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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161106,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,347500,5000,2,1.46,92440935750,264186,55.12,357500,357500,344000,445000,240000,342500,349909.35,9.91,0,-8160,351166,346832,339666,335332,328166,349000,337500,4439,102500,5000,260300,500,1,88773116,308487,49.64,5.41,12,0.30,7001.00,64259.00,371500,20250213,-6.46,110800,20240416,213.63,371500,-6.46,20250213,271500,27.99,20250331,371500,-6.46,20250213,110800,213.63,20240416,0.20,Y,329180,5000,4438 억,,8796763,N,N,17092,N,00,N
20250414,151115,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,348000,5500,2,1.61,88420616750,252619,52.70,357500,357500,344000,445000,240000,342500,350015.70,9.91,0,-13428,351166,346832,339666,335332,328166,349000,337500,4439,102500,5000,260300,500,1,88773116,308930,49.71,5.42,12,0.28,7001.00,64259.00,371500,20250213,-6.33,110800,20240416,214.08,371500,-6.33,20250213,271500,28.18,20250331,371500,-6.33,20250213,110800,214.08,20240416,0.20,Y,329180,5000,4438 억,,8796763,N,N,26599,N,00,N
20250414,141114,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,348000,5500,2,1.61,81110383500,231612,48.32,357500,357500,344000,445000,240000,342500,350199.40,9.91,0,-18519,351166,346832,339666,335332,328166,349000,337500,4439,102500,5000,260300,500,1,88773116,308930,49.71,5.42,12,0.26,7001.00,64259.00,371500,20250213,-6.33,110800,20240416,214.08,371500,-6.33,20250213,271500,28.18,20250331,371500,-6.33,20250213,110800,214.08,20240416,0.20,Y,329180,5000,4438 억,,8796763,N,N,26599,N,00,N
20250414,131112,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,349250,6750,2,1.97,74638211000,213051,44.45,357500,357500,344000,445000,240000,342500,350330.25,9.91,0,-21868,351166,346832,339666,335332,328166,349000,337500,4439,102500,5000,260300,500,1,88773116,310040,49.89,5.44,12,0.24,7001.00,64259.00,371500,20250213,-5.99,110800,20240416,215.21,371500,-5.99,20250213,271500,28.64,20250331,371500,-5.99,20250213,110800,215.21,20240416,0.20,Y,329180,5000,4438 억,,8796763,N,N,26599,N,00,N
20250414,121115,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,350000,7500,2,2.19,68616399500,195822,40.85,357500,357500,344000,445000,240000,342500,350401.89,9.91,0,-23711,351166,346832,339666,335332,328166,349000,337500,4439,102500,5000,260300,500,1,88773116,310706,49.99,5.45,12,0.22,7001.00,64259.00,371500,20250213,-5.79,110800,20240416,215.88,371500,-5.79,20250213,271500,28.91,20250331,371500,-5.79,20250213,110800,215.88,20240416,0.20,Y,329180,5000,4438 억,,8796763,N,N,26599,N,00,N
20250414,111109,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,345500,3000,2,0.88,59377735750,169367,35.33,357500,357500,344000,445000,240000,342500,350586.22,9.91,0,-24338,351166,346832,339666,335332,328166,349000,337500,4439,102500,5000,260300,500,1,88773116,306711,49.35,5.38,12,0.19,7001.00,64259.00,371500,20250213,-7.00,110800,20240416,211.82,371500,-7.00,20250213,271500,27.26,20250331,371500,-7.00,20250213,110800,211.82,20240416,0.20,Y,329180,5000,4438 억,,8796763,N,N,26599,N,00,N
20250414,101111,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,348000,5500,2,1.61,46265852250,131496,27.43,357500,357500,346500,445000,240000,342500,351842.28,9.91,0,-25535,351166,346832,339666,335332,328166,349000,337500,4439,102500,5000,260300,500,1,88773116,308930,49.71,5.42,12,0.15,7001.00,64259.00,371500,20250213,-6.33,110800,20240416,214.08,371500,-6.33,20250213,271500,28.18,20250331,371500,-6.33,20250213,110800,214.08,20240416,0.20,Y,329180,5000,4438 억,,8796763,N,N,26599,N,00,N
20250414,091113,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,352500,10000,2,2.92,23532362250,66573,13.89,357500,357500,350500,445000,240000,342500,353482.08,9.91,0,-19704,351166,346832,339666,335332,328166,349000,337500,4439,102500,5000,260300,500,1,88773116,312925,50.35,5.49,12,0.07,7001.00,64259.00,371500,20250213,-5.11,110800,20240416,218.14,371500,-5.11,20250213,271500,29.83,20250331,371500,-5.11,20250213,110800,218.14,20240416,0.20,Y,329180,5000,4438 억,,8796763,N,N,26599,N,00,N
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
