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
010620/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
20250401,160235,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,113900,8500,2,8.06,81030809450,724379,165.27,107300,114300,107300,137000,73800,105400,111860.68,17.47,0,19954,112000,108700,104100,100800,96200,110350,102450,1997,31600,5000,75880,100,1,39942149,45494,43.11,2.21,12,1.81,2642.00,51439.00,144300,20250121,-21.07,58800,20240416,93.71,144300,-21.07,20250121,99500,14.47,20250328,144300,-21.07,20250121,58800,93.71,20240416,1.65,Y,010620,5000,1997 억,,6978559,N,N,135967,N,00,N
20250401,150236,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,114200,8800,2,8.35,76641214400,685907,156.49,107300,114200,107300,137000,73800,105400,111737.03,17.47,0,21619,112000,108700,104100,100800,96200,110350,102450,1997,31600,5000,75880,100,1,39942149,45614,43.22,2.22,12,1.72,2642.00,51439.00,144300,20250121,-20.86,58800,20240416,94.22,144300,-20.86,20250121,99500,14.77,20250328,144300,-20.86,20250121,58800,94.22,20240416,1.65,Y,010620,5000,1997 억,,6978559,N,N,67037,N,00,N
20250401,140235,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,113500,8100,2,7.69,63968844500,574582,131.09,107300,113600,107300,137000,73800,105400,111331.10,17.47,0,11307,112000,108700,104100,100800,96200,110350,102450,1997,31600,5000,75880,100,1,39942149,45334,42.96,2.21,12,1.44,2642.00,51439.00,144300,20250121,-21.34,58800,20240416,93.03,144300,-21.34,20250121,99500,14.07,20250328,144300,-21.34,20250121,58800,93.03,20240416,1.65,Y,010620,5000,1997 억,,6978559,N,N,67037,N,00,N
20250401,130235,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112500,7100,2,6.74,54351052100,489539,111.69,107300,113300,107300,137000,73800,105400,111024.97,17.47,0,15621,112000,108700,104100,100800,96200,110350,102450,1997,31600,5000,75880,100,1,39942149,44935,42.58,2.19,12,1.23,2642.00,51439.00,144300,20250121,-22.04,58800,20240416,91.33,144300,-22.04,20250121,99500,13.07,20250328,144300,-22.04,20250121,58800,91.33,20240416,1.65,Y,010620,5000,1997 억,,6978559,N,N,67037,N,00,N
20250401,120236,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112400,7000,2,6.64,46488648250,419888,95.80,107300,112700,107300,137000,73800,105400,110716.78,17.47,0,17623,112000,108700,104100,100800,96200,110350,102450,1997,31600,5000,75880,100,1,39942149,44895,42.54,2.19,12,1.05,2642.00,51439.00,144300,20250121,-22.11,58800,20240416,91.16,144300,-22.11,20250121,99500,12.96,20250328,144300,-22.11,20250121,58800,91.16,20240416,1.65,Y,010620,5000,1997 억,,6978559,N,N,67037,N,00,N
20250401,110234,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112000,6600,2,6.26,39568335550,358292,81.75,107300,112300,107300,137000,73800,105400,110436.00,17.47,0,29044,112000,108700,104100,100800,96200,110350,102450,1997,31600,5000,75880,100,1,39942149,44735,42.39,2.18,12,0.90,2642.00,51439.00,144300,20250121,-22.38,58800,20240416,90.48,144300,-22.38,20250121,99500,12.56,20250328,144300,-22.38,20250121,58800,90.48,20240416,1.65,Y,010620,5000,1997 억,,6978559,N,N,67037,N,00,N
20250401,100232,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,109700,4300,2,4.08,26664070850,242523,55.33,107300,111300,107300,137000,73800,105400,109944.50,17.47,0,17759,112000,108700,104100,100800,96200,110350,102450,1997,31600,5000,75880,100,1,39942149,43817,41.52,2.13,12,0.61,2642.00,51439.00,144300,20250121,-23.98,58800,20240416,86.56,144300,-23.98,20250121,99500,10.25,20250328,144300,-23.98,20250121,58800,86.56,20240416,1.65,Y,010620,5000,1997 억,,6978559,N,N,67037,N,00,N
