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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
012330/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,261500,1000,2,0.38,43058320000,164973,91.93,262500,264000,258000,338500,182500,260500,261002.22,42.21,0,22697,268500,264500,261500,257500,254500,263000,256000,4910,78000,5000,203190,500,1,92995094,243182,6.01,0.52,12,0.18,43480.00,501648.00,289000,20250325,-9.52,200500,20240805,30.42,289000,-9.52,20250325,237500,10.11,20250102,289000,-9.52,20250325,200500,30.42,20240805,0.07,Y,012330,5000,4909 억,,39251937,N,N,12193,N,00,N
20250401,150246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,261500,1000,2,0.38,37756218500,144692,80.63,262500,264000,258000,338500,182500,260500,260941.99,42.21,0,17738,268500,264500,261500,257500,254500,263000,256000,4910,78000,5000,203190,500,1,92995094,243182,6.01,0.52,12,0.16,43480.00,501648.00,289000,20250325,-9.52,200500,20240805,30.42,289000,-9.52,20250325,237500,10.11,20250102,289000,-9.52,20250325,200500,30.42,20240805,0.07,Y,012330,5000,4909 억,,39251937,N,N,12729,N,00,N
20250401,140245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,261000,500,2,0.19,31460208250,120648,67.23,262500,264000,258000,338500,182500,260500,260760.30,42.21,0,15848,268500,264500,261500,257500,254500,263000,256000,4910,78000,5000,203190,500,1,92995094,242717,6.00,0.52,12,0.13,43480.00,501648.00,289000,20250325,-9.69,200500,20240805,30.17,289000,-9.69,20250325,237500,9.89,20250102,289000,-9.69,20250325,200500,30.17,20240805,0.07,Y,012330,5000,4909 억,,39251937,N,N,12729,N,00,N
20250401,130246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,260500,0,3,0.00,27639109250,105994,59.06,262500,264000,258000,338500,182500,260500,260761.07,42.21,0,12382,268500,264500,261500,257500,254500,263000,256000,4910,78000,5000,203190,500,1,92995094,242252,5.99,0.52,12,0.11,43480.00,501648.00,289000,20250325,-9.86,200500,20240805,29.93,289000,-9.86,20250325,237500,9.68,20250102,289000,-9.86,20250325,200500,29.93,20240805,0.07,Y,012330,5000,4909 억,,39251937,N,N,12729,N,00,N
20250401,120246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,262000,1500,2,0.58,23258038000,89232,49.72,262500,264000,258000,338500,182500,260500,260646.83,42.21,0,9504,268500,264500,261500,257500,254500,263000,256000,4910,78000,5000,203190,500,1,92995094,243647,6.03,0.52,12,0.10,43480.00,501648.00,289000,20250325,-9.34,200500,20240805,30.67,289000,-9.34,20250325,237500,10.32,20250102,289000,-9.34,20250325,200500,30.67,20240805,0.07,Y,012330,5000,4909 억,,39251937,N,N,12729,N,00,N
20250401,110244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,261500,1000,2,0.38,18158689250,69705,38.84,262500,264000,258000,338500,182500,260500,260507.70,42.21,0,7135,268500,264500,261500,257500,254500,263000,256000,4910,78000,5000,203190,500,1,92995094,243182,6.01,0.52,12,0.07,43480.00,501648.00,289000,20250325,-9.52,200500,20240805,30.42,289000,-9.52,20250325,237500,10.11,20250102,289000,-9.52,20250325,200500,30.42,20240805,0.07,Y,012330,5000,4909 억,,39251937,N,N,12729,N,00,N
20250401,100242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258500,-2000,5,-0.77,12718241750,48806,27.20,262500,264000,258000,338500,182500,260500,260587.67,42.21,0,938,268500,264500,261500,257500,254500,263000,256000,4910,78000,5000,203190,500,1,92995094,240392,5.95,0.52,12,0.05,43480.00,501648.00,289000,20250325,-10.55,200500,20240805,28.93,289000,-10.55,20250325,237500,8.84,20250102,289000,-10.55,20250325,200500,28.93,20240805,0.07,Y,012330,5000,4909 억,,39251937,N,N,12729,N,00,N