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 20250414 161106 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 347500 5000 2 1.46 92440935750 264186 55.12 357500 357500 344000 445000 240000 342500 349909.35 9.91 0 -8160 351166 346832 339666 335332 328166 349000 337500 4439 102500 5000 260300 500 1 88773116 308487 49.64 5.41 12 0.30 7001.00 64259.00 371500 20250213 -6.46 110800 20240416 213.63 371500 -6.46 20250213 271500 27.99 20250331 371500 -6.46 20250213 110800 213.63 20240416 0.20 Y 329180 5000 4438 억 8796763 N N 17092 N 00 N
3 20250414 151115 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 348000 5500 2 1.61 88420616750 252619 52.70 357500 357500 344000 445000 240000 342500 350015.70 9.91 0 -13428 351166 346832 339666 335332 328166 349000 337500 4439 102500 5000 260300 500 1 88773116 308930 49.71 5.42 12 0.28 7001.00 64259.00 371500 20250213 -6.33 110800 20240416 214.08 371500 -6.33 20250213 271500 28.18 20250331 371500 -6.33 20250213 110800 214.08 20240416 0.20 Y 329180 5000 4438 억 8796763 N N 26599 N 00 N
4 20250414 141114 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 348000 5500 2 1.61 81110383500 231612 48.32 357500 357500 344000 445000 240000 342500 350199.40 9.91 0 -18519 351166 346832 339666 335332 328166 349000 337500 4439 102500 5000 260300 500 1 88773116 308930 49.71 5.42 12 0.26 7001.00 64259.00 371500 20250213 -6.33 110800 20240416 214.08 371500 -6.33 20250213 271500 28.18 20250331 371500 -6.33 20250213 110800 214.08 20240416 0.20 Y 329180 5000 4438 억 8796763 N N 26599 N 00 N
5 20250414 131112 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 349250 6750 2 1.97 74638211000 213051 44.45 357500 357500 344000 445000 240000 342500 350330.25 9.91 0 -21868 351166 346832 339666 335332 328166 349000 337500 4439 102500 5000 260300 500 1 88773116 310040 49.89 5.44 12 0.24 7001.00 64259.00 371500 20250213 -5.99 110800 20240416 215.21 371500 -5.99 20250213 271500 28.64 20250331 371500 -5.99 20250213 110800 215.21 20240416 0.20 Y 329180 5000 4438 억 8796763 N N 26599 N 00 N
6 20250414 121115 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 350000 7500 2 2.19 68616399500 195822 40.85 357500 357500 344000 445000 240000 342500 350401.89 9.91 0 -23711 351166 346832 339666 335332 328166 349000 337500 4439 102500 5000 260300 500 1 88773116 310706 49.99 5.45 12 0.22 7001.00 64259.00 371500 20250213 -5.79 110800 20240416 215.88 371500 -5.79 20250213 271500 28.91 20250331 371500 -5.79 20250213 110800 215.88 20240416 0.20 Y 329180 5000 4438 억 8796763 N N 26599 N 00 N
7 20250414 111109 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 345500 3000 2 0.88 59377735750 169367 35.33 357500 357500 344000 445000 240000 342500 350586.22 9.91 0 -24338 351166 346832 339666 335332 328166 349000 337500 4439 102500 5000 260300 500 1 88773116 306711 49.35 5.38 12 0.19 7001.00 64259.00 371500 20250213 -7.00 110800 20240416 211.82 371500 -7.00 20250213 271500 27.26 20250331 371500 -7.00 20250213 110800 211.82 20240416 0.20 Y 329180 5000 4438 억 8796763 N N 26599 N 00 N
8 20250414 101111 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 348000 5500 2 1.61 46265852250 131496 27.43 357500 357500 346500 445000 240000 342500 351842.28 9.91 0 -25535 351166 346832 339666 335332 328166 349000 337500 4439 102500 5000 260300 500 1 88773116 308930 49.71 5.42 12 0.15 7001.00 64259.00 371500 20250213 -6.33 110800 20240416 214.08 371500 -6.33 20250213 271500 28.18 20250331 371500 -6.33 20250213 110800 214.08 20240416 0.20 Y 329180 5000 4438 억 8796763 N N 26599 N 00 N
9 20250414 091113 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 352500 10000 2 2.92 23532362250 66573 13.89 357500 357500 350500 445000 240000 342500 353482.08 9.91 0 -19704 351166 346832 339666 335332 328166 349000 337500 4439 102500 5000 260300 500 1 88773116 312925 50.35 5.49 12 0.07 7001.00 64259.00 371500 20250213 -5.11 110800 20240416 218.14 371500 -5.11 20250213 271500 29.83 20250331 371500 -5.11 20250213 110800 218.14 20240416 0.20 Y 329180 5000 4438 억 8796763 N N 26599 N 00 N
10 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
11 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
12 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