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
271940/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
20250414,161017,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13010,-50,5,-0.38,340736115,26245,50.27,12930,13100,12850,16970,9150,13060,12982.90,3.99,0,1302,13460,13260,12900,12700,12340,13360,12800,182,3910,500,9660,10,1,36313190,4724,260.20,1.49,12,0.07,50.00,8743.00,28400,20240528,-54.19,12090,20250409,7.61,17340,-24.97,20250107,12090,7.61,20250409,28400,-54.19,20240528,12090,7.61,20250409,0.59,Y,271940,500,181 억,,1450635,N,N,2381,N,00,N
20250414,151026,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13030,-30,5,-0.23,318791545,24559,47.05,12930,13100,12850,16970,9150,13060,12980.64,3.99,0,1216,13460,13260,12900,12700,12340,13360,12800,182,3910,500,9660,10,1,36313190,4732,260.60,1.49,12,0.07,50.00,8743.00,28400,20240528,-54.12,12090,20250409,7.78,17340,-24.86,20250107,12090,7.78,20250409,28400,-54.12,20240528,12090,7.78,20250409,0.59,Y,271940,500,181 억,,1450635,N,N,3802,N,00,N
20250414,141025,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13010,-50,5,-0.38,299886165,23108,44.27,12930,13100,12850,16970,9150,13060,12977.59,3.99,0,704,13460,13260,12900,12700,12340,13360,12800,182,3910,500,9660,10,1,36313190,4724,260.20,1.49,12,0.06,50.00,8743.00,28400,20240528,-54.19,12090,20250409,7.61,17340,-24.97,20250107,12090,7.61,20250409,28400,-54.19,20240528,12090,7.61,20250409,0.59,Y,271940,500,181 억,,1450635,N,N,3802,N,00,N
20250414,131022,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,12980,-80,5,-0.61,282364815,21759,41.68,12930,13100,12850,16970,9150,13060,12976.92,3.99,0,68,13460,13260,12900,12700,12340,13360,12800,182,3910,500,9660,10,1,36313190,4713,259.60,1.48,12,0.06,50.00,8743.00,28400,20240528,-54.30,12090,20250409,7.36,17340,-25.14,20250107,12090,7.36,20250409,28400,-54.30,20240528,12090,7.36,20250409,0.59,Y,271940,500,181 억,,1450635,N,N,3802,N,00,N
20250414,121026,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,12950,-110,5,-0.84,240188670,18502,35.44,12930,13100,12850,16970,9150,13060,12981.77,3.99,0,-754,13460,13260,12900,12700,12340,13360,12800,182,3910,500,9660,10,1,36313190,4703,259.00,1.48,12,0.05,50.00,8743.00,28400,20240528,-54.40,12090,20250409,7.11,17340,-25.32,20250107,12090,7.11,20250409,28400,-54.40,20240528,12090,7.11,20250409,0.59,Y,271940,500,181 억,,1450635,N,N,3802,N,00,N
20250414,111020,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,12910,-150,5,-1.15,205144630,15795,30.26,12930,13100,12850,16970,9150,13060,12987.95,3.99,0,-600,13460,13260,12900,12700,12340,13360,12800,182,3910,500,9660,10,1,36313190,4688,258.20,1.48,12,0.04,50.00,8743.00,28400,20240528,-54.54,12090,20250409,6.78,17340,-25.55,20250107,12090,6.78,20250409,28400,-54.54,20240528,12090,6.78,20250409,0.59,Y,271940,500,181 억,,1450635,N,N,3802,N,00,N
20250414,101022,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,12990,-70,5,-0.54,165230650,12713,24.35,12930,13100,12850,16970,9150,13060,12996.98,3.99,0,74,13460,13260,12900,12700,12340,13360,12800,182,3910,500,9660,10,1,36313190,4717,259.80,1.49,12,0.04,50.00,8743.00,28400,20240528,-54.26,12090,20250409,7.44,17340,-25.09,20250107,12090,7.44,20250409,28400,-54.26,20240528,12090,7.44,20250409,0.59,Y,271940,500,181 억,,1450635,N,N,3802,N,00,N
