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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
329180/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
20250411,161101,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,342500,18500,2,5.71,162806054000,479330,72.00,335000,344000,332500,421000,227000,324000,339651.99,9.93,0,7880,341333,332666,318833,310166,296333,337000,314500,4439,97000,5000,246240,500,1,88773116,304048,48.92,5.33,12,0.54,7001.00,64259.00,371500,20250213,-7.81,110800,20240416,209.12,371500,-7.81,20250213,271500,26.15,20250331,371500,-7.81,20250213,110800,209.12,20240416,0.19,Y,329180,5000,4438 억,,8812323,N,N,26484,N,00,N
20250411,151111,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,341500,17500,2,5.40,154645755250,455476,68.42,335000,344000,332500,421000,227000,324000,339525.65,9.93,0,-2168,341333,332666,318833,310166,296333,337000,314500,4439,97000,5000,246240,500,1,88773116,303160,48.78,5.31,12,0.51,7001.00,64259.00,371500,20250213,-8.08,110800,20240416,208.21,371500,-8.08,20250213,271500,25.78,20250331,371500,-8.08,20250213,110800,208.21,20240416,0.19,Y,329180,5000,4438 억,,8812323,N,N,47778,N,00,N
20250411,141109,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,342000,18000,2,5.56,138546661500,408459,61.36,335000,343500,332500,421000,227000,324000,339193.63,9.93,0,-9873,341333,332666,318833,310166,296333,337000,314500,4439,97000,5000,246240,500,1,88773116,303604,48.85,5.32,12,0.46,7001.00,64259.00,371500,20250213,-7.94,110800,20240416,208.66,371500,-7.94,20250213,271500,25.97,20250331,371500,-7.94,20250213,110800,208.66,20240416,0.19,Y,329180,5000,4438 억,,8812323,N,N,47778,N,00,N
20250411,131111,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,341000,17000,2,5.25,125676016250,370859,55.71,335000,343500,332500,421000,227000,324000,338878.24,9.93,0,-11863,341333,332666,318833,310166,296333,337000,314500,4439,97000,5000,246240,500,1,88773116,302716,48.71,5.31,12,0.42,7001.00,64259.00,371500,20250213,-8.21,110800,20240416,207.76,371500,-8.21,20250213,271500,25.60,20250331,371500,-8.21,20250213,110800,207.76,20240416,0.19,Y,329180,5000,4438 억,,8812323,N,N,47778,N,00,N
20250411,121112,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,341500,17500,2,5.40,116645283500,344398,51.73,335000,343500,332500,421000,227000,324000,338693.35,9.93,0,-13359,341333,332666,318833,310166,296333,337000,314500,4439,97000,5000,246240,500,1,88773116,303160,48.78,5.31,12,0.39,7001.00,64259.00,371500,20250213,-8.08,110800,20240416,208.21,371500,-8.08,20250213,271500,25.78,20250331,371500,-8.08,20250213,110800,208.21,20240416,0.19,Y,329180,5000,4438 억,,8812323,N,N,47778,N,00,N
20250411,111111,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,339500,15500,2,4.78,102051068500,301678,45.32,335000,341500,332500,421000,227000,324000,338278.22,9.93,0,-17556,341333,332666,318833,310166,296333,337000,314500,4439,97000,5000,246240,500,1,88773116,301385,48.49,5.28,12,0.34,7001.00,64259.00,371500,20250213,-8.61,110800,20240416,206.41,371500,-8.61,20250213,271500,25.05,20250331,371500,-8.61,20250213,110800,206.41,20240416,0.19,Y,329180,5000,4438 억,,8812323,N,N,47778,N,00,N
20250411,101114,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,338500,14500,2,4.48,84318204000,249386,37.46,335000,341500,332500,421000,227000,324000,338103.31,9.93,0,-24422,341333,332666,318833,310166,296333,337000,314500,4439,97000,5000,246240,500,1,88773116,300497,48.35,5.27,12,0.28,7001.00,64259.00,371500,20250213,-8.88,110800,20240416,205.51,371500,-8.88,20250213,271500,24.68,20250331,371500,-8.88,20250213,110800,205.51,20240416,0.19,Y,329180,5000,4438 억,,8812323,N,N,47778,N,00,N
