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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012280/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
20250411,160252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,870,-12,5,-1.36,76811167,88317,54.18,880,882,858,1146,618,882,869.72,0.94,0,3051,918,899,876,857,834,909,867,276,264,500,650,1,1,51664505,449,5.21,0.60,12,0.17,167.00,1444.00,998,20240605,-12.83,736,20241024,18.21,938,-7.25,20250110,766,13.58,20250331,998,-12.83,20240605,736,18.21,20241024,0.01,Y,012280,500,275 억,,486300,N,N,40,N,00,N
20250411,150254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,873,-9,5,-1.02,69873811,80327,49.28,880,882,858,1146,618,882,869.87,0.94,0,3640,918,899,876,857,834,909,867,276,264,500,650,1,1,51664505,451,5.23,0.60,12,0.16,167.00,1444.00,998,20240605,-12.53,736,20241024,18.61,938,-6.93,20250110,766,13.97,20250331,998,-12.53,20240605,736,18.61,20241024,0.01,Y,012280,500,275 억,,486300,N,N,40,N,00,N
20250411,140254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,868,-14,5,-1.59,69451567,79842,48.98,880,882,858,1146,618,882,869.86,0.94,0,3622,918,899,876,857,834,909,867,276,264,500,650,1,1,51664505,448,5.20,0.60,12,0.15,167.00,1444.00,998,20240605,-13.03,736,20241024,17.93,938,-7.46,20250110,766,13.32,20250331,998,-13.03,20240605,736,17.93,20241024,0.01,Y,012280,500,275 억,,486300,N,N,40,N,00,N
20250411,130255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,864,-18,5,-2.04,60022381,68959,42.30,880,882,858,1146,618,882,870.41,0.94,0,3496,918,899,876,857,834,909,867,276,264,500,650,1,1,51664505,446,5.17,0.60,12,0.13,167.00,1444.00,998,20240605,-13.43,736,20241024,17.39,938,-7.89,20250110,766,12.79,20250331,998,-13.43,20240605,736,17.39,20241024,0.01,Y,012280,500,275 억,,486300,N,N,40,N,00,N
20250411,120255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,865,-17,5,-1.93,56070964,64391,39.50,880,882,858,1146,618,882,870.79,0.94,0,2797,918,899,876,857,834,909,867,276,264,500,650,1,1,51664505,447,5.18,0.60,12,0.12,167.00,1444.00,998,20240605,-13.33,736,20241024,17.53,938,-7.78,20250110,766,12.92,20250331,998,-13.33,20240605,736,17.53,20241024,0.01,Y,012280,500,275 억,,486300,N,N,40,N,00,N
20250411,110253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,874,-8,5,-0.91,51504799,59138,36.28,880,882,858,1146,618,882,870.93,0.94,0,3533,918,899,876,857,834,909,867,276,264,500,650,1,1,51664505,452,5.23,0.61,12,0.11,167.00,1444.00,998,20240605,-12.42,736,20241024,18.75,938,-6.82,20250110,766,14.10,20250331,998,-12.42,20240605,736,18.75,20241024,0.01,Y,012280,500,275 억,,486300,N,N,40,N,00,N
20250411,100255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,865,-17,5,-1.93,46519495,53399,32.76,880,882,858,1146,618,882,871.17,0.94,0,5627,918,899,876,857,834,909,867,276,264,500,650,1,1,51664505,447,5.18,0.60,12,0.10,167.00,1444.00,998,20240605,-13.33,736,20241024,17.53,938,-7.78,20250110,766,12.92,20250331,998,-13.33,20240605,736,17.53,20241024,0.01,Y,012280,500,275 억,,486300,N,N,40,N,00,N
20250411,090256,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,879,-3,5,-0.34,5601408,6371,3.91,880,880,879,1146,618,882,879.20,0.94,0,942,918,899,876,857,834,909,867,276,264,500,650,1,1,51664505,454,5.26,0.61,12,0.01,167.00,1444.00,998,20240605,-11.92,736,20241024,19.43,938,-6.29,20250110,766,14.75,20250331,998,-11.92,20240605,736,19.43,20241024,0.01,Y,012280,500,275 억,,486300,N,N,40,N,00,N
