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
204320/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
20250404,160840,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36850,-1000,5,-2.64,5805583700,158224,76.18,37400,37500,36150,49200,26500,37850,36692.16,27.38,0,-6849,38683,38266,37433,37016,36183,38475,37225,470,11350,1000,28760,50,1,46957120,17304,13.32,0.69,12,0.34,2767.00,53635.00,50000,20240605,-26.30,30850,20240909,19.45,47000,-21.60,20250213,36150,1.94,20250404,50000,-26.30,20240605,30850,19.45,20240909,0.64,Y,204320,1000,469 억,,12856658,N,N,25225,N,00,N
20250404,150849,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36750,-1100,5,-2.91,5445783725,148457,71.47,37400,37500,36150,49200,26500,37850,36682.57,27.38,0,-8201,38683,38266,37433,37016,36183,38475,37225,470,11350,1000,28760,50,1,46957120,17257,13.28,0.69,12,0.32,2767.00,53635.00,50000,20240605,-26.50,30850,20240909,19.12,47000,-21.81,20250213,36150,1.66,20250404,50000,-26.50,20240605,30850,19.12,20240909,0.64,Y,204320,1000,469 억,,12856658,N,N,48877,N,00,N
20250404,140851,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36250,-1600,5,-4.23,4297002425,116847,56.25,37400,37500,36150,49200,26500,37850,36774.61,27.38,0,-16874,38683,38266,37433,37016,36183,38475,37225,470,11350,1000,28760,50,1,46957120,17022,13.10,0.68,12,0.25,2767.00,53635.00,50000,20240605,-27.50,30850,20240909,17.50,47000,-22.87,20250213,36150,0.28,20250404,50000,-27.50,20240605,30850,17.50,20240909,0.64,Y,204320,1000,469 억,,12856658,N,N,48877,N,00,N
20250404,130849,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36300,-1550,5,-4.10,3620079200,98181,47.27,37400,37500,36300,49200,26500,37850,36871.48,27.38,0,-17795,38683,38266,37433,37016,36183,38475,37225,470,11350,1000,28760,50,1,46957120,17045,13.12,0.68,12,0.21,2767.00,53635.00,50000,20240605,-27.40,30850,20240909,17.67,47000,-22.77,20250213,36300,0.00,20250404,50000,-27.40,20240605,30850,17.67,20240909,0.64,Y,204320,1000,469 억,,12856658,N,N,48877,N,00,N
20250404,120843,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36800,-1050,5,-2.77,2852184625,77158,37.15,37400,37500,36400,49200,26500,37850,36965.51,27.38,0,-14422,38683,38266,37433,37016,36183,38475,37225,470,11350,1000,28760,50,1,46957120,17280,13.30,0.69,12,0.16,2767.00,53635.00,50000,20240605,-26.40,30850,20240909,19.29,47000,-21.70,20250213,36400,1.10,20250404,50000,-26.40,20240605,30850,19.29,20240909,0.64,Y,204320,1000,469 억,,12856658,N,N,48877,N,00,N
20250404,110846,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37250,-600,5,-1.59,1984475150,53750,25.88,37400,37400,36400,49200,26500,37850,36920.47,27.38,0,-10968,38683,38266,37433,37016,36183,38475,37225,470,11350,1000,28760,50,1,46957120,17492,13.46,0.69,12,0.11,2767.00,53635.00,50000,20240605,-25.50,30850,20240909,20.75,47000,-20.74,20250213,36400,2.34,20250404,50000,-25.50,20240605,30850,20.75,20240909,0.64,Y,204320,1000,469 억,,12856658,N,N,48877,N,00,N
20250404,100846,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37100,-750,5,-1.98,1349139350,36616,17.63,37400,37400,36400,49200,26500,37850,36845.62,27.38,0,-11019,38683,38266,37433,37016,36183,38475,37225,470,11350,1000,28760,50,1,46957120,17421,13.41,0.69,12,0.08,2767.00,53635.00,50000,20240605,-25.80,30850,20240909,20.26,47000,-21.06,20250213,36400,1.92,20250404,50000,-25.80,20240605,30850,20.26,20240909,0.64,Y,204320,1000,469 억,,12856658,N,N,48877,N,00,N