20250411,091117,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,339500,15500,2,4.78,35993712000,106694,16.03,335000,341500,332500,421000,227000,324000,337354.85,9.93,0,-15052,341333,332666,318833,310166,296333,337000,314500,4439,97000,5000,246240,500,1,88773116,301385,48.49,5.28,12,0.12,7001.00,64259.00,371500,20250213,-8.61,110800,20240416,206.41,371500,-8.61,20250213,271500,25.05,20250331,371500,-8.61,20250213,110800,206.41,20240416,0.19,Y,329180,5000,4438 억,,8812323,N,N,47778,N,00,N
20250410,161105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,324000,30500,2,10.39,212805642250,665708,164.13,310000,327500,305000,381500,205500,293500,319664.88,9.75,0,172077,310166,301832,294666,286332,279166,298250,282750,4439,88000,5000,223060,500,1,88773116,287625,46.28,5.04,12,0.75,7001.00,64259.00,371500,20250213,-12.79,110800,20240416,192.42,371500,-12.79,20250213,271500,19.34,20250331,371500,-12.79,20250213,110800,192.42,20240416,0.21,Y,329180,5000,4438 억,,8654061,N,N,47778,N,00,N
20250410,151110,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,327000,33500,2,11.41,164676423750,517338,127.55,310000,327000,305000,381500,205500,293500,318314.96,9.75,0,113201,310166,301832,294666,286332,279166,298250,282750,4439,88000,5000,223060,500,1,88773116,290288,46.71,5.09,12,0.58,7001.00,64259.00,371500,20250213,-11.98,110800,20240416,195.13,371500,-11.98,20250213,271500,20.44,20250331,371500,-11.98,20250213,110800,195.13,20240416,0.21,Y,329180,5000,4438 억,,8654061,N,N,163969,N,00,N
20250410,141106,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,321000,27500,2,9.37,130739631500,412535,101.71,310000,322500,305000,381500,205500,293500,316917.67,9.75,0,113718,310166,301832,294666,286332,279166,298250,282750,4439,88000,5000,223060,500,1,88773116,284962,45.85,5.00,12,0.46,7001.00,64259.00,371500,20250213,-13.59,110800,20240416,189.71,371500,-13.59,20250213,271500,18.23,20250331,371500,-13.59,20250213,110800,189.71,20240416,0.21,Y,329180,5000,4438 억,,8654061,N,N,163969,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 20250411 161101 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 342500 18500 2 5.71 162806054000 479330 72.00 335000 344000 332500 421000 227000 324000 339651.99 9.93 0 7880 341333 332666 318833 310166 296333 337000 314500 4439 97000 5000 246240 500 1 88773116 304048 48.92 5.33 12 0.54 7001.00 64259.00 371500 20250213 -7.81 110800 20240416 209.12 371500 -7.81 20250213 271500 26.15 20250331 371500 -7.81 20250213 110800 209.12 20240416 0.19 Y 329180 5000 4438 억 8812323 N N 26484 N 00 N
3 20250411 151111 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 341500 17500 2 5.40 154645755250 455476 68.42 335000 344000 332500 421000 227000 324000 339525.65 9.93 0 -2168 341333 332666 318833 310166 296333 337000 314500 4439 97000 5000 246240 500 1 88773116 303160 48.78 5.31 12 0.51 7001.00 64259.00 371500 20250213 -8.08 110800 20240416 208.21 371500 -8.08 20250213 271500 25.78 20250331 371500 -8.08 20250213 110800 208.21 20240416 0.19 Y 329180 5000 4438 억 8812323 N N 47778 N 00 N
4 20250411 141109 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 342000 18000 2 5.56 138546661500 408459 61.36 335000 343500 332500 421000 227000 324000 339193.63 9.93 0 -9873 341333 332666 318833 310166 296333 337000 314500 4439 97000 5000 246240 500 1 88773116 303604 48.85 5.32 12 0.46 7001.00 64259.00 371500 20250213 -7.94 110800 20240416 208.66 371500 -7.94 20250213 271500 25.97 20250331 371500 -7.94 20250213 110800 208.66 20240416 0.19 Y 329180 5000 4438 억 8812323 N N 47778 N 00 N
5 20250411 131111 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 341000 17000 2 5.25 125676016250 370859 55.71 335000 343500 332500 421000 227000 324000 338878.24 9.93 0 -11863 341333 332666 318833 310166 296333 337000 314500 4439 97000 5000 246240 500 1 88773116 302716 48.71 5.31 12 0.42 7001.00 64259.00 371500 20250213 -8.21 110800 20240416 207.76 371500 -8.21 20250213 271500 25.60 20250331 371500 -8.21 20250213 110800 207.76 20240416 0.19 Y 329180 5000 4438 억 8812323 N N 47778 N 00 N
