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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161111,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,363500,11500,2,3.27,76594635000,213367,81.55,349000,364000,347500,457500,246500,352000,358977.88,9.87,0,10579,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,322690,51.92,5.66,12,0.24,7001.00,64259.00,374000,20250418,-2.81,110800,20240416,228.07,374000,-2.81,20250418,271500,33.89,20250331,374000,-2.81,20250418,121400,199.42,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,16760,N,00,N
20250422,151132,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,362000,10000,2,2.84,69995287750,195193,74.60,349000,364000,347500,457500,246500,352000,358595.28,9.87,0,9009,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,321359,51.71,5.63,12,0.22,7001.00,64259.00,374000,20250418,-3.21,110800,20240416,226.71,374000,-3.21,20250418,271500,33.33,20250331,374000,-3.21,20250418,121400,198.19,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,60128,N,00,N
20250422,141132,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,363000,11000,2,3.12,61894095000,172829,66.05,349000,364000,347500,457500,246500,352000,358123.32,9.87,0,7284,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,322246,51.85,5.65,12,0.19,7001.00,64259.00,374000,20250418,-2.94,110800,20240416,227.62,374000,-2.94,20250418,271500,33.70,20250331,374000,-2.94,20250418,121400,199.01,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,60128,N,00,N
20250422,131128,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,360500,8500,2,2.41,54434366250,152211,58.17,349000,364000,347500,457500,246500,352000,357624.39,9.87,0,6619,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,320027,51.49,5.61,12,0.17,7001.00,64259.00,374000,20250418,-3.61,110800,20240416,225.36,374000,-3.61,20250418,271500,32.78,20250331,374000,-3.61,20250418,121400,196.95,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,60128,N,00,N
20250422,121132,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,360000,8000,2,2.27,49850381250,139485,53.31,349000,364000,347500,457500,246500,352000,357388.83,9.87,0,4303,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,319583,51.42,5.60,12,0.16,7001.00,64259.00,374000,20250418,-3.74,110800,20240416,224.91,374000,-3.74,20250418,271500,32.60,20250331,374000,-3.74,20250418,121400,196.54,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,60128,N,00,N
20250422,111130,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,363000,11000,2,3.12,42423762750,118971,45.47,349000,363500,347500,457500,246500,352000,356589.11,9.87,0,3583,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,322246,51.85,5.65,12,0.13,7001.00,64259.00,374000,20250418,-2.94,110800,20240416,227.62,374000,-2.94,20250418,271500,33.70,20250331,374000,-2.94,20250418,121400,199.01,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,60128,N,00,N
20250422,101131,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,357000,5000,2,1.42,26808110250,75586,28.89,349000,359000,347500,457500,246500,352000,354670.31,9.87,0,2732,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,316920,50.99,5.56,12,0.09,7001.00,64259.00,374000,20250418,-4.55,110800,20240416,222.20,374000,-4.55,20250418,271500,31.49,20250331,374000,-4.55,20250418,121400,194.07,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,60128,N,00,N
20250422,091133,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,355750,3750,2,1.07,11934026250,33796,12.92,349000,356000,347500,457500,246500,352000,353119.49,9.87,0,1678,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,315810,50.81,5.54,12,0.04,7001.00,64259.00,374000,20250418,-4.88,110800,20240416,221.07,374000,-4.88,20250418,271500,31.03,20250331,374000,-4.88,20250418,121400,193.04,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,60128,N,00,N
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