20250401,090234,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108400,3000,2,2.85,2284572200,21196,4.84,107300,108500,107300,137000,73800,105400,107783.18,17.47,0,4247,112000,108700,104100,100800,96200,110350,102450,1997,31600,5000,75880,100,1,39942149,43297,41.03,2.11,12,0.05,2642.00,51439.00,144300,20250121,-24.88,58800,20240416,84.35,144300,-24.88,20250121,99500,8.94,20250328,144300,-24.88,20250121,58800,84.35,20240416,1.65,Y,010620,5000,1997 억,,6978559,N,N,67037,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 160235 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 113900 8500 2 8.06 81030809450 724379 165.27 107300 114300 107300 137000 73800 105400 111860.68 17.47 0 19954 112000 108700 104100 100800 96200 110350 102450 1997 31600 5000 75880 100 1 39942149 45494 43.11 2.21 12 1.81 2642.00 51439.00 144300 20250121 -21.07 58800 20240416 93.71 144300 -21.07 20250121 99500 14.47 20250328 144300 -21.07 20250121 58800 93.71 20240416 1.65 Y 010620 5000 1997 억 6978559 N N 135967 N 00 N
3 20250401 150236 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 114200 8800 2 8.35 76641214400 685907 156.49 107300 114200 107300 137000 73800 105400 111737.03 17.47 0 21619 112000 108700 104100 100800 96200 110350 102450 1997 31600 5000 75880 100 1 39942149 45614 43.22 2.22 12 1.72 2642.00 51439.00 144300 20250121 -20.86 58800 20240416 94.22 144300 -20.86 20250121 99500 14.77 20250328 144300 -20.86 20250121 58800 94.22 20240416 1.65 Y 010620 5000 1997 억 6978559 N N 67037 N 00 N
4 20250401 140235 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 113500 8100 2 7.69 63968844500 574582 131.09 107300 113600 107300 137000 73800 105400 111331.10 17.47 0 11307 112000 108700 104100 100800 96200 110350 102450 1997 31600 5000 75880 100 1 39942149 45334 42.96 2.21 12 1.44 2642.00 51439.00 144300 20250121 -21.34 58800 20240416 93.03 144300 -21.34 20250121 99500 14.07 20250328 144300 -21.34 20250121 58800 93.03 20240416 1.65 Y 010620 5000 1997 억 6978559 N N 67037 N 00 N
5 20250401 130235 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 112500 7100 2 6.74 54351052100 489539 111.69 107300 113300 107300 137000 73800 105400 111024.97 17.47 0 15621 112000 108700 104100 100800 96200 110350 102450 1997 31600 5000 75880 100 1 39942149 44935 42.58 2.19 12 1.23 2642.00 51439.00 144300 20250121 -22.04 58800 20240416 91.33 144300 -22.04 20250121 99500 13.07 20250328 144300 -22.04 20250121 58800 91.33 20240416 1.65 Y 010620 5000 1997 억 6978559 N N 67037 N 00 N
6 20250401 120236 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 112400 7000 2 6.64 46488648250 419888 95.80 107300 112700 107300 137000 73800 105400 110716.78 17.47 0 17623 112000 108700 104100 100800 96200 110350 102450 1997 31600 5000 75880 100 1 39942149 44895 42.54 2.19 12 1.05 2642.00 51439.00 144300 20250121 -22.11 58800 20240416 91.16 144300 -22.11 20250121 99500 12.96 20250328 144300 -22.11 20250121 58800 91.16 20240416 1.65 Y 010620 5000 1997 억 6978559 N N 67037 N 00 N
7 20250401 110234 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 112000 6600 2 6.26 39568335550 358292 81.75 107300 112300 107300 137000 73800 105400 110436.00 17.47 0 29044 112000 108700 104100 100800 96200 110350 102450 1997 31600 5000 75880 100 1 39942149 44735 42.39 2.18 12 0.90 2642.00 51439.00 144300 20250121 -22.38 58800 20240416 90.48 144300 -22.38 20250121 99500 12.56 20250328 144300 -22.38 20250121 58800 90.48 20240416 1.65 Y 010620 5000 1997 억 6978559 N N 67037 N 00 N
8 20250401 100232 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 109700 4300 2 4.08 26664070850 242523 55.33 107300 111300 107300 137000 73800 105400 109944.50 17.47 0 17759 112000 108700 104100 100800 96200 110350 102450 1997 31600 5000 75880 100 1 39942149 43817 41.52 2.13 12 0.61 2642.00 51439.00 144300 20250121 -23.98 58800 20240416 86.56 144300 -23.98 20250121 99500 10.25 20250328 144300 -23.98 20250121 58800 86.56 20240416 1.65 Y 010620 5000 1997 억 6978559 N N 67037 N 00 N
9 20250401 090234 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 108400 3000 2 2.85 2284572200 21196 4.84 107300 108500 107300 137000 73800 105400 107783.18 17.47 0 4247 112000 108700 104100 100800 96200 110350 102450 1997 31600 5000 75880 100 1 39942149 43297 41.03 2.11 12 0.05 2642.00 51439.00 144300 20250121 -24.88 58800 20240416 84.35 144300 -24.88 20250121 99500 8.94 20250328 144300 -24.88 20250121 58800 84.35 20240416 1.65 Y 010620 5000 1997 억 6978559 N N 67037 N 00 N