6 20250411 121112 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 341500 17500 2 5.40 116645283500 344398 51.73 335000 343500 332500 421000 227000 324000 338693.35 9.93 0 -13359 341333 332666 318833 310166 296333 337000 314500 4439 97000 5000 246240 500 1 88773116 303160 48.78 5.31 12 0.39 7001.00 64259.00 371500 20250213 -8.08 110800 20240416 208.21 371500 -8.08 20250213 271500 25.78 20250331 371500 -8.08 20250213 110800 208.21 20240416 0.19 Y 329180 5000 4438 억 8812323 N N 47778 N 00 N
7 20250411 111111 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 339500 15500 2 4.78 102051068500 301678 45.32 335000 341500 332500 421000 227000 324000 338278.22 9.93 0 -17556 341333 332666 318833 310166 296333 337000 314500 4439 97000 5000 246240 500 1 88773116 301385 48.49 5.28 12 0.34 7001.00 64259.00 371500 20250213 -8.61 110800 20240416 206.41 371500 -8.61 20250213 271500 25.05 20250331 371500 -8.61 20250213 110800 206.41 20240416 0.19 Y 329180 5000 4438 억 8812323 N N 47778 N 00 N
8 20250411 101114 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 338500 14500 2 4.48 84318204000 249386 37.46 335000 341500 332500 421000 227000 324000 338103.31 9.93 0 -24422 341333 332666 318833 310166 296333 337000 314500 4439 97000 5000 246240 500 1 88773116 300497 48.35 5.27 12 0.28 7001.00 64259.00 371500 20250213 -8.88 110800 20240416 205.51 371500 -8.88 20250213 271500 24.68 20250331 371500 -8.88 20250213 110800 205.51 20240416 0.19 Y 329180 5000 4438 억 8812323 N N 47778 N 00 N
9 20250411 091117 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 339500 15500 2 4.78 35993712000 106694 16.03 335000 341500 332500 421000 227000 324000 337354.85 9.93 0 -15052 341333 332666 318833 310166 296333 337000 314500 4439 97000 5000 246240 500 1 88773116 301385 48.49 5.28 12 0.12 7001.00 64259.00 371500 20250213 -8.61 110800 20240416 206.41 371500 -8.61 20250213 271500 25.05 20250331 371500 -8.61 20250213 110800 206.41 20240416 0.19 Y 329180 5000 4438 억 8812323 N N 47778 N 00 N
10 20250410 161105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 324000 30500 2 10.39 212805642250 665708 164.13 310000 327500 305000 381500 205500 293500 319664.88 9.75 0 172077 310166 301832 294666 286332 279166 298250 282750 4439 88000 5000 223060 500 1 88773116 287625 46.28 5.04 12 0.75 7001.00 64259.00 371500 20250213 -12.79 110800 20240416 192.42 371500 -12.79 20250213 271500 19.34 20250331 371500 -12.79 20250213 110800 192.42 20240416 0.21 Y 329180 5000 4438 억 8654061 N N 47778 N 00 N
11 20250410 151110 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 327000 33500 2 11.41 164676423750 517338 127.55 310000 327000 305000 381500 205500 293500 318314.96 9.75 0 113201 310166 301832 294666 286332 279166 298250 282750 4439 88000 5000 223060 500 1 88773116 290288 46.71 5.09 12 0.58 7001.00 64259.00 371500 20250213 -11.98 110800 20240416 195.13 371500 -11.98 20250213 271500 20.44 20250331 371500 -11.98 20250213 110800 195.13 20240416 0.21 Y 329180 5000 4438 억 8654061 N N 163969 N 00 N
12 20250410 141106 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 321000 27500 2 9.37 130739631500 412535 101.71 310000 322500 305000 381500 205500 293500 316917.67 9.75 0 113718 310166 301832 294666 286332 279166 298250 282750 4439 88000 5000 223060 500 1 88773116 284962 45.85 5.00 12 0.46 7001.00 64259.00 371500 20250213 -13.59 110800 20240416 189.71 371500 -13.59 20250213 271500 18.23 20250331 371500 -13.59 20250213 110800 189.71 20240416 0.21 Y 329180 5000 4438 억 8654061 N N 163969 N 00 N