20250401,090244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,262000,1500,2,0.58,2029766500,7736,4.31,262500,264000,260500,338500,182500,260500,262379.33,42.21,0,2537,268500,264500,261500,257500,254500,263000,256000,4910,78000,5000,203190,500,1,92995094,243647,6.03,0.52,12,0.01,43480.00,501648.00,289000,20250325,-9.34,200500,20240805,30.67,289000,-9.34,20250325,237500,10.32,20250102,289000,-9.34,20250325,200500,30.67,20240805,0.07,Y,012330,5000,4909 억,,39251937,N,N,12729,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 20250401 160245 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 261500 1000 2 0.38 43058320000 164973 91.93 262500 264000 258000 338500 182500 260500 261002.22 42.21 0 22697 268500 264500 261500 257500 254500 263000 256000 4910 78000 5000 203190 500 1 92995094 243182 6.01 0.52 12 0.18 43480.00 501648.00 289000 20250325 -9.52 200500 20240805 30.42 289000 -9.52 20250325 237500 10.11 20250102 289000 -9.52 20250325 200500 30.42 20240805 0.07 Y 012330 5000 4909 억 39251937 N N 12193 N 00 N
3 20250401 150246 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 261500 1000 2 0.38 37756218500 144692 80.63 262500 264000 258000 338500 182500 260500 260941.99 42.21 0 17738 268500 264500 261500 257500 254500 263000 256000 4910 78000 5000 203190 500 1 92995094 243182 6.01 0.52 12 0.16 43480.00 501648.00 289000 20250325 -9.52 200500 20240805 30.42 289000 -9.52 20250325 237500 10.11 20250102 289000 -9.52 20250325 200500 30.42 20240805 0.07 Y 012330 5000 4909 억 39251937 N N 12729 N 00 N
4 20250401 140245 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 261000 500 2 0.19 31460208250 120648 67.23 262500 264000 258000 338500 182500 260500 260760.30 42.21 0 15848 268500 264500 261500 257500 254500 263000 256000 4910 78000 5000 203190 500 1 92995094 242717 6.00 0.52 12 0.13 43480.00 501648.00 289000 20250325 -9.69 200500 20240805 30.17 289000 -9.69 20250325 237500 9.89 20250102 289000 -9.69 20250325 200500 30.17 20240805 0.07 Y 012330 5000 4909 억 39251937 N N 12729 N 00 N
5 20250401 130246 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 260500 0 3 0.00 27639109250 105994 59.06 262500 264000 258000 338500 182500 260500 260761.07 42.21 0 12382 268500 264500 261500 257500 254500 263000 256000 4910 78000 5000 203190 500 1 92995094 242252 5.99 0.52 12 0.11 43480.00 501648.00 289000 20250325 -9.86 200500 20240805 29.93 289000 -9.86 20250325 237500 9.68 20250102 289000 -9.86 20250325 200500 29.93 20240805 0.07 Y 012330 5000 4909 억 39251937 N N 12729 N 00 N
6 20250401 120246 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 262000 1500 2 0.58 23258038000 89232 49.72 262500 264000 258000 338500 182500 260500 260646.83 42.21 0 9504 268500 264500 261500 257500 254500 263000 256000 4910 78000 5000 203190 500 1 92995094 243647 6.03 0.52 12 0.10 43480.00 501648.00 289000 20250325 -9.34 200500 20240805 30.67 289000 -9.34 20250325 237500 10.32 20250102 289000 -9.34 20250325 200500 30.67 20240805 0.07 Y 012330 5000 4909 억 39251937 N N 12729 N 00 N
7 20250401 110244 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 261500 1000 2 0.38 18158689250 69705 38.84 262500 264000 258000 338500 182500 260500 260507.70 42.21 0 7135 268500 264500 261500 257500 254500 263000 256000 4910 78000 5000 203190 500 1 92995094 243182 6.01 0.52 12 0.07 43480.00 501648.00 289000 20250325 -9.52 200500 20240805 30.42 289000 -9.52 20250325 237500 10.11 20250102 289000 -9.52 20250325 200500 30.42 20240805 0.07 Y 012330 5000 4909 억 39251937 N N 12729 N 00 N
8 20250401 100242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 258500 -2000 5 -0.77 12718241750 48806 27.20 262500 264000 258000 338500 182500 260500 260587.67 42.21 0 938 268500 264500 261500 257500 254500 263000 256000 4910 78000 5000 203190 500 1 92995094 240392 5.95 0.52 12 0.05 43480.00 501648.00 289000 20250325 -10.55 200500 20240805 28.93 289000 -10.55 20250325 237500 8.84 20250102 289000 -10.55 20250325 200500 28.93 20240805 0.07 Y 012330 5000 4909 억 39251937 N N 12729 N 00 N
9 20250401 090244 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 262000 1500 2 0.58 2029766500 7736 4.31 262500 264000 260500 338500 182500 260500 262379.33 42.21 0 2537 268500 264500 261500 257500 254500 263000 256000 4910 78000 5000 203190 500 1 92995094 243647 6.03 0.52 12 0.01 43480.00 501648.00 289000 20250325 -9.34 200500 20240805 30.67 289000 -9.34 20250325 237500 10.32 20250102 289000 -9.34 20250325 200500 30.67 20240805 0.07 Y 012330 5000 4909 억 39251937 N N 12729 N 00 N