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
010140/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
20250401,160233,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14050,570,2,4.23,79690989770,5701503,82.00,13710,14100,13690,17520,9440,13480,13977.17,30.69,0,-189324,14060,13770,13520,13230,12980,13915,13375,8800,4040,1000,10240,10,1,880000000,123640,192.47,2.60,12,0.65,73.00,5414.00,15840,20250319,-11.30,8290,20240402,69.48,15840,-11.30,20250319,11220,25.22,20250102,15840,-11.30,20250319,8290,69.48,20240402,1.37,Y,010140,1000,8800 억,,270073300,N,N,820286,N,00,N
20250401,150233,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14090,610,2,4.53,73478232530,5259860,75.65,13710,14100,13690,17520,9440,13480,13969.64,30.69,0,-127471,14060,13770,13520,13230,12980,13915,13375,8800,4040,1000,10240,10,1,880000000,123992,193.01,2.60,12,0.60,73.00,5414.00,15840,20250319,-11.05,8290,20240402,69.96,15840,-11.05,20250319,11220,25.58,20250102,15840,-11.05,20250319,8290,69.96,20240402,1.37,Y,010140,1000,8800 억,,270073300,N,N,1346247,N,00,N
20250401,140232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14020,540,2,4.01,61635576375,4417294,63.53,13710,14060,13690,17520,9440,13480,13953.26,30.69,0,-30842,14060,13770,13520,13230,12980,13915,13375,8800,4040,1000,10240,10,1,880000000,123376,192.05,2.59,12,0.50,73.00,5414.00,15840,20250319,-11.49,8290,20240402,69.12,15840,-11.49,20250319,11220,24.96,20250102,15840,-11.49,20250319,8290,69.12,20240402,1.37,Y,010140,1000,8800 억,,270073300,N,N,1346247,N,00,N
20250401,130233,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13930,450,2,3.34,52715516910,3780334,54.37,13710,14060,13690,17520,9440,13480,13944.70,30.69,0,-57456,14060,13770,13520,13230,12980,13915,13375,8800,4040,1000,10240,10,1,880000000,122584,190.82,2.57,12,0.43,73.00,5414.00,15840,20250319,-12.06,8290,20240402,68.03,15840,-12.06,20250319,11220,24.15,20250102,15840,-12.06,20250319,8290,68.03,20240402,1.37,Y,010140,1000,8800 억,,270073300,N,N,1346247,N,00,N
20250401,120234,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14000,520,2,3.86,46543467495,3339275,48.03,13710,14060,13690,17520,9440,13480,13938.22,30.69,0,1840,14060,13770,13520,13230,12980,13915,13375,8800,4040,1000,10240,10,1,880000000,123200,191.78,2.59,12,0.38,73.00,5414.00,15840,20250319,-11.62,8290,20240402,68.88,15840,-11.62,20250319,11220,24.78,20250102,15840,-11.62,20250319,8290,68.88,20240402,1.37,Y,010140,1000,8800 억,,270073300,N,N,1346247,N,00,N
20250401,110232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14010,530,2,3.93,39843455630,2860125,41.13,13710,14060,13690,17520,9440,13480,13930.70,30.69,0,78327,14060,13770,13520,13230,12980,13915,13375,8800,4040,1000,10240,10,1,880000000,123288,191.92,2.59,12,0.33,73.00,5414.00,15840,20250319,-11.55,8290,20240402,69.00,15840,-11.55,20250319,11220,24.87,20250102,15840,-11.55,20250319,8290,69.00,20240402,1.37,Y,010140,1000,8800 억,,270073300,N,N,1346247,N,00,N
20250401,100230,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13840,360,2,2.67,28136900280,2021942,29.08,13710,14060,13690,17520,9440,13480,13915.82,30.69,0,100831,14060,13770,13520,13230,12980,13915,13375,8800,4040,1000,10240,10,1,880000000,121792,189.59,2.56,12,0.23,73.00,5414.00,15840,20250319,-12.63,8290,20240402,66.95,15840,-12.63,20250319,11220,23.35,20250102,15840,-12.63,20250319,8290,66.95,20240402,1.37,Y,010140,1000,8800 억,,270073300,N,N,1346247,N,00,N
