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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064350/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
20250404,160531,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98800,-1900,5,-1.89,134376015400,1370652,116.52,100100,100900,95100,130900,70500,100700,98037.79,30.91,0,81040,105166,102932,99266,97032,93366,104050,98150,5457,30200,5000,72500,100,1,109142293,107833,26.50,5.27,12,1.26,3728.00,18737.00,116800,20250319,-15.41,32250,20240325,206.36,116800,-15.41,20250319,49750,98.59,20250102,116800,-15.41,20250319,35700,176.75,20240604,1.20,Y,064350,5000,5457 억,,33733923,N,N,8247,N,00,N
20250404,150536,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98400,-2300,5,-2.28,125057155850,1276198,108.49,100100,100900,95100,130900,70500,100700,97991.97,30.91,0,81572,105166,102932,99266,97032,93366,104050,98150,5457,30200,5000,72500,100,1,109142293,107396,26.39,5.25,12,1.17,3728.00,18737.00,116800,20250319,-15.75,32250,20240325,205.12,116800,-15.75,20250319,49750,97.79,20250102,116800,-15.75,20250319,35700,175.63,20240604,1.20,Y,064350,5000,5457 억,,33733923,N,N,29885,N,00,N
20250404,140538,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,95600,-5100,5,-5.06,100433714350,1022714,86.94,100100,100900,95400,130900,70500,100700,98203.13,30.91,0,38341,105166,102932,99266,97032,93366,104050,98150,5457,30200,5000,72500,100,1,109142293,104340,25.64,5.10,12,0.94,3728.00,18737.00,116800,20250319,-18.15,32250,20240325,196.43,116800,-18.15,20250319,49750,92.16,20250102,116800,-18.15,20250319,35700,167.79,20240604,1.20,Y,064350,5000,5457 억,,33733923,N,N,29885,N,00,N
20250404,130538,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96400,-4300,5,-4.27,85463854150,867363,73.73,100100,100900,95800,130900,70500,100700,98532.97,30.91,0,2732,105166,102932,99266,97032,93366,104050,98150,5457,30200,5000,72500,100,1,109142293,105213,25.86,5.14,12,0.79,3728.00,18737.00,116800,20250319,-17.47,32250,20240325,198.91,116800,-17.47,20250319,49750,93.77,20250102,116800,-17.47,20250319,35700,170.03,20240604,1.20,Y,064350,5000,5457 억,,33733923,N,N,29885,N,00,N
20250404,120532,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,96600,-4100,5,-4.07,65157517850,657421,55.89,100100,100900,96200,130900,70500,100700,99110.79,30.91,0,-26422,105166,102932,99266,97032,93366,104050,98150,5457,30200,5000,72500,100,1,109142293,105431,25.91,5.16,12,0.60,3728.00,18737.00,116800,20250319,-17.29,32250,20240325,199.53,116800,-17.29,20250319,49750,94.17,20250102,116800,-17.29,20250319,35700,170.59,20240604,1.20,Y,064350,5000,5457 억,,33733923,N,N,29885,N,00,N
20250404,110535,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99600,-1100,5,-1.09,33561070550,337037,28.65,100100,100900,98600,130900,70500,100700,99576.81,30.91,0,-51075,105166,102932,99266,97032,93366,104050,98150,5457,30200,5000,72500,100,1,109142293,108706,26.72,5.32,12,0.31,3728.00,18737.00,116800,20250319,-14.73,32250,20240325,208.84,116800,-14.73,20250319,49750,100.20,20250102,116800,-14.73,20250319,35700,178.99,20240604,1.20,Y,064350,5000,5457 억,,33733923,N,N,29885,N,00,N
20250404,100535,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99900,-800,5,-0.79,19956163400,200051,17.01,100100,100900,98700,130900,70500,100700,99755.38,30.91,0,-20743,105166,102932,99266,97032,93366,104050,98150,5457,30200,5000,72500,100,1,109142293,109033,26.80,5.33,12,0.18,3728.00,18737.00,116800,20250319,-14.47,32250,20240325,209.77,116800,-14.47,20250319,49750,100.80,20250102,116800,-14.47,20250319,35700,179.83,20240604,1.20,Y,064350,5000,5457 억,,33733923,N,N,29885,N,00,N
