35432,34366,33832,32766,35700,34100,470,10450,1000,26520,50,1,46957120,16529,12.72,0.66,12,0.17,2767.00,53635.00,50000,20240605,-29.60,30850,20240909,14.10,47000,-25.11,20250213,32500,8.31,20250409,50000,-29.60,20240605,30850,14.10,20240909,0.62,Y,204320,1000,469 억,,13051796,N,N,25673,N,00,N
20250414,140911,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35100,200,2,0.57,2380411075,67904,32.75,34900,35350,34500,45350,24450,34900,35055.54,27.80,0,3212,35966,35432,34366,33832,32766,35700,34100,470,10450,1000,26520,50,1,46957120,16482,12.69,0.65,12,0.14,2767.00,53635.00,50000,20240605,-29.80,30850,20240909,13.78,47000,-25.32,20250213,32500,8.00,20250409,50000,-29.80,20240605,30850,13.78,20240909,0.62,Y,204320,1000,469 억,,13051796,N,N,25673,N,00,N
20250414,130908,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35200,300,2,0.86,2078767425,59323,28.61,34900,35350,34500,45350,24450,34900,35041.51,27.80,0,3900,35966,35432,34366,33832,32766,35700,34100,470,10450,1000,26520,50,1,46957120,16529,12.72,0.66,12,0.13,2767.00,53635.00,50000,20240605,-29.60,30850,20240909,14.10,47000,-25.11,20250213,32500,8.31,20250409,50000,-29.60,20240605,30850,14.10,20240909,0.62,Y,204320,1000,469 억,,13051796,N,N,25673,N,00,N
20250414,120911,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35150,250,2,0.72,1698250150,48509,23.40,34900,35350,34500,45350,24450,34900,35008.97,27.80,0,4363,35966,35432,34366,33832,32766,35700,34100,470,10450,1000,26520,50,1,46957120,16505,12.70,0.66,12,0.10,2767.00,53635.00,50000,20240605,-29.70,30850,20240909,13.94,47000,-25.21,20250213,32500,8.15,20250409,50000,-29.70,20240605,30850,13.94,20240909,0.62,Y,204320,1000,469 억,,13051796,N,N,25673,N,00,N
20250414,110906,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34950,50,2,0.14,1148023675,32853,15.85,34900,35150,34500,45350,24450,34900,34944.26,27.80,0,1017,35966,35432,34366,33832,32766,35700,34100,470,10450,1000,26520,50,1,46957120,16412,12.63,0.65,12,0.07,2767.00,53635.00,50000,20240605,-30.10,30850,20240909,13.29,47000,-25.64,20250213,32500,7.54,20250409,50000,-30.10,20240605,30850,13.29,20240909,0.62,Y,204320,1000,469 억,,13051796,N,N,25673,N,00,N
20250414,100908,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34975,75,2,0.21,699312875,20032,9.66,34900,35150,34500,45350,24450,34900,34909.79,27.80,0,-3227,35966,35432,34366,33832,32766,35700,34100,470,10450,1000,26520,50,1,46957120,16423,12.64,0.65,12,0.04,2767.00,53635.00,50000,20240605,-30.05,30850,20240909,13.37,47000,-25.59,20250213,32500,7.62,20250409,50000,-30.05,20240605,30850,13.37,20240909,0.62,Y,204320,1000,469 억,,13051796,N,N,25673,N,00,N
20250414,090909,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35000,100,2,0.29,165820500,4758,2.29,34900,35150,34500,45350,24450,34900,34850.88,27.80,0,-2137,35966,35432,34366,33832,32766,35700,34100,470,10450,1000,26520,50,1,46957120,16435,12.65,0.65,12,0.01,2767.00,53635.00,50000,20240605,-30.00,30850,20240909,13.45,47000,-25.53,20250213,32500,7.69,20250409,50000,-30.00,20240605,30850,13.45,20240909,0.62,Y,204320,1000,469 억,,13051796,N,N,25673,N,00,N