20250404,090850,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36850,-1000,5,-2.64,316450400,8617,4.15,37400,37400,36400,49200,26500,37850,36723.96,27.38,0,-1473,38683,38266,37433,37016,36183,38475,37225,470,11350,1000,28760,50,1,46957120,17304,13.32,0.69,12,0.02,2767.00,53635.00,50000,20240605,-26.30,30850,20240909,19.45,47000,-21.60,20250213,36400,1.24,20250404,50000,-26.30,20240605,30850,19.45,20240909,0.64,Y,204320,1000,469 억,,12856658,N,N,48877,N,00,N
20250403,160832,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37850,-450,5,-1.17,7758467775,207710,158.06,37100,37850,36600,49750,26850,38300,37352.08,27.33,0,52518,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17773,13.68,0.71,12,0.44,2767.00,53635.00,50000,20240605,-24.30,30850,20240909,22.69,47000,-19.47,20250213,36600,3.42,20250403,50000,-24.30,20240605,30850,22.69,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,48877,N,00,N
20250403,150840,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37500,-800,5,-2.09,6833893675,183223,139.43,37100,37800,36600,49750,26850,38300,37298.23,27.33,0,47082,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17609,13.55,0.70,12,0.39,2767.00,53635.00,50000,20240605,-25.00,30850,20240909,21.56,47000,-20.21,20250213,36600,2.46,20250403,50000,-25.00,20240605,30850,21.56,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,16216,N,00,N
20250403,140839,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37750,-550,5,-1.44,5907400250,158581,120.67,37100,37800,36600,49750,26850,38300,37251.63,27.33,0,39916,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17726,13.64,0.70,12,0.34,2767.00,53635.00,50000,20240605,-24.50,30850,20240909,22.37,47000,-19.68,20250213,36600,3.14,20250403,50000,-24.50,20240605,30850,22.37,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,16216,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 160840 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 36850 -1000 5 -2.64 5805583700 158224 76.18 37400 37500 36150 49200 26500 37850 36692.16 27.38 0 -6849 38683 38266 37433 37016 36183 38475 37225 470 11350 1000 28760 50 1 46957120 17304 13.32 0.69 12 0.34 2767.00 53635.00 50000 20240605 -26.30 30850 20240909 19.45 47000 -21.60 20250213 36150 1.94 20250404 50000 -26.30 20240605 30850 19.45 20240909 0.64 Y 204320 1000 469 억 12856658 N N 25225 N 00 N
3 20250404 150849 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 36750 -1100 5 -2.91 5445783725 148457 71.47 37400 37500 36150 49200 26500 37850 36682.57 27.38 0 -8201 38683 38266 37433 37016 36183 38475 37225 470 11350 1000 28760 50 1 46957120 17257 13.28 0.69 12 0.32 2767.00 53635.00 50000 20240605 -26.50 30850 20240909 19.12 47000 -21.81 20250213 36150 1.66 20250404 50000 -26.50 20240605 30850 19.12 20240909 0.64 Y 204320 1000 469 억 12856658 N N 48877 N 00 N
4 20250404 140851 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 36250 -1600 5 -4.23 4297002425 116847 56.25 37400 37500 36150 49200 26500 37850 36774.61 27.38 0 -16874 38683 38266 37433 37016 36183 38475 37225 470 11350 1000 28760 50 1 46957120 17022 13.10 0.68 12 0.25 2767.00 53635.00 50000 20240605 -27.50 30850 20240909 17.50 47000 -22.87 20250213 36150 0.28 20250404 50000 -27.50 20240605 30850 17.50 20240909 0.64 Y 204320 1000 469 억 12856658 N N 48877 N 00 N
5 20250404 130849 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 36300 -1550 5 -4.10 3620079200 98181 47.27 37400 37500 36300 49200 26500 37850 36871.48 27.38 0 -17795 38683 38266 37433 37016 36183 38475 37225 470 11350 1000 28760 50 1 46957120 17045 13.12 0.68 12 0.21 2767.00 53635.00 50000 20240605 -27.40 30850 20240909 17.67 47000 -22.77 20250213 36300 0.00 20250404 50000 -27.40 20240605 30850 17.67 20240909 0.64 Y 204320 1000 469 억 12856658 N N 48877 N 00 N
