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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,161108,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,352000,-7500,5,-2.09,91971763750,261655,94.04,355500,358000,347000,467000,252000,359500,351500.00,9.86,1680,39444,381833,370666,362833,351666,343833,366750,347750,4439,107500,5000,273220,500,1,88773116,312481,50.28,5.48,12,0.29,7001.00,64259.00,374000,20250418,-5.88,110800,20240416,217.69,374000,-5.88,20250418,271500,29.65,20250331,374000,-5.88,20250418,121400,189.95,20240422,0.21,Y,329180,5000,4438 억,,8757257,N,N,60128,N,00,N
20250421,151128,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,351000,-8500,5,-2.36,87801531250,249801,89.78,355500,358000,347000,467000,252000,359500,351485.81,9.86,1680,37129,381833,370666,362833,351666,343833,366750,347750,4439,107500,5000,273220,500,1,88773116,311594,50.14,5.46,12,0.28,7001.00,64259.00,374000,20250418,-6.15,110800,20240416,216.79,374000,-6.15,20250418,271500,29.28,20250331,374000,-6.15,20250418,121400,189.13,20240422,0.21,Y,329180,5000,4438 억,,8757257,N,N,25607,N,00,N
20250421,141127,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,352000,-7500,5,-2.09,78559192250,223461,80.31,355500,358000,347000,467000,252000,359500,351556.51,9.86,1680,31676,381833,370666,362833,351666,343833,366750,347750,4439,107500,5000,273220,500,1,88773116,312481,50.28,5.48,12,0.25,7001.00,64259.00,374000,20250418,-5.88,110800,20240416,217.69,374000,-5.88,20250418,271500,29.65,20250331,374000,-5.88,20250418,121400,189.95,20240422,0.21,Y,329180,5000,4438 억,,8757257,N,N,25607,N,00,N
20250421,131125,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,353500,-6000,5,-1.67,71322518750,202899,72.92,355500,358000,347000,467000,252000,359500,351517.23,9.86,1680,29095,381833,370666,362833,351666,343833,366750,347750,4439,107500,5000,273220,500,1,88773116,313813,50.49,5.50,12,0.23,7001.00,64259.00,374000,20250418,-5.48,110800,20240416,219.04,374000,-5.48,20250418,271500,30.20,20250331,374000,-5.48,20250418,121400,191.19,20240422,0.21,Y,329180,5000,4438 억,,8757257,N,N,25607,N,00,N
20250421,121125,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,351500,-8000,5,-2.23,63452309750,180541,64.88,355500,358000,347000,467000,252000,359500,351456.38,9.86,1680,23712,381833,370666,362833,351666,343833,366750,347750,4439,107500,5000,273220,500,1,88773116,312038,50.21,5.47,12,0.20,7001.00,64259.00,374000,20250418,-6.02,110800,20240416,217.24,374000,-6.02,20250418,271500,29.47,20250331,374000,-6.02,20250418,121400,189.54,20240422,0.21,Y,329180,5000,4438 억,,8757257,N,N,25607,N,00,N
20250421,111124,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,350000,-9500,5,-2.64,54625628500,155409,55.85,355500,358000,347000,467000,252000,359500,351495.76,9.86,1680,19110,381833,370666,362833,351666,343833,366750,347750,4439,107500,5000,273220,500,1,88773116,310706,49.99,5.45,12,0.18,7001.00,64259.00,374000,20250418,-6.42,110800,20240416,215.88,374000,-6.42,20250418,271500,28.91,20250331,374000,-6.42,20250418,121400,188.30,20240422,0.21,Y,329180,5000,4438 억,,8757257,N,N,25607,N,00,N
20250421,101118,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,350500,-9000,5,-2.50,43225741250,122843,44.15,355500,358000,347000,467000,252000,359500,351877.75,9.86,1680,12838,381833,370666,362833,351666,343833,366750,347750,4439,107500,5000,273220,500,1,88773116,311150,50.06,5.45,12,0.14,7001.00,64259.00,374000,20250418,-6.28,110800,20240416,216.34,374000,-6.28,20250418,271500,29.10,20250331,374000,-6.28,20250418,121400,188.71,20240422,0.21,Y,329180,5000,4438 억,,8757257,N,N,25607,N,00,N