20250404,090537,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100100,-600,5,-0.60,3486745000,34877,2.96,100100,100900,99500,130900,70500,100700,99972.62,30.91,0,-3549,105166,102932,99266,97032,93366,104050,98150,5457,30200,5000,72500,100,1,109142293,109251,26.85,5.34,12,0.03,3728.00,18737.00,116800,20250319,-14.30,32250,20240325,210.39,116800,-14.30,20250319,49750,101.21,20250102,116800,-14.30,20250319,35700,180.39,20240604,1.20,Y,064350,5000,5457 억,,33733923,N,N,29885,N,00,N
20250403,160526,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100700,1700,2,1.72,117231394100,1176346,63.73,96400,101500,95600,128700,69300,99000,99656.75,30.93,0,-45137,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,109906,27.01,5.37,12,1.08,3728.00,18737.00,116800,20250319,-13.78,31450,20240322,220.19,116800,-13.78,20250319,49750,102.41,20250102,116800,-13.78,20250319,35700,182.07,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,29885,N,00,N
20250403,150531,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100300,1300,2,1.31,108805589550,1092374,59.18,96400,101500,95600,128700,69300,99000,99604.70,30.93,0,-44194,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,109470,26.90,5.35,12,1.00,3728.00,18737.00,116800,20250319,-14.13,31450,20240322,218.92,116800,-14.13,20250319,49750,101.61,20250102,116800,-14.13,20250319,35700,180.95,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,40988,N,00,N
20250403,140530,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99900,900,2,0.91,95226244950,957267,51.86,96400,101500,95600,128700,69300,99000,99477.20,30.93,0,-35292,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,109033,26.80,5.33,12,0.88,3728.00,18737.00,116800,20250319,-14.47,31450,20240322,217.65,116800,-14.47,20250319,49750,100.80,20250102,116800,-14.47,20250319,35700,179.83,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,40988,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 20250404 160531 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 98800 -1900 5 -1.89 134376015400 1370652 116.52 100100 100900 95100 130900 70500 100700 98037.79 30.91 0 81040 105166 102932 99266 97032 93366 104050 98150 5457 30200 5000 72500 100 1 109142293 107833 26.50 5.27 12 1.26 3728.00 18737.00 116800 20250319 -15.41 32250 20240325 206.36 116800 -15.41 20250319 49750 98.59 20250102 116800 -15.41 20250319 35700 176.75 20240604 1.20 Y 064350 5000 5457 억 33733923 N N 8247 N 00 N
3 20250404 150536 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 98400 -2300 5 -2.28 125057155850 1276198 108.49 100100 100900 95100 130900 70500 100700 97991.97 30.91 0 81572 105166 102932 99266 97032 93366 104050 98150 5457 30200 5000 72500 100 1 109142293 107396 26.39 5.25 12 1.17 3728.00 18737.00 116800 20250319 -15.75 32250 20240325 205.12 116800 -15.75 20250319 49750 97.79 20250102 116800 -15.75 20250319 35700 175.63 20240604 1.20 Y 064350 5000 5457 억 33733923 N N 29885 N 00 N
4 20250404 140538 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 95600 -5100 5 -5.06 100433714350 1022714 86.94 100100 100900 95400 130900 70500 100700 98203.13 30.91 0 38341 105166 102932 99266 97032 93366 104050 98150 5457 30200 5000 72500 100 1 109142293 104340 25.64 5.10 12 0.94 3728.00 18737.00 116800 20250319 -18.15 32250 20240325 196.43 116800 -18.15 20250319 49750 92.16 20250102 116800 -18.15 20250319 35700 167.79 20240604 1.20 Y 064350 5000 5457 억 33733923 N N 29885 N 00 N
5 20250404 130538 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 96400 -4300 5 -4.27 85463854150 867363 73.73 100100 100900 95800 130900 70500 100700 98532.97 30.91 0 2732 105166 102932 99266 97032 93366 104050 98150 5457 30200 5000 72500 100 1 109142293 105213 25.86 5.14 12 0.79 3728.00 18737.00 116800 20250319 -17.47 32250 20240325 198.91 116800 -17.47 20250319 49750 93.77 20250102 116800 -17.47 20250319 35700 170.03 20240604 1.20 Y 064350 5000 5457 억 33733923 N N 29885 N 00 N
