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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012330/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
20250407,160248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248500,-10500,5,-4.05,42370380750,170953,110.42,248500,251500,243000,336500,181500,259000,247848.05,42.00,0,-40523,266666,262832,259166,255332,251666,264750,257250,4910,77500,5000,202020,500,1,92995094,231093,5.72,0.50,12,0.18,43480.00,501648.00,289000,20250325,-14.01,200500,20240805,23.94,289000,-14.01,20250325,237500,4.63,20250102,289000,-14.01,20250325,200500,23.94,20240805,0.05,Y,012330,5000,4909 억,,39053996,N,N,24667,N,00,N
20250407,150251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248500,-10500,5,-4.05,37877840500,152871,98.74,248500,251500,243000,336500,181500,259000,247776.49,42.00,0,-33229,266666,262832,259166,255332,251666,264750,257250,4910,77500,5000,202020,500,1,92995094,231093,5.72,0.50,12,0.16,43480.00,501648.00,289000,20250325,-14.01,200500,20240805,23.94,289000,-14.01,20250325,237500,4.63,20250102,289000,-14.01,20250325,200500,23.94,20240805,0.05,Y,012330,5000,4909 억,,39053996,N,N,18127,N,00,N
20250407,140250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,248500,-10500,5,-4.05,31688893250,127982,82.66,248500,251500,243000,336500,181500,259000,247604.30,42.00,0,-21959,266666,262832,259166,255332,251666,264750,257250,4910,77500,5000,202020,500,1,92995094,231093,5.72,0.50,12,0.14,43480.00,501648.00,289000,20250325,-14.01,200500,20240805,23.94,289000,-14.01,20250325,237500,4.63,20250102,289000,-14.01,20250325,200500,23.94,20240805,0.05,Y,012330,5000,4909 억,,39053996,N,N,18127,N,00,N
20250407,130249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,250500,-8500,5,-3.28,27420369750,110849,71.60,248500,251500,243000,336500,181500,259000,247366.87,42.00,0,-17895,266666,262832,259166,255332,251666,264750,257250,4910,77500,5000,202020,500,1,92995094,232953,5.76,0.50,12,0.12,43480.00,501648.00,289000,20250325,-13.32,200500,20240805,24.94,289000,-13.32,20250325,237500,5.47,20250102,289000,-13.32,20250325,200500,24.94,20240805,0.05,Y,012330,5000,4909 억,,39053996,N,N,18127,N,00,N
20250407,120249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,250500,-8500,5,-3.28,24499622000,99151,64.04,248500,251500,243000,336500,181500,259000,247094.05,42.00,0,-16980,266666,262832,259166,255332,251666,264750,257250,4910,77500,5000,202020,500,1,92995094,232953,5.76,0.50,12,0.11,43480.00,501648.00,289000,20250325,-13.32,200500,20240805,24.94,289000,-13.32,20250325,237500,5.47,20250102,289000,-13.32,20250325,200500,24.94,20240805,0.05,Y,012330,5000,4909 억,,39053996,N,N,18127,N,00,N
20250407,110249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251000,-8000,5,-3.09,20434133000,82908,53.55,248500,251500,243000,336500,181500,259000,246467.57,42.00,0,-14556,266666,262832,259166,255332,251666,264750,257250,4910,77500,5000,202020,500,1,92995094,233418,5.77,0.50,12,0.09,43480.00,501648.00,289000,20250325,-13.15,200500,20240805,25.19,289000,-13.15,20250325,237500,5.68,20250102,289000,-13.15,20250325,200500,25.19,20240805,0.05,Y,012330,5000,4909 억,,39053996,N,N,18127,N,00,N
20250407,100249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,246500,-12500,5,-4.83,14783993250,60137,38.84,248500,250000,243000,336500,181500,259000,245838.56,42.00,0,-9268,266666,262832,259166,255332,251666,264750,257250,4910,77500,5000,202020,500,1,92995094,229233,5.67,0.49,12,0.06,43480.00,501648.00,289000,20250325,-14.71,200500,20240805,22.94,289000,-14.71,20250325,237500,3.79,20250102,289000,-14.71,20250325,200500,22.94,20240805,0.05,Y,012330,5000,4909 억,,39053996,N,N,18127,N,00,N
