ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
005380/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160158,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198600,1400,2,0.71,127065127950,641043,68.45,199000,200500,196100,256000,138100,197200,198216.02,37.41,0,-211398,202533,199866,198333,195666,194133,199100,194900,11580,58800,5000,149870,100,1,209416191,415901,4.31,0.49,12,0.31,46042.00,405094.00,299500,20240628,-33.69,189200,20250304,4.97,229000,-13.28,20250325,189200,4.97,20250304,299500,-33.69,20240628,189200,4.97,20250304,0.29,Y,005380,5000,11579 억,,78341798,N,N,151675,N,00,N
20250401,150158,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198200,1000,2,0.51,112162584150,565967,60.43,199000,200500,196100,256000,138100,197200,198178.67,37.41,0,-201525,202533,199866,198333,195666,194133,199100,194900,11580,58800,5000,149870,100,1,209416191,415063,4.30,0.49,12,0.27,46042.00,405094.00,299500,20240628,-33.82,189200,20250304,4.76,229000,-13.45,20250325,189200,4.76,20250304,299500,-33.82,20240628,189200,4.76,20250304,0.29,Y,005380,5000,11579 억,,78341798,N,N,154003,N,00,N
20250401,140158,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198400,1200,2,0.61,98269179300,495968,52.96,199000,200500,196100,256000,138100,197200,198136.13,37.41,0,-177670,202533,199866,198333,195666,194133,199100,194900,11580,58800,5000,149870,100,1,209416191,415482,4.31,0.49,12,0.24,46042.00,405094.00,299500,20240628,-33.76,189200,20250304,4.86,229000,-13.36,20250325,189200,4.86,20250304,299500,-33.76,20240628,189200,4.86,20250304,0.29,Y,005380,5000,11579 억,,78341798,N,N,154003,N,00,N
20250401,130159,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198600,1400,2,0.71,87443574200,441398,47.13,199000,200500,196100,256000,138100,197200,198105.96,37.41,0,-161454,202533,199866,198333,195666,194133,199100,194900,11580,58800,5000,149870,100,1,209416191,415901,4.31,0.49,12,0.21,46042.00,405094.00,299500,20240628,-33.69,189200,20250304,4.97,229000,-13.28,20250325,189200,4.97,20250304,299500,-33.69,20240628,189200,4.97,20250304,0.29,Y,005380,5000,11579 억,,78341798,N,N,154003,N,00,N
20250401,120159,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198400,1200,2,0.61,79227545350,400042,42.71,199000,200500,196100,256000,138100,197200,198048.07,37.41,0,-144347,202533,199866,198333,195666,194133,199100,194900,11580,58800,5000,149870,100,1,209416191,415482,4.31,0.49,12,0.19,46042.00,405094.00,299500,20240628,-33.76,189200,20250304,4.86,229000,-13.36,20250325,189200,4.86,20250304,299500,-33.76,20240628,189200,4.86,20250304,0.29,Y,005380,5000,11579 억,,78341798,N,N,154003,N,00,N
20250401,110158,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,198400,1200,2,0.61,62592152400,316241,33.77,199000,200500,196100,256000,138100,197200,197925.48,37.41,0,-104886,202533,199866,198333,195666,194133,199100,194900,11580,58800,5000,149870,100,1,209416191,415482,4.31,0.49,12,0.15,46042.00,405094.00,299500,20240628,-33.76,189200,20250304,4.86,229000,-13.36,20250325,189200,4.86,20250304,299500,-33.76,20240628,189200,4.86,20250304,0.29,Y,005380,5000,11579 억,,78341798,N,N,154003,N,00,N
20250401,100156,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196500,-700,5,-0.35,42638813850,215232,22.98,199000,200500,196100,256000,138100,197200,198106.30,37.41,0,-68457,202533,199866,198333,195666,194133,199100,194900,11580,58800,5000,149870,100,1,209416191,411503,4.27,0.49,12,0.10,46042.00,405094.00,299500,20240628,-34.39,189200,20250304,3.86,229000,-14.19,20250325,189200,3.86,20250304,299500,-34.39,20240628,189200,3.86,20250304,0.29,Y,005380,5000,11579 억,,78341798,N,N,154003,N,00,N