6 20250404 120843 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 36800 -1050 5 -2.77 2852184625 77158 37.15 37400 37500 36400 49200 26500 37850 36965.51 27.38 0 -14422 38683 38266 37433 37016 36183 38475 37225 470 11350 1000 28760 50 1 46957120 17280 13.30 0.69 12 0.16 2767.00 53635.00 50000 20240605 -26.40 30850 20240909 19.29 47000 -21.70 20250213 36400 1.10 20250404 50000 -26.40 20240605 30850 19.29 20240909 0.64 Y 204320 1000 469 억 12856658 N N 48877 N 00 N
7 20250404 110846 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37250 -600 5 -1.59 1984475150 53750 25.88 37400 37400 36400 49200 26500 37850 36920.47 27.38 0 -10968 38683 38266 37433 37016 36183 38475 37225 470 11350 1000 28760 50 1 46957120 17492 13.46 0.69 12 0.11 2767.00 53635.00 50000 20240605 -25.50 30850 20240909 20.75 47000 -20.74 20250213 36400 2.34 20250404 50000 -25.50 20240605 30850 20.75 20240909 0.64 Y 204320 1000 469 억 12856658 N N 48877 N 00 N
8 20250404 100846 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37100 -750 5 -1.98 1349139350 36616 17.63 37400 37400 36400 49200 26500 37850 36845.62 27.38 0 -11019 38683 38266 37433 37016 36183 38475 37225 470 11350 1000 28760 50 1 46957120 17421 13.41 0.69 12 0.08 2767.00 53635.00 50000 20240605 -25.80 30850 20240909 20.26 47000 -21.06 20250213 36400 1.92 20250404 50000 -25.80 20240605 30850 20.26 20240909 0.64 Y 204320 1000 469 억 12856658 N N 48877 N 00 N
9 20250404 090850 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 36850 -1000 5 -2.64 316450400 8617 4.15 37400 37400 36400 49200 26500 37850 36723.96 27.38 0 -1473 38683 38266 37433 37016 36183 38475 37225 470 11350 1000 28760 50 1 46957120 17304 13.32 0.69 12 0.02 2767.00 53635.00 50000 20240605 -26.30 30850 20240909 19.45 47000 -21.60 20250213 36400 1.24 20250404 50000 -26.30 20240605 30850 19.45 20240909 0.64 Y 204320 1000 469 억 12856658 N N 48877 N 00 N
10 20250403 160832 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37850 -450 5 -1.17 7758467775 207710 158.06 37100 37850 36600 49750 26850 38300 37352.08 27.33 0 52518 39633 38966 38283 37616 36933 39300 37950 470 11450 1000 29100 50 1 46957120 17773 13.68 0.71 12 0.44 2767.00 53635.00 50000 20240605 -24.30 30850 20240909 22.69 47000 -19.47 20250213 36600 3.42 20250403 50000 -24.30 20240605 30850 22.69 20240909 0.59 Y 204320 1000 469 억 12833130 N N 48877 N 00 N
11 20250403 150840 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37500 -800 5 -2.09 6833893675 183223 139.43 37100 37800 36600 49750 26850 38300 37298.23 27.33 0 47082 39633 38966 38283 37616 36933 39300 37950 470 11450 1000 29100 50 1 46957120 17609 13.55 0.70 12 0.39 2767.00 53635.00 50000 20240605 -25.00 30850 20240909 21.56 47000 -20.21 20250213 36600 2.46 20250403 50000 -25.00 20240605 30850 21.56 20240909 0.59 Y 204320 1000 469 억 12833130 N N 16216 N 00 N
12 20250403 140839 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 37750 -550 5 -1.44 5907400250 158581 120.67 37100 37800 36600 49750 26850 38300 37251.63 27.33 0 39916 39633 38966 38283 37616 36933 39300 37950 470 11450 1000 29100 50 1 46957120 17726 13.64 0.70 12 0.34 2767.00 53635.00 50000 20240605 -24.50 30850 20240909 22.37 47000 -19.68 20250213 36600 3.14 20250403 50000 -24.50 20240605 30850 22.37 20240909 0.59 Y 204320 1000 469 억 12833130 N N 16216 N 00 N