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
329180/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
20250401,161023,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,291000,12000,2,4.30,64465430500,223582,91.43,284500,292500,282000,362500,195500,279000,288329.21,10.23,0,-17512,291333,285166,278333,272166,265333,288250,275250,4439,83500,5000,212040,500,1,88773116,258330,41.57,4.53,12,0.25,7001.00,64259.00,371500,20250213,-21.67,110800,20240416,162.64,371500,-21.67,20250213,271500,7.18,20250331,371500,-21.67,20250213,110800,162.64,20240416,0.22,Y,329180,5000,4438 억,,9083989,N,N,82800,N,00,N
20250401,151021,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,291500,12500,2,4.48,61655747500,213930,87.48,284500,292500,282000,362500,195500,279000,288205.24,10.23,0,-18034,291333,285166,278333,272166,265333,288250,275250,4439,83500,5000,212040,500,1,88773116,258774,41.64,4.54,12,0.24,7001.00,64259.00,371500,20250213,-21.53,110800,20240416,163.09,371500,-21.53,20250213,271500,7.37,20250331,371500,-21.53,20250213,110800,163.09,20240416,0.22,Y,329180,5000,4438 억,,9083989,N,N,104179,N,00,N
20250401,141021,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,290000,11000,2,3.94,50885651750,176955,72.36,284500,291500,282000,362500,195500,279000,287562.67,10.23,0,-7158,291333,285166,278333,272166,265333,288250,275250,4439,83500,5000,212040,500,1,88773116,257442,41.42,4.51,12,0.20,7001.00,64259.00,371500,20250213,-21.94,110800,20240416,161.73,371500,-21.94,20250213,271500,6.81,20250331,371500,-21.94,20250213,110800,161.73,20240416,0.22,Y,329180,5000,4438 억,,9083989,N,N,104179,N,00,N
20250401,131022,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,289000,10000,2,3.58,43254733500,150644,61.60,284500,290500,282000,362500,195500,279000,287132.14,10.23,0,-5304,291333,285166,278333,272166,265333,288250,275250,4439,83500,5000,212040,500,1,88773116,256554,41.28,4.50,12,0.17,7001.00,64259.00,371500,20250213,-22.21,110800,20240416,160.83,371500,-22.21,20250213,271500,6.45,20250331,371500,-22.21,20250213,110800,160.83,20240416,0.22,Y,329180,5000,4438 억,,9083989,N,N,104179,N,00,N
20250401,121023,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,290000,11000,2,3.94,39207208250,136681,55.89,284500,290000,282000,362500,195500,279000,286851.93,10.23,0,-3399,291333,285166,278333,272166,265333,288250,275250,4439,83500,5000,212040,500,1,88773116,257442,41.42,4.51,12,0.15,7001.00,64259.00,371500,20250213,-21.94,110800,20240416,161.73,371500,-21.94,20250213,271500,6.81,20250331,371500,-21.94,20250213,110800,161.73,20240416,0.22,Y,329180,5000,4438 억,,9083989,N,N,104179,N,00,N
20250401,111009,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,289000,10000,2,3.58,33679836000,117549,48.07,284500,289500,282000,362500,195500,279000,286517.42,10.23,0,-5232,291333,285166,278333,272166,265333,288250,275250,4439,83500,5000,212040,500,1,88773116,256554,41.28,4.50,12,0.13,7001.00,64259.00,371500,20250213,-22.21,110800,20240416,160.83,371500,-22.21,20250213,271500,6.45,20250331,371500,-22.21,20250213,110800,160.83,20240416,0.22,Y,329180,5000,4438 억,,9083989,N,N,104179,N,00,N
20250401,101007,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,285000,6000,2,2.15,22550396250,78886,32.26,284500,289500,282000,362500,195500,279000,285860.56,10.23,0,-7613,291333,285166,278333,272166,265333,288250,275250,4439,83500,5000,212040,500,1,88773116,253003,40.71,4.44,12,0.09,7001.00,64259.00,371500,20250213,-23.28,110800,20240416,157.22,371500,-23.28,20250213,271500,4.97,20250331,371500,-23.28,20250213,110800,157.22,20240416,0.22,Y,329180,5000,4438 억,,9083989,N,N,104179,N,00,N