20250414,091023,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13070,10,2,0.08,40530900,3123,5.98,12930,13100,12850,16970,9150,13060,12978.19,3.99,0,265,13460,13260,12900,12700,12340,13360,12800,182,3910,500,9660,10,1,36313190,4746,261.40,1.49,12,0.01,50.00,8743.00,28400,20240528,-53.98,12090,20250409,8.11,17340,-24.63,20250107,12090,8.11,20250409,28400,-53.98,20240528,12090,8.11,20250409,0.59,Y,271940,500,181 억,,1450635,N,N,3802,N,00,N
20250411,161012,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13060,-50,5,-0.38,668669285,52203,74.05,12820,13100,12540,17040,9180,13110,12809.02,3.99,0,3302,13550,13330,12890,12670,12230,13440,12780,182,3930,500,9700,10,1,36313190,4743,261.20,1.49,12,0.14,50.00,8743.00,28400,20240528,-54.01,12090,20250409,8.02,17340,-24.68,20250107,12090,8.02,20250409,28400,-54.01,20240528,12090,8.02,20250409,0.57,Y,271940,500,181 억,,1447883,N,N,3802,N,00,N
20250411,151022,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,12960,-150,5,-1.14,630213425,49247,69.85,12820,13100,12540,17040,9180,13110,12796.99,3.99,0,3600,13550,13330,12890,12670,12230,13440,12780,182,3930,500,9700,10,1,36313190,4706,259.20,1.48,12,0.14,50.00,8743.00,28400,20240528,-54.37,12090,20250409,7.20,17340,-25.26,20250107,12090,7.20,20250409,28400,-54.37,20240528,12090,7.20,20250409,0.57,Y,271940,500,181 억,,1447883,N,N,2166,N,00,N
20250411,141019,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,12900,-210,5,-1.60,541428780,42395,60.13,12820,13000,12540,17040,9180,13110,12771.05,3.99,0,1783,13550,13330,12890,12670,12230,13440,12780,182,3930,500,9700,10,1,36313190,4684,258.00,1.48,12,0.12,50.00,8743.00,28400,20240528,-54.58,12090,20250409,6.70,17340,-25.61,20250107,12090,6.70,20250409,28400,-54.58,20240528,12090,6.70,20250409,0.57,Y,271940,500,181 억,,1447883,N,N,2166,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 161017 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13010 -50 5 -0.38 340736115 26245 50.27 12930 13100 12850 16970 9150 13060 12982.90 3.99 0 1302 13460 13260 12900 12700 12340 13360 12800 182 3910 500 9660 10 1 36313190 4724 260.20 1.49 12 0.07 50.00 8743.00 28400 20240528 -54.19 12090 20250409 7.61 17340 -24.97 20250107 12090 7.61 20250409 28400 -54.19 20240528 12090 7.61 20250409 0.59 Y 271940 500 181 억 1450635 N N 2381 N 00 N
3 20250414 151026 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13030 -30 5 -0.23 318791545 24559 47.05 12930 13100 12850 16970 9150 13060 12980.64 3.99 0 1216 13460 13260 12900 12700 12340 13360 12800 182 3910 500 9660 10 1 36313190 4732 260.60 1.49 12 0.07 50.00 8743.00 28400 20240528 -54.12 12090 20250409 7.78 17340 -24.86 20250107 12090 7.78 20250409 28400 -54.12 20240528 12090 7.78 20250409 0.59 Y 271940 500 181 억 1450635 N N 3802 N 00 N
4 20250414 141025 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13010 -50 5 -0.38 299886165 23108 44.27 12930 13100 12850 16970 9150 13060 12977.59 3.99 0 704 13460 13260 12900 12700 12340 13360 12800 182 3910 500 9660 10 1 36313190 4724 260.20 1.49 12 0.06 50.00 8743.00 28400 20240528 -54.19 12090 20250409 7.61 17340 -24.97 20250107 12090 7.61 20250409 28400 -54.19 20240528 12090 7.61 20250409 0.59 Y 271940 500 181 억 1450635 N N 3802 N 00 N
5 20250414 131022 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 12980 -80 5 -0.61 282364815 21759 41.68 12930 13100 12850 16970 9150 13060 12976.92 3.99 0 68 13460 13260 12900 12700 12340 13360 12800 182 3910 500 9660 10 1 36313190 4713 259.60 1.48 12 0.06 50.00 8743.00 28400 20240528 -54.30 12090 20250409 7.36 17340 -25.14 20250107 12090 7.36 20250409 28400 -54.30 20240528 12090 7.36 20250409 0.59 Y 271940 500 181 억 1450635 N N 3802 N 00 N