6 20250404 120532 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 96600 -4100 5 -4.07 65157517850 657421 55.89 100100 100900 96200 130900 70500 100700 99110.79 30.91 0 -26422 105166 102932 99266 97032 93366 104050 98150 5457 30200 5000 72500 100 1 109142293 105431 25.91 5.16 12 0.60 3728.00 18737.00 116800 20250319 -17.29 32250 20240325 199.53 116800 -17.29 20250319 49750 94.17 20250102 116800 -17.29 20250319 35700 170.59 20240604 1.20 Y 064350 5000 5457 억 33733923 N N 29885 N 00 N
7 20250404 110535 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 99600 -1100 5 -1.09 33561070550 337037 28.65 100100 100900 98600 130900 70500 100700 99576.81 30.91 0 -51075 105166 102932 99266 97032 93366 104050 98150 5457 30200 5000 72500 100 1 109142293 108706 26.72 5.32 12 0.31 3728.00 18737.00 116800 20250319 -14.73 32250 20240325 208.84 116800 -14.73 20250319 49750 100.20 20250102 116800 -14.73 20250319 35700 178.99 20240604 1.20 Y 064350 5000 5457 억 33733923 N N 29885 N 00 N
8 20250404 100535 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 99900 -800 5 -0.79 19956163400 200051 17.01 100100 100900 98700 130900 70500 100700 99755.38 30.91 0 -20743 105166 102932 99266 97032 93366 104050 98150 5457 30200 5000 72500 100 1 109142293 109033 26.80 5.33 12 0.18 3728.00 18737.00 116800 20250319 -14.47 32250 20240325 209.77 116800 -14.47 20250319 49750 100.80 20250102 116800 -14.47 20250319 35700 179.83 20240604 1.20 Y 064350 5000 5457 억 33733923 N N 29885 N 00 N
9 20250404 090537 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 100100 -600 5 -0.60 3486745000 34877 2.96 100100 100900 99500 130900 70500 100700 99972.62 30.91 0 -3549 105166 102932 99266 97032 93366 104050 98150 5457 30200 5000 72500 100 1 109142293 109251 26.85 5.34 12 0.03 3728.00 18737.00 116800 20250319 -14.30 32250 20240325 210.39 116800 -14.30 20250319 49750 101.21 20250102 116800 -14.30 20250319 35700 180.39 20240604 1.20 Y 064350 5000 5457 억 33733923 N N 29885 N 00 N
10 20250403 160526 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 100700 1700 2 1.72 117231394100 1176346 63.73 96400 101500 95600 128700 69300 99000 99656.75 30.93 0 -45137 111133 105066 101133 95066 91133 103100 93100 5457 29700 5000 71280 100 1 109142293 109906 27.01 5.37 12 1.08 3728.00 18737.00 116800 20250319 -13.78 31450 20240322 220.19 116800 -13.78 20250319 49750 102.41 20250102 116800 -13.78 20250319 35700 182.07 20240604 1.15 Y 064350 5000 5457 억 33760463 N N 29885 N 00 N
11 20250403 150531 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 100300 1300 2 1.31 108805589550 1092374 59.18 96400 101500 95600 128700 69300 99000 99604.70 30.93 0 -44194 111133 105066 101133 95066 91133 103100 93100 5457 29700 5000 71280 100 1 109142293 109470 26.90 5.35 12 1.00 3728.00 18737.00 116800 20250319 -14.13 31450 20240322 218.92 116800 -14.13 20250319 49750 101.61 20250102 116800 -14.13 20250319 35700 180.95 20240604 1.15 Y 064350 5000 5457 억 33760463 N N 40988 N 00 N
12 20250403 140530 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 99900 900 2 0.91 95226244950 957267 51.86 96400 101500 95600 128700 69300 99000 99477.20 30.93 0 -35292 111133 105066 101133 95066 91133 103100 93100 5457 29700 5000 71280 100 1 109142293 109033 26.80 5.33 12 0.88 3728.00 18737.00 116800 20250319 -14.47 31450 20240322 217.65 116800 -14.47 20250319 49750 100.80 20250102 116800 -14.47 20250319 35700 179.83 20240604 1.15 Y 064350 5000 5457 억 33760463 N N 40988 N 00 N