20250401,091008,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,287500,8500,2,3.05,6957929250,24408,9.98,284500,287500,282000,362500,195500,279000,285067.57,10.23,0,-4069,291333,285166,278333,272166,265333,288250,275250,4439,83500,5000,212040,500,1,88773116,255223,41.07,4.47,12,0.03,7001.00,64259.00,371500,20250213,-22.61,110800,20240416,159.48,371500,-22.61,20250213,271500,5.89,20250331,371500,-22.61,20250213,110800,159.48,20240416,0.22,Y,329180,5000,4438 억,,9083989,N,N,104179,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 161023 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 291000 12000 2 4.30 64465430500 223582 91.43 284500 292500 282000 362500 195500 279000 288329.21 10.23 0 -17512 291333 285166 278333 272166 265333 288250 275250 4439 83500 5000 212040 500 1 88773116 258330 41.57 4.53 12 0.25 7001.00 64259.00 371500 20250213 -21.67 110800 20240416 162.64 371500 -21.67 20250213 271500 7.18 20250331 371500 -21.67 20250213 110800 162.64 20240416 0.22 Y 329180 5000 4438 억 9083989 N N 82800 N 00 N
3 20250401 151021 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 291500 12500 2 4.48 61655747500 213930 87.48 284500 292500 282000 362500 195500 279000 288205.24 10.23 0 -18034 291333 285166 278333 272166 265333 288250 275250 4439 83500 5000 212040 500 1 88773116 258774 41.64 4.54 12 0.24 7001.00 64259.00 371500 20250213 -21.53 110800 20240416 163.09 371500 -21.53 20250213 271500 7.37 20250331 371500 -21.53 20250213 110800 163.09 20240416 0.22 Y 329180 5000 4438 억 9083989 N N 104179 N 00 N
4 20250401 141021 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 290000 11000 2 3.94 50885651750 176955 72.36 284500 291500 282000 362500 195500 279000 287562.67 10.23 0 -7158 291333 285166 278333 272166 265333 288250 275250 4439 83500 5000 212040 500 1 88773116 257442 41.42 4.51 12 0.20 7001.00 64259.00 371500 20250213 -21.94 110800 20240416 161.73 371500 -21.94 20250213 271500 6.81 20250331 371500 -21.94 20250213 110800 161.73 20240416 0.22 Y 329180 5000 4438 억 9083989 N N 104179 N 00 N
5 20250401 131022 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 289000 10000 2 3.58 43254733500 150644 61.60 284500 290500 282000 362500 195500 279000 287132.14 10.23 0 -5304 291333 285166 278333 272166 265333 288250 275250 4439 83500 5000 212040 500 1 88773116 256554 41.28 4.50 12 0.17 7001.00 64259.00 371500 20250213 -22.21 110800 20240416 160.83 371500 -22.21 20250213 271500 6.45 20250331 371500 -22.21 20250213 110800 160.83 20240416 0.22 Y 329180 5000 4438 억 9083989 N N 104179 N 00 N
6 20250401 121023 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 290000 11000 2 3.94 39207208250 136681 55.89 284500 290000 282000 362500 195500 279000 286851.93 10.23 0 -3399 291333 285166 278333 272166 265333 288250 275250 4439 83500 5000 212040 500 1 88773116 257442 41.42 4.51 12 0.15 7001.00 64259.00 371500 20250213 -21.94 110800 20240416 161.73 371500 -21.94 20250213 271500 6.81 20250331 371500 -21.94 20250213 110800 161.73 20240416 0.22 Y 329180 5000 4438 억 9083989 N N 104179 N 00 N
7 20250401 111009 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 289000 10000 2 3.58 33679836000 117549 48.07 284500 289500 282000 362500 195500 279000 286517.42 10.23 0 -5232 291333 285166 278333 272166 265333 288250 275250 4439 83500 5000 212040 500 1 88773116 256554 41.28 4.50 12 0.13 7001.00 64259.00 371500 20250213 -22.21 110800 20240416 160.83 371500 -22.21 20250213 271500 6.45 20250331 371500 -22.21 20250213 110800 160.83 20240416 0.22 Y 329180 5000 4438 억 9083989 N N 104179 N 00 N
8 20250401 101007 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 285000 6000 2 2.15 22550396250 78886 32.26 284500 289500 282000 362500 195500 279000 285860.56 10.23 0 -7613 291333 285166 278333 272166 265333 288250 275250 4439 83500 5000 212040 500 1 88773116 253003 40.71 4.44 12 0.09 7001.00 64259.00 371500 20250213 -23.28 110800 20240416 157.22 371500 -23.28 20250213 271500 4.97 20250331 371500 -23.28 20250213 110800 157.22 20240416 0.22 Y 329180 5000 4438 억 9083989 N N 104179 N 00 N
9 20250401 091008 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 287500 8500 2 3.05 6957929250 24408 9.98 284500 287500 282000 362500 195500 279000 285067.57 10.23 0 -4069 291333 285166 278333 272166 265333 288250 275250 4439 83500 5000 212040 500 1 88773116 255223 41.07 4.47 12 0.03 7001.00 64259.00 371500 20250213 -22.61 110800 20240416 159.48 371500 -22.61 20250213 271500 5.89 20250331 371500 -22.61 20250213 110800 159.48 20240416 0.22 Y 329180 5000 4438 억 9083989 N N 104179 N 00 N