20250421,091157,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,355000,-4500,5,-1.25,14999698250,42444,15.25,355500,358000,349000,467000,252000,359500,353399.30,9.86,1680,2655,381833,370666,362833,351666,343833,366750,347750,4439,107500,5000,273220,500,1,88773116,315145,50.71,5.52,12,0.05,7001.00,64259.00,374000,20250418,-5.08,110800,20240416,220.40,374000,-5.08,20250418,271500,30.76,20250331,374000,-5.08,20250418,121400,192.42,20240422,0.21,Y,329180,5000,4438 억,,8757257,N,N,25607,N,00,N
20250418,161107,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,359500,-6500,5,-1.78,100583356750,278251,97.41,373000,374000,355000,475500,256500,366000,361486.61,9.93,0,-63319,376000,371000,363500,358500,351000,373500,361000,4439,109500,5000,278160,500,1,88773116,319139,51.35,5.59,12,0.31,7001.00,64259.00,374000,20250418,-3.88,110800,20240416,224.46,374000,-3.88,20250418,271500,32.41,20250331,374000,-3.88,20250418,112500,219.56,20240418,0.23,Y,329180,5000,4438 억,,8811582,N,N,25607,N,00,N
20250418,151122,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,359000,-7000,5,-1.91,97292210500,269096,94.20,373000,374000,355000,475500,256500,366000,361552.05,9.93,0,-60685,376000,371000,363500,358500,351000,373500,361000,4439,109500,5000,278160,500,1,88773116,318695,51.28,5.59,12,0.30,7001.00,64259.00,374000,20250418,-4.01,110800,20240416,224.01,374000,-4.01,20250418,271500,32.23,20250331,374000,-4.01,20250418,112500,219.11,20240418,0.23,Y,329180,5000,4438 억,,8811582,N,N,12557,N,00,N
20250418,141127,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,359000,-7000,5,-1.91,88283080000,243944,85.40,373000,374000,355000,475500,256500,366000,361898.96,9.93,0,-53939,376000,371000,363500,358500,351000,373500,361000,4439,109500,5000,278160,500,1,88773116,318695,51.28,5.59,12,0.27,7001.00,64259.00,374000,20250418,-4.01,110800,20240416,224.01,374000,-4.01,20250418,271500,32.23,20250331,374000,-4.01,20250418,112500,219.11,20240418,0.23,Y,329180,5000,4438 억,,8811582,N,N,12557,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 20250421 161108 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 352000 -7500 5 -2.09 91971763750 261655 94.04 355500 358000 347000 467000 252000 359500 351500.00 9.86 1680 39444 381833 370666 362833 351666 343833 366750 347750 4439 107500 5000 273220 500 1 88773116 312481 50.28 5.48 12 0.29 7001.00 64259.00 374000 20250418 -5.88 110800 20240416 217.69 374000 -5.88 20250418 271500 29.65 20250331 374000 -5.88 20250418 121400 189.95 20240422 0.21 Y 329180 5000 4438 억 8757257 N N 60128 N 00 N
3 20250421 151128 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 351000 -8500 5 -2.36 87801531250 249801 89.78 355500 358000 347000 467000 252000 359500 351485.81 9.86 1680 37129 381833 370666 362833 351666 343833 366750 347750 4439 107500 5000 273220 500 1 88773116 311594 50.14 5.46 12 0.28 7001.00 64259.00 374000 20250418 -6.15 110800 20240416 216.79 374000 -6.15 20250418 271500 29.28 20250331 374000 -6.15 20250418 121400 189.13 20240422 0.21 Y 329180 5000 4438 억 8757257 N N 25607 N 00 N
4 20250421 141127 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 352000 -7500 5 -2.09 78559192250 223461 80.31 355500 358000 347000 467000 252000 359500 351556.51 9.86 1680 31676 381833 370666 362833 351666 343833 366750 347750 4439 107500 5000 273220 500 1 88773116 312481 50.28 5.48 12 0.25 7001.00 64259.00 374000 20250418 -5.88 110800 20240416 217.69 374000 -5.88 20250418 271500 29.65 20250331 374000 -5.88 20250418 121400 189.95 20240422 0.21 Y 329180 5000 4438 억 8757257 N N 25607 N 00 N
5 20250421 131125 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 353500 -6000 5 -1.67 71322518750 202899 72.92 355500 358000 347000 467000 252000 359500 351517.23 9.86 1680 29095 381833 370666 362833 351666 343833 366750 347750 4439 107500 5000 273220 500 1 88773116 313813 50.49 5.50 12 0.23 7001.00 64259.00 374000 20250418 -5.48 110800 20240416 219.04 374000 -5.48 20250418 271500 30.20 20250331 374000 -5.48 20250418 121400 191.19 20240422 0.21 Y 329180 5000 4438 억 8757257 N N 25607 N 00 N