20250411,160859,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34900,-150,5,-0.43,7081154925,207337,104.57,34250,34900,33300,45550,24550,35050,34152.82,27.76,0,13113,35816,35432,34766,34382,33716,35625,34575,470,10500,1000,26630,50,1,46957120,16388,12.61,0.65,12,0.44,2767.00,53635.00,50000,20240605,-30.20,30850,20240909,13.13,47000,-25.74,20250213,32500,7.38,20250409,50000,-30.20,20240605,30850,13.13,20240909,0.61,Y,204320,1000,469 억,,13034889,N,N,25673,N,00,N
20250411,150907,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34800,-250,5,-0.71,6390789275,187541,94.58,34250,34900,33300,45550,24550,35050,34076.73,27.76,0,14037,35816,35432,34766,34382,33716,35625,34575,470,10500,1000,26630,50,1,46957120,16341,12.58,0.65,12,0.40,2767.00,53635.00,50000,20240605,-30.40,30850,20240909,12.80,47000,-25.96,20250213,32500,7.08,20250409,50000,-30.40,20240605,30850,12.80,20240909,0.61,Y,204320,1000,469 억,,13034889,N,N,10050,N,00,N
20250411,140906,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34700,-350,5,-1.00,5030247150,148297,74.79,34250,34800,33300,45550,24550,35050,33920.05,27.76,0,13028,35816,35432,34766,34382,33716,35625,34575,470,10500,1000,26630,50,1,46957120,16294,12.54,0.65,12,0.32,2767.00,53635.00,50000,20240605,-30.60,30850,20240909,12.48,47000,-26.17,20250213,32500,6.77,20250409,50000,-30.60,20240605,30850,12.48,20240909,0.61,Y,204320,1000,469 억,,13034889,N,N,10050,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 160903 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 35300 400 2 1.15 3426827300 97602 47.07 34900 35350 34500 45350 24450 34900 35110.19 27.80 0 10775 35966 35432 34366 33832 32766 35700 34100 470 10450 1000 26520 50 1 46957120 16576 12.76 0.66 12 0.21 2767.00 53635.00 50000 20240605 -29.40 30850 20240909 14.42 47000 -24.89 20250213 32500 8.62 20250409 50000 -29.40 20240605 30850 14.42 20240909 0.62 Y 204320 1000 469 억 13051796 N N 21660 N 00 N
3 20250414 150911 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 35200 300 2 0.86 2753675800 78522 37.87 34900 35350 34500 45350 24450 34900 35068.84 27.80 0 4447 35966 35432 34366 33832 32766 35700 34100 470 10450 1000 26520 50 1 46957120 16529 12.72 0.66 12 0.17 2767.00 53635.00 50000 20240605 -29.60 30850 20240909 14.10 47000 -25.11 20250213 32500 8.31 20250409 50000 -29.60 20240605 30850 14.10 20240909 0.62 Y 204320 1000 469 억 13051796 N N 25673 N 00 N
4 20250414 140911 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 35100 200 2 0.57 2380411075 67904 32.75 34900 35350 34500 45350 24450 34900 35055.54 27.80 0 3212 35966 35432 34366 33832 32766 35700 34100 470 10450 1000 26520 50 1 46957120 16482 12.69 0.65 12 0.14 2767.00 53635.00 50000 20240605 -29.80 30850 20240909 13.78 47000 -25.32 20250213 32500 8.00 20250409 50000 -29.80 20240605 30850 13.78 20240909 0.62 Y 204320 1000 469 억 13051796 N N 25673 N 00 N
5 20250414 130908 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 35200 300 2 0.86 2078767425 59323 28.61 34900 35350 34500 45350 24450 34900 35041.51 27.80 0 3900 35966 35432 34366 33832 32766 35700 34100 470 10450 1000 26520 50 1 46957120 16529 12.72 0.66 12 0.13 2767.00 53635.00 50000 20240605 -29.60 30850 20240909 14.10 47000 -25.11 20250213 32500 8.31 20250409 50000 -29.60 20240605 30850 14.10 20240909 0.62 Y 204320 1000 469 억 13051796 N N 25673 N 00 N