20250407,090250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,247000,-12000,5,-4.63,2401255500,9679,6.25,248500,250000,246000,336500,181500,259000,248089.21,42.00,0,-3971,266666,262832,259166,255332,251666,264750,257250,4910,77500,5000,202020,500,1,92995094,229698,5.68,0.49,12,0.01,43480.00,501648.00,289000,20250325,-14.53,200500,20240805,23.19,289000,-14.53,20250325,237500,4.00,20250102,289000,-14.53,20250325,200500,23.19,20240805,0.05,Y,012330,5000,4909 억,,39053996,N,N,18127,N,00,N
20250404,160249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,259000,-1000,5,-0.38,40065143000,154827,63.68,258500,263000,255500,338000,182000,260000,258773.61,42.08,0,8718,265000,262500,257500,255000,250000,263750,256250,4910,78000,5000,202800,500,1,92995094,240857,5.96,0.52,12,0.17,43480.00,501648.00,289000,20250325,-10.38,200500,20240805,29.18,289000,-10.38,20250325,237500,9.05,20250102,289000,-10.38,20250325,200500,29.18,20240805,0.05,Y,012330,5000,4909 억,,39136564,N,N,18127,N,00,N
20250404,150250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258500,-1500,5,-0.58,34994434250,135246,55.62,258500,263000,255500,338000,182000,260000,258746.54,42.08,0,8814,265000,262500,257500,255000,250000,263750,256250,4910,78000,5000,202800,500,1,92995094,240392,5.95,0.52,12,0.15,43480.00,501648.00,289000,20250325,-10.55,200500,20240805,28.93,289000,-10.55,20250325,237500,8.84,20250102,289000,-10.55,20250325,200500,28.93,20240805,0.05,Y,012330,5000,4909 억,,39136564,N,N,13993,N,00,N
20250404,140251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,257500,-2500,5,-0.96,30930819250,119497,49.15,258500,263000,255500,338000,182000,260000,258841.81,42.08,0,8666,265000,262500,257500,255000,250000,263750,256250,4910,78000,5000,202800,500,1,92995094,239462,5.92,0.51,12,0.13,43480.00,501648.00,289000,20250325,-10.90,200500,20240805,28.43,289000,-10.90,20250325,237500,8.42,20250102,289000,-10.90,20250325,200500,28.43,20240805,0.05,Y,012330,5000,4909 억,,39136564,N,N,13993,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 20250407 160248 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248500 -10500 5 -4.05 42370380750 170953 110.42 248500 251500 243000 336500 181500 259000 247848.05 42.00 0 -40523 266666 262832 259166 255332 251666 264750 257250 4910 77500 5000 202020 500 1 92995094 231093 5.72 0.50 12 0.18 43480.00 501648.00 289000 20250325 -14.01 200500 20240805 23.94 289000 -14.01 20250325 237500 4.63 20250102 289000 -14.01 20250325 200500 23.94 20240805 0.05 Y 012330 5000 4909 억 39053996 N N 24667 N 00 N
3 20250407 150251 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248500 -10500 5 -4.05 37877840500 152871 98.74 248500 251500 243000 336500 181500 259000 247776.49 42.00 0 -33229 266666 262832 259166 255332 251666 264750 257250 4910 77500 5000 202020 500 1 92995094 231093 5.72 0.50 12 0.16 43480.00 501648.00 289000 20250325 -14.01 200500 20240805 23.94 289000 -14.01 20250325 237500 4.63 20250102 289000 -14.01 20250325 200500 23.94 20240805 0.05 Y 012330 5000 4909 억 39053996 N N 18127 N 00 N
4 20250407 140250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 248500 -10500 5 -4.05 31688893250 127982 82.66 248500 251500 243000 336500 181500 259000 247604.30 42.00 0 -21959 266666 262832 259166 255332 251666 264750 257250 4910 77500 5000 202020 500 1 92995094 231093 5.72 0.50 12 0.14 43480.00 501648.00 289000 20250325 -14.01 200500 20240805 23.94 289000 -14.01 20250325 237500 4.63 20250102 289000 -14.01 20250325 200500 23.94 20240805 0.05 Y 012330 5000 4909 억 39053996 N N 18127 N 00 N