6 20250414 121026 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 12950 -110 5 -0.84 240188670 18502 35.44 12930 13100 12850 16970 9150 13060 12981.77 3.99 0 -754 13460 13260 12900 12700 12340 13360 12800 182 3910 500 9660 10 1 36313190 4703 259.00 1.48 12 0.05 50.00 8743.00 28400 20240528 -54.40 12090 20250409 7.11 17340 -25.32 20250107 12090 7.11 20250409 28400 -54.40 20240528 12090 7.11 20250409 0.59 Y 271940 500 181 억 1450635 N N 3802 N 00 N
7 20250414 111020 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 12910 -150 5 -1.15 205144630 15795 30.26 12930 13100 12850 16970 9150 13060 12987.95 3.99 0 -600 13460 13260 12900 12700 12340 13360 12800 182 3910 500 9660 10 1 36313190 4688 258.20 1.48 12 0.04 50.00 8743.00 28400 20240528 -54.54 12090 20250409 6.78 17340 -25.55 20250107 12090 6.78 20250409 28400 -54.54 20240528 12090 6.78 20250409 0.59 Y 271940 500 181 억 1450635 N N 3802 N 00 N
8 20250414 101022 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 12990 -70 5 -0.54 165230650 12713 24.35 12930 13100 12850 16970 9150 13060 12996.98 3.99 0 74 13460 13260 12900 12700 12340 13360 12800 182 3910 500 9660 10 1 36313190 4717 259.80 1.49 12 0.04 50.00 8743.00 28400 20240528 -54.26 12090 20250409 7.44 17340 -25.09 20250107 12090 7.44 20250409 28400 -54.26 20240528 12090 7.44 20250409 0.59 Y 271940 500 181 억 1450635 N N 3802 N 00 N
9 20250414 091023 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13070 10 2 0.08 40530900 3123 5.98 12930 13100 12850 16970 9150 13060 12978.19 3.99 0 265 13460 13260 12900 12700 12340 13360 12800 182 3910 500 9660 10 1 36313190 4746 261.40 1.49 12 0.01 50.00 8743.00 28400 20240528 -53.98 12090 20250409 8.11 17340 -24.63 20250107 12090 8.11 20250409 28400 -53.98 20240528 12090 8.11 20250409 0.59 Y 271940 500 181 억 1450635 N N 3802 N 00 N
10 20250411 161012 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 13060 -50 5 -0.38 668669285 52203 74.05 12820 13100 12540 17040 9180 13110 12809.02 3.99 0 3302 13550 13330 12890 12670 12230 13440 12780 182 3930 500 9700 10 1 36313190 4743 261.20 1.49 12 0.14 50.00 8743.00 28400 20240528 -54.01 12090 20250409 8.02 17340 -24.68 20250107 12090 8.02 20250409 28400 -54.01 20240528 12090 8.02 20250409 0.57 Y 271940 500 181 억 1447883 N N 3802 N 00 N
11 20250411 151022 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 12960 -150 5 -1.14 630213425 49247 69.85 12820 13100 12540 17040 9180 13110 12796.99 3.99 0 3600 13550 13330 12890 12670 12230 13440 12780 182 3930 500 9700 10 1 36313190 4706 259.20 1.48 12 0.14 50.00 8743.00 28400 20240528 -54.37 12090 20250409 7.20 17340 -25.26 20250107 12090 7.20 20250409 28400 -54.37 20240528 12090 7.20 20250409 0.57 Y 271940 500 181 억 1447883 N N 2166 N 00 N
12 20250411 141019 55 60.00 KOSPI200 운송장비·부품 N N N Y 60 N 12900 -210 5 -1.60 541428780 42395 60.13 12820 13000 12540 17040 9180 13110 12771.05 3.99 0 1783 13550 13330 12890 12670 12230 13440 12780 182 3930 500 9700 10 1 36313190 4684 258.00 1.48 12 0.12 50.00 8743.00 28400 20240528 -54.58 12090 20250409 6.70 17340 -25.61 20250107 12090 6.70 20250409 28400 -54.58 20240528 12090 6.70 20250409 0.57 Y 271940 500 181 억 1447883 N N 2166 N 00 N