6 20250414 120911 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 35150 250 2 0.72 1698250150 48509 23.40 34900 35350 34500 45350 24450 34900 35008.97 27.80 0 4363 35966 35432 34366 33832 32766 35700 34100 470 10450 1000 26520 50 1 46957120 16505 12.70 0.66 12 0.10 2767.00 53635.00 50000 20240605 -29.70 30850 20240909 13.94 47000 -25.21 20250213 32500 8.15 20250409 50000 -29.70 20240605 30850 13.94 20240909 0.62 Y 204320 1000 469 억 13051796 N N 25673 N 00 N
7 20250414 110906 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34950 50 2 0.14 1148023675 32853 15.85 34900 35150 34500 45350 24450 34900 34944.26 27.80 0 1017 35966 35432 34366 33832 32766 35700 34100 470 10450 1000 26520 50 1 46957120 16412 12.63 0.65 12 0.07 2767.00 53635.00 50000 20240605 -30.10 30850 20240909 13.29 47000 -25.64 20250213 32500 7.54 20250409 50000 -30.10 20240605 30850 13.29 20240909 0.62 Y 204320 1000 469 억 13051796 N N 25673 N 00 N
8 20250414 100908 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34975 75 2 0.21 699312875 20032 9.66 34900 35150 34500 45350 24450 34900 34909.79 27.80 0 -3227 35966 35432 34366 33832 32766 35700 34100 470 10450 1000 26520 50 1 46957120 16423 12.64 0.65 12 0.04 2767.00 53635.00 50000 20240605 -30.05 30850 20240909 13.37 47000 -25.59 20250213 32500 7.62 20250409 50000 -30.05 20240605 30850 13.37 20240909 0.62 Y 204320 1000 469 억 13051796 N N 25673 N 00 N
9 20250414 090909 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 35000 100 2 0.29 165820500 4758 2.29 34900 35150 34500 45350 24450 34900 34850.88 27.80 0 -2137 35966 35432 34366 33832 32766 35700 34100 470 10450 1000 26520 50 1 46957120 16435 12.65 0.65 12 0.01 2767.00 53635.00 50000 20240605 -30.00 30850 20240909 13.45 47000 -25.53 20250213 32500 7.69 20250409 50000 -30.00 20240605 30850 13.45 20240909 0.62 Y 204320 1000 469 억 13051796 N N 25673 N 00 N
10 20250411 160859 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34900 -150 5 -0.43 7081154925 207337 104.57 34250 34900 33300 45550 24550 35050 34152.82 27.76 0 13113 35816 35432 34766 34382 33716 35625 34575 470 10500 1000 26630 50 1 46957120 16388 12.61 0.65 12 0.44 2767.00 53635.00 50000 20240605 -30.20 30850 20240909 13.13 47000 -25.74 20250213 32500 7.38 20250409 50000 -30.20 20240605 30850 13.13 20240909 0.61 Y 204320 1000 469 억 13034889 N N 25673 N 00 N
11 20250411 150907 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34800 -250 5 -0.71 6390789275 187541 94.58 34250 34900 33300 45550 24550 35050 34076.73 27.76 0 14037 35816 35432 34766 34382 33716 35625 34575 470 10500 1000 26630 50 1 46957120 16341 12.58 0.65 12 0.40 2767.00 53635.00 50000 20240605 -30.40 30850 20240909 12.80 47000 -25.96 20250213 32500 7.08 20250409 50000 -30.40 20240605 30850 12.80 20240909 0.61 Y 204320 1000 469 억 13034889 N N 10050 N 00 N
12 20250411 140906 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 34700 -350 5 -1.00 5030247150 148297 74.79 34250 34800 33300 45550 24550 35050 33920.05 27.76 0 13028 35816 35432 34766 34382 33716 35625 34575 470 10500 1000 26630 50 1 46957120 16294 12.54 0.65 12 0.32 2767.00 53635.00 50000 20240605 -30.60 30850 20240909 12.48 47000 -26.17 20250213 32500 6.77 20250409 50000 -30.60 20240605 30850 12.48 20240909 0.61 Y 204320 1000 469 억 13034889 N N 10050 N 00 N