5 20250407 130249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 250500 -8500 5 -3.28 27420369750 110849 71.60 248500 251500 243000 336500 181500 259000 247366.87 42.00 0 -17895 266666 262832 259166 255332 251666 264750 257250 4910 77500 5000 202020 500 1 92995094 232953 5.76 0.50 12 0.12 43480.00 501648.00 289000 20250325 -13.32 200500 20240805 24.94 289000 -13.32 20250325 237500 5.47 20250102 289000 -13.32 20250325 200500 24.94 20240805 0.05 Y 012330 5000 4909 억 39053996 N N 18127 N 00 N
6 20250407 120249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 250500 -8500 5 -3.28 24499622000 99151 64.04 248500 251500 243000 336500 181500 259000 247094.05 42.00 0 -16980 266666 262832 259166 255332 251666 264750 257250 4910 77500 5000 202020 500 1 92995094 232953 5.76 0.50 12 0.11 43480.00 501648.00 289000 20250325 -13.32 200500 20240805 24.94 289000 -13.32 20250325 237500 5.47 20250102 289000 -13.32 20250325 200500 24.94 20240805 0.05 Y 012330 5000 4909 억 39053996 N N 18127 N 00 N
7 20250407 110249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 251000 -8000 5 -3.09 20434133000 82908 53.55 248500 251500 243000 336500 181500 259000 246467.57 42.00 0 -14556 266666 262832 259166 255332 251666 264750 257250 4910 77500 5000 202020 500 1 92995094 233418 5.77 0.50 12 0.09 43480.00 501648.00 289000 20250325 -13.15 200500 20240805 25.19 289000 -13.15 20250325 237500 5.68 20250102 289000 -13.15 20250325 200500 25.19 20240805 0.05 Y 012330 5000 4909 억 39053996 N N 18127 N 00 N
8 20250407 100249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 246500 -12500 5 -4.83 14783993250 60137 38.84 248500 250000 243000 336500 181500 259000 245838.56 42.00 0 -9268 266666 262832 259166 255332 251666 264750 257250 4910 77500 5000 202020 500 1 92995094 229233 5.67 0.49 12 0.06 43480.00 501648.00 289000 20250325 -14.71 200500 20240805 22.94 289000 -14.71 20250325 237500 3.79 20250102 289000 -14.71 20250325 200500 22.94 20240805 0.05 Y 012330 5000 4909 억 39053996 N N 18127 N 00 N
9 20250407 090250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 247000 -12000 5 -4.63 2401255500 9679 6.25 248500 250000 246000 336500 181500 259000 248089.21 42.00 0 -3971 266666 262832 259166 255332 251666 264750 257250 4910 77500 5000 202020 500 1 92995094 229698 5.68 0.49 12 0.01 43480.00 501648.00 289000 20250325 -14.53 200500 20240805 23.19 289000 -14.53 20250325 237500 4.00 20250102 289000 -14.53 20250325 200500 23.19 20240805 0.05 Y 012330 5000 4909 억 39053996 N N 18127 N 00 N
10 20250404 160249 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 259000 -1000 5 -0.38 40065143000 154827 63.68 258500 263000 255500 338000 182000 260000 258773.61 42.08 0 8718 265000 262500 257500 255000 250000 263750 256250 4910 78000 5000 202800 500 1 92995094 240857 5.96 0.52 12 0.17 43480.00 501648.00 289000 20250325 -10.38 200500 20240805 29.18 289000 -10.38 20250325 237500 9.05 20250102 289000 -10.38 20250325 200500 29.18 20240805 0.05 Y 012330 5000 4909 억 39136564 N N 18127 N 00 N
11 20250404 150250 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 258500 -1500 5 -0.58 34994434250 135246 55.62 258500 263000 255500 338000 182000 260000 258746.54 42.08 0 8814 265000 262500 257500 255000 250000 263750 256250 4910 78000 5000 202800 500 1 92995094 240392 5.95 0.52 12 0.15 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 0.05 Y 012330 5000 4909 억 39136564 N N 13993 N 00 N
12 20250404 140251 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 257500 -2500 5 -0.96 30930819250 119497 49.15 258500 263000 255500 338000 182000 260000 258841.81 42.08 0 8666 265000 262500 257500 255000 250000 263750 256250 4910 78000 5000 202800 500 1 92995094 239462 5.92 0.51 12 0.13 43480.00 501648.00 289000 20250325 -10.90 200500 20240805 28.43 289000 -10.90 20250325 237500 8.42 20250102 289000 -10.90 20250325 200500 28.43 20240805 0.05 Y 012330 5000 4909 억 39136564 N N 13993 N 00 N