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 20250422 161111 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 363500 11500 2 3.27 76594635000 213367 81.55 349000 364000 347500 457500 246500 352000 358977.88 9.87 0 10579 363333 357666 352333 346666 341333 355000 344000 4439 105500 5000 267520 500 1 88773116 322690 51.92 5.66 12 0.24 7001.00 64259.00 374000 20250418 -2.81 110800 20240416 228.07 374000 -2.81 20250418 271500 33.89 20250331 374000 -2.81 20250418 121400 199.42 20240422 0.22 Y 329180 5000 4438 억 8763638 N N 16760 N 00 N
3 20250422 151132 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 362000 10000 2 2.84 69995287750 195193 74.60 349000 364000 347500 457500 246500 352000 358595.28 9.87 0 9009 363333 357666 352333 346666 341333 355000 344000 4439 105500 5000 267520 500 1 88773116 321359 51.71 5.63 12 0.22 7001.00 64259.00 374000 20250418 -3.21 110800 20240416 226.71 374000 -3.21 20250418 271500 33.33 20250331 374000 -3.21 20250418 121400 198.19 20240422 0.22 Y 329180 5000 4438 억 8763638 N N 60128 N 00 N
4 20250422 141132 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 363000 11000 2 3.12 61894095000 172829 66.05 349000 364000 347500 457500 246500 352000 358123.32 9.87 0 7284 363333 357666 352333 346666 341333 355000 344000 4439 105500 5000 267520 500 1 88773116 322246 51.85 5.65 12 0.19 7001.00 64259.00 374000 20250418 -2.94 110800 20240416 227.62 374000 -2.94 20250418 271500 33.70 20250331 374000 -2.94 20250418 121400 199.01 20240422 0.22 Y 329180 5000 4438 억 8763638 N N 60128 N 00 N
5 20250422 131128 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 360500 8500 2 2.41 54434366250 152211 58.17 349000 364000 347500 457500 246500 352000 357624.39 9.87 0 6619 363333 357666 352333 346666 341333 355000 344000 4439 105500 5000 267520 500 1 88773116 320027 51.49 5.61 12 0.17 7001.00 64259.00 374000 20250418 -3.61 110800 20240416 225.36 374000 -3.61 20250418 271500 32.78 20250331 374000 -3.61 20250418 121400 196.95 20240422 0.22 Y 329180 5000 4438 억 8763638 N N 60128 N 00 N
6 20250422 121132 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 360000 8000 2 2.27 49850381250 139485 53.31 349000 364000 347500 457500 246500 352000 357388.83 9.87 0 4303 363333 357666 352333 346666 341333 355000 344000 4439 105500 5000 267520 500 1 88773116 319583 51.42 5.60 12 0.16 7001.00 64259.00 374000 20250418 -3.74 110800 20240416 224.91 374000 -3.74 20250418 271500 32.60 20250331 374000 -3.74 20250418 121400 196.54 20240422 0.22 Y 329180 5000 4438 억 8763638 N N 60128 N 00 N
7 20250422 111130 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 363000 11000 2 3.12 42423762750 118971 45.47 349000 363500 347500 457500 246500 352000 356589.11 9.87 0 3583 363333 357666 352333 346666 341333 355000 344000 4439 105500 5000 267520 500 1 88773116 322246 51.85 5.65 12 0.13 7001.00 64259.00 374000 20250418 -2.94 110800 20240416 227.62 374000 -2.94 20250418 271500 33.70 20250331 374000 -2.94 20250418 121400 199.01 20240422 0.22 Y 329180 5000 4438 억 8763638 N N 60128 N 00 N
8 20250422 101131 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 357000 5000 2 1.42 26808110250 75586 28.89 349000 359000 347500 457500 246500 352000 354670.31 9.87 0 2732 363333 357666 352333 346666 341333 355000 344000 4439 105500 5000 267520 500 1 88773116 316920 50.99 5.56 12 0.09 7001.00 64259.00 374000 20250418 -4.55 110800 20240416 222.20 374000 -4.55 20250418 271500 31.49 20250331 374000 -4.55 20250418 121400 194.07 20240422 0.22 Y 329180 5000 4438 억 8763638 N N 60128 N 00 N
9 20250422 091133 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 355750 3750 2 1.07 11934026250 33796 12.92 349000 356000 347500 457500 246500 352000 353119.49 9.87 0 1678 363333 357666 352333 346666 341333 355000 344000 4439 105500 5000 267520 500 1 88773116 315810 50.81 5.54 12 0.04 7001.00 64259.00 374000 20250418 -4.88 110800 20240416 221.07 374000 -4.88 20250418 271500 31.03 20250331 374000 -4.88 20250418 121400 193.04 20240422 0.22 Y 329180 5000 4438 억 8763638 N N 60128 N 00 N
10 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
11 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
12 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