20250401,090157,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,199600,2400,2,1.22,6366088250,31919,3.41,199000,200500,199000,256000,138100,197200,199445.17,37.41,0,-3931,202533,199866,198333,195666,194133,199100,194900,11580,58800,5000,149870,100,1,209416191,417995,4.34,0.49,12,0.02,46042.00,405094.00,299500,20240628,-33.36,189200,20250304,5.50,229000,-12.84,20250325,189200,5.50,20250304,299500,-33.36,20240628,189200,5.50,20250304,0.29,Y,005380,5000,11579 억,,78341798,N,N,154003,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 20250401 160158 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198600 1400 2 0.71 127065127950 641043 68.45 199000 200500 196100 256000 138100 197200 198216.02 37.41 0 -211398 202533 199866 198333 195666 194133 199100 194900 11580 58800 5000 149870 100 1 209416191 415901 4.31 0.49 12 0.31 46042.00 405094.00 299500 20240628 -33.69 189200 20250304 4.97 229000 -13.28 20250325 189200 4.97 20250304 299500 -33.69 20240628 189200 4.97 20250304 0.29 Y 005380 5000 11579 억 78341798 N N 151675 N 00 N
3 20250401 150158 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198200 1000 2 0.51 112162584150 565967 60.43 199000 200500 196100 256000 138100 197200 198178.67 37.41 0 -201525 202533 199866 198333 195666 194133 199100 194900 11580 58800 5000 149870 100 1 209416191 415063 4.30 0.49 12 0.27 46042.00 405094.00 299500 20240628 -33.82 189200 20250304 4.76 229000 -13.45 20250325 189200 4.76 20250304 299500 -33.82 20240628 189200 4.76 20250304 0.29 Y 005380 5000 11579 억 78341798 N N 154003 N 00 N
4 20250401 140158 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198400 1200 2 0.61 98269179300 495968 52.96 199000 200500 196100 256000 138100 197200 198136.13 37.41 0 -177670 202533 199866 198333 195666 194133 199100 194900 11580 58800 5000 149870 100 1 209416191 415482 4.31 0.49 12 0.24 46042.00 405094.00 299500 20240628 -33.76 189200 20250304 4.86 229000 -13.36 20250325 189200 4.86 20250304 299500 -33.76 20240628 189200 4.86 20250304 0.29 Y 005380 5000 11579 억 78341798 N N 154003 N 00 N
5 20250401 130159 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198600 1400 2 0.71 87443574200 441398 47.13 199000 200500 196100 256000 138100 197200 198105.96 37.41 0 -161454 202533 199866 198333 195666 194133 199100 194900 11580 58800 5000 149870 100 1 209416191 415901 4.31 0.49 12 0.21 46042.00 405094.00 299500 20240628 -33.69 189200 20250304 4.97 229000 -13.28 20250325 189200 4.97 20250304 299500 -33.69 20240628 189200 4.97 20250304 0.29 Y 005380 5000 11579 억 78341798 N N 154003 N 00 N
6 20250401 120159 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198400 1200 2 0.61 79227545350 400042 42.71 199000 200500 196100 256000 138100 197200 198048.07 37.41 0 -144347 202533 199866 198333 195666 194133 199100 194900 11580 58800 5000 149870 100 1 209416191 415482 4.31 0.49 12 0.19 46042.00 405094.00 299500 20240628 -33.76 189200 20250304 4.86 229000 -13.36 20250325 189200 4.86 20250304 299500 -33.76 20240628 189200 4.86 20250304 0.29 Y 005380 5000 11579 억 78341798 N N 154003 N 00 N
7 20250401 110158 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 198400 1200 2 0.61 62592152400 316241 33.77 199000 200500 196100 256000 138100 197200 197925.48 37.41 0 -104886 202533 199866 198333 195666 194133 199100 194900 11580 58800 5000 149870 100 1 209416191 415482 4.31 0.49 12 0.15 46042.00 405094.00 299500 20240628 -33.76 189200 20250304 4.86 229000 -13.36 20250325 189200 4.86 20250304 299500 -33.76 20240628 189200 4.86 20250304 0.29 Y 005380 5000 11579 억 78341798 N N 154003 N 00 N
8 20250401 100156 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 196500 -700 5 -0.35 42638813850 215232 22.98 199000 200500 196100 256000 138100 197200 198106.30 37.41 0 -68457 202533 199866 198333 195666 194133 199100 194900 11580 58800 5000 149870 100 1 209416191 411503 4.27 0.49 12 0.10 46042.00 405094.00 299500 20240628 -34.39 189200 20250304 3.86 229000 -14.19 20250325 189200 3.86 20250304 299500 -34.39 20240628 189200 3.86 20250304 0.29 Y 005380 5000 11579 억 78341798 N N 154003 N 00 N
9 20250401 090157 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 199600 2400 2 1.22 6366088250 31919 3.41 199000 200500 199000 256000 138100 197200 199445.17 37.41 0 -3931 202533 199866 198333 195666 194133 199100 194900 11580 58800 5000 149870 100 1 209416191 417995 4.34 0.49 12 0.02 46042.00 405094.00 299500 20240628 -33.36 189200 20250304 5.50 229000 -12.84 20250325 189200 5.50 20250304 299500 -33.36 20240628 189200 5.50 20250304 0.29 Y 005380 5000 11579 억 78341798 N N 154003 N 00 N