6 20250421 121125 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 351500 -8000 5 -2.23 63452309750 180541 64.88 355500 358000 347000 467000 252000 359500 351456.38 9.86 1680 23712 381833 370666 362833 351666 343833 366750 347750 4439 107500 5000 273220 500 1 88773116 312038 50.21 5.47 12 0.20 7001.00 64259.00 374000 20250418 -6.02 110800 20240416 217.24 374000 -6.02 20250418 271500 29.47 20250331 374000 -6.02 20250418 121400 189.54 20240422 0.21 Y 329180 5000 4438 억 8757257 N N 25607 N 00 N
7 20250421 111124 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 350000 -9500 5 -2.64 54625628500 155409 55.85 355500 358000 347000 467000 252000 359500 351495.76 9.86 1680 19110 381833 370666 362833 351666 343833 366750 347750 4439 107500 5000 273220 500 1 88773116 310706 49.99 5.45 12 0.18 7001.00 64259.00 374000 20250418 -6.42 110800 20240416 215.88 374000 -6.42 20250418 271500 28.91 20250331 374000 -6.42 20250418 121400 188.30 20240422 0.21 Y 329180 5000 4438 억 8757257 N N 25607 N 00 N
8 20250421 101118 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 350500 -9000 5 -2.50 43225741250 122843 44.15 355500 358000 347000 467000 252000 359500 351877.75 9.86 1680 12838 381833 370666 362833 351666 343833 366750 347750 4439 107500 5000 273220 500 1 88773116 311150 50.06 5.45 12 0.14 7001.00 64259.00 374000 20250418 -6.28 110800 20240416 216.34 374000 -6.28 20250418 271500 29.10 20250331 374000 -6.28 20250418 121400 188.71 20240422 0.21 Y 329180 5000 4438 억 8757257 N N 25607 N 00 N
9 20250421 091157 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 355000 -4500 5 -1.25 14999698250 42444 15.25 355500 358000 349000 467000 252000 359500 353399.30 9.86 1680 2655 381833 370666 362833 351666 343833 366750 347750 4439 107500 5000 273220 500 1 88773116 315145 50.71 5.52 12 0.05 7001.00 64259.00 374000 20250418 -5.08 110800 20240416 220.40 374000 -5.08 20250418 271500 30.76 20250331 374000 -5.08 20250418 121400 192.42 20240422 0.21 Y 329180 5000 4438 억 8757257 N N 25607 N 00 N
10 20250418 161107 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 359500 -6500 5 -1.78 100583356750 278251 97.41 373000 374000 355000 475500 256500 366000 361486.61 9.93 0 -63319 376000 371000 363500 358500 351000 373500 361000 4439 109500 5000 278160 500 1 88773116 319139 51.35 5.59 12 0.31 7001.00 64259.00 374000 20250418 -3.88 110800 20240416 224.46 374000 -3.88 20250418 271500 32.41 20250331 374000 -3.88 20250418 112500 219.56 20240418 0.23 Y 329180 5000 4438 억 8811582 N N 25607 N 00 N
11 20250418 151122 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 359000 -7000 5 -1.91 97292210500 269096 94.20 373000 374000 355000 475500 256500 366000 361552.05 9.93 0 -60685 376000 371000 363500 358500 351000 373500 361000 4439 109500 5000 278160 500 1 88773116 318695 51.28 5.59 12 0.30 7001.00 64259.00 374000 20250418 -4.01 110800 20240416 224.01 374000 -4.01 20250418 271500 32.23 20250331 374000 -4.01 20250418 112500 219.11 20240418 0.23 Y 329180 5000 4438 억 8811582 N N 12557 N 00 N
12 20250418 141127 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 359000 -7000 5 -1.91 88283080000 243944 85.40 373000 374000 355000 475500 256500 366000 361898.96 9.93 0 -53939 376000 371000 363500 358500 351000 373500 361000 4439 109500 5000 278160 500 1 88773116 318695 51.28 5.59 12 0.27 7001.00 64259.00 374000 20250418 -4.01 110800 20240416 224.01 374000 -4.01 20250418 271500 32.23 20250331 374000 -4.01 20250418 112500 219.11 20240418 0.23 Y 329180 5000 4438 억 8811582 N N 12557 N 00 N