20250401,090232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13880,400,2,2.97,4245933645,307694,4.43,13710,13890,13690,17520,9440,13480,13799.42,30.69,0,96705,14060,13770,13520,13230,12980,13915,13375,8800,4040,1000,10240,10,1,880000000,122144,190.14,2.56,12,0.03,73.00,5414.00,15840,20250319,-12.37,8290,20240402,67.43,15840,-12.37,20250319,11220,23.71,20250102,15840,-12.37,20250319,8290,67.43,20240402,1.37,Y,010140,1000,8800 억,,270073300,N,N,1346247,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 160233 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14050 570 2 4.23 79690989770 5701503 82.00 13710 14100 13690 17520 9440 13480 13977.17 30.69 0 -189324 14060 13770 13520 13230 12980 13915 13375 8800 4040 1000 10240 10 1 880000000 123640 192.47 2.60 12 0.65 73.00 5414.00 15840 20250319 -11.30 8290 20240402 69.48 15840 -11.30 20250319 11220 25.22 20250102 15840 -11.30 20250319 8290 69.48 20240402 1.37 Y 010140 1000 8800 억 270073300 N N 820286 N 00 N
3 20250401 150233 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14090 610 2 4.53 73478232530 5259860 75.65 13710 14100 13690 17520 9440 13480 13969.64 30.69 0 -127471 14060 13770 13520 13230 12980 13915 13375 8800 4040 1000 10240 10 1 880000000 123992 193.01 2.60 12 0.60 73.00 5414.00 15840 20250319 -11.05 8290 20240402 69.96 15840 -11.05 20250319 11220 25.58 20250102 15840 -11.05 20250319 8290 69.96 20240402 1.37 Y 010140 1000 8800 억 270073300 N N 1346247 N 00 N
4 20250401 140232 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14020 540 2 4.01 61635576375 4417294 63.53 13710 14060 13690 17520 9440 13480 13953.26 30.69 0 -30842 14060 13770 13520 13230 12980 13915 13375 8800 4040 1000 10240 10 1 880000000 123376 192.05 2.59 12 0.50 73.00 5414.00 15840 20250319 -11.49 8290 20240402 69.12 15840 -11.49 20250319 11220 24.96 20250102 15840 -11.49 20250319 8290 69.12 20240402 1.37 Y 010140 1000 8800 억 270073300 N N 1346247 N 00 N
5 20250401 130233 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13930 450 2 3.34 52715516910 3780334 54.37 13710 14060 13690 17520 9440 13480 13944.70 30.69 0 -57456 14060 13770 13520 13230 12980 13915 13375 8800 4040 1000 10240 10 1 880000000 122584 190.82 2.57 12 0.43 73.00 5414.00 15840 20250319 -12.06 8290 20240402 68.03 15840 -12.06 20250319 11220 24.15 20250102 15840 -12.06 20250319 8290 68.03 20240402 1.37 Y 010140 1000 8800 억 270073300 N N 1346247 N 00 N
6 20250401 120234 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14000 520 2 3.86 46543467495 3339275 48.03 13710 14060 13690 17520 9440 13480 13938.22 30.69 0 1840 14060 13770 13520 13230 12980 13915 13375 8800 4040 1000 10240 10 1 880000000 123200 191.78 2.59 12 0.38 73.00 5414.00 15840 20250319 -11.62 8290 20240402 68.88 15840 -11.62 20250319 11220 24.78 20250102 15840 -11.62 20250319 8290 68.88 20240402 1.37 Y 010140 1000 8800 억 270073300 N N 1346247 N 00 N
7 20250401 110232 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 14010 530 2 3.93 39843455630 2860125 41.13 13710 14060 13690 17520 9440 13480 13930.70 30.69 0 78327 14060 13770 13520 13230 12980 13915 13375 8800 4040 1000 10240 10 1 880000000 123288 191.92 2.59 12 0.33 73.00 5414.00 15840 20250319 -11.55 8290 20240402 69.00 15840 -11.55 20250319 11220 24.87 20250102 15840 -11.55 20250319 8290 69.00 20240402 1.37 Y 010140 1000 8800 억 270073300 N N 1346247 N 00 N
8 20250401 100230 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13840 360 2 2.67 28136900280 2021942 29.08 13710 14060 13690 17520 9440 13480 13915.82 30.69 0 100831 14060 13770 13520 13230 12980 13915 13375 8800 4040 1000 10240 10 1 880000000 121792 189.59 2.56 12 0.23 73.00 5414.00 15840 20250319 -12.63 8290 20240402 66.95 15840 -12.63 20250319 11220 23.35 20250102 15840 -12.63 20250319 8290 66.95 20240402 1.37 Y 010140 1000 8800 억 270073300 N N 1346247 N 00 N
9 20250401 090232 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 13880 400 2 2.97 4245933645 307694 4.43 13710 13890 13690 17520 9440 13480 13799.42 30.69 0 96705 14060 13770 13520 13230 12980 13915 13375 8800 4040 1000 10240 10 1 880000000 122144 190.14 2.56 12 0.03 73.00 5414.00 15840 20250319 -12.37 8290 20240402 67.43 15840 -12.37 20250319 11220 23.71 20250102 15840 -12.37 20250319 8290 67.43 20240402 1.37 Y 010140 1000 8800 억 270073300 N N 1346247 N 00 N