20250410,160253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,882,11,2,1.26,140982052,160575,73.63,853,895,853,1132,610,871,877.98,0.92,0,8506,887,878,871,862,855,883,867,276,261,500,640,1,1,51664505,456,5.28,0.61,12,0.31,167.00,1444.00,998,20240605,-11.62,736,20241024,19.84,938,-5.97,20250110,766,15.14,20250331,998,-11.62,20240605,736,19.84,20241024,0.01,Y,012280,500,275 억,,477794,N,N,40,N,00,N
20250410,150253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,886,15,2,1.72,137084043,156168,71.61,853,895,853,1132,610,871,877.80,0.92,0,8872,887,878,871,862,855,883,867,276,261,500,640,1,1,51664505,458,5.31,0.61,12,0.30,167.00,1444.00,998,20240605,-11.22,736,20241024,20.38,938,-5.54,20250110,766,15.67,20250331,998,-11.22,20240605,736,20.38,20241024,0.01,Y,012280,500,275 억,,477794,N,N,0,N,00,N
20250410,140253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,889,18,2,2.07,130550294,148802,68.23,853,895,853,1132,610,871,877.34,0.92,0,8662,887,878,871,862,855,883,867,276,261,500,640,1,1,51664505,459,5.32,0.62,12,0.29,167.00,1444.00,998,20240605,-10.92,736,20241024,20.79,938,-5.22,20250110,766,16.06,20250331,998,-10.92,20240605,736,20.79,20241024,0.01,Y,012280,500,275 억,,477794,N,N,0,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 20250411 160252 57 100.00 KOSPI 운송장비·부품 N N N N N 870 -12 5 -1.36 76811167 88317 54.18 880 882 858 1146 618 882 869.72 0.94 0 3051 918 899 876 857 834 909 867 276 264 500 650 1 1 51664505 449 5.21 0.60 12 0.17 167.00 1444.00 998 20240605 -12.83 736 20241024 18.21 938 -7.25 20250110 766 13.58 20250331 998 -12.83 20240605 736 18.21 20241024 0.01 Y 012280 500 275 억 486300 N N 40 N 00 N
3 20250411 150254 57 100.00 KOSPI 운송장비·부품 N N N N N 873 -9 5 -1.02 69873811 80327 49.28 880 882 858 1146 618 882 869.87 0.94 0 3640 918 899 876 857 834 909 867 276 264 500 650 1 1 51664505 451 5.23 0.60 12 0.16 167.00 1444.00 998 20240605 -12.53 736 20241024 18.61 938 -6.93 20250110 766 13.97 20250331 998 -12.53 20240605 736 18.61 20241024 0.01 Y 012280 500 275 억 486300 N N 40 N 00 N
4 20250411 140254 57 100.00 KOSPI 운송장비·부품 N N N N N 868 -14 5 -1.59 69451567 79842 48.98 880 882 858 1146 618 882 869.86 0.94 0 3622 918 899 876 857 834 909 867 276 264 500 650 1 1 51664505 448 5.20 0.60 12 0.15 167.00 1444.00 998 20240605 -13.03 736 20241024 17.93 938 -7.46 20250110 766 13.32 20250331 998 -13.03 20240605 736 17.93 20241024 0.01 Y 012280 500 275 억 486300 N N 40 N 00 N
5 20250411 130255 57 100.00 KOSPI 운송장비·부품 N N N N N 864 -18 5 -2.04 60022381 68959 42.30 880 882 858 1146 618 882 870.41 0.94 0 3496 918 899 876 857 834 909 867 276 264 500 650 1 1 51664505 446 5.17 0.60 12 0.13 167.00 1444.00 998 20240605 -13.43 736 20241024 17.39 938 -7.89 20250110 766 12.79 20250331 998 -13.43 20240605 736 17.39 20241024 0.01 Y 012280 500 275 억 486300 N N 40 N 00 N
6 20250411 120255 57 100.00 KOSPI 운송장비·부품 N N N N N 865 -17 5 -1.93 56070964 64391 39.50 880 882 858 1146 618 882 870.79 0.94 0 2797 918 899 876 857 834 909 867 276 264 500 650 1 1 51664505 447 5.18 0.60 12 0.12 167.00 1444.00 998 20240605 -13.33 736 20241024 17.53 938 -7.78 20250110 766 12.92 20250331 998 -13.33 20240605 736 17.53 20241024 0.01 Y 012280 500 275 억 486300 N N 40 N 00 N
7 20250411 110253 57 100.00 KOSPI 운송장비·부품 N N N N N 874 -8 5 -0.91 51504799 59138 36.28 880 882 858 1146 618 882 870.93 0.94 0 3533 918 899 876 857 834 909 867 276 264 500 650 1 1 51664505 452 5.23 0.61 12 0.11 167.00 1444.00 998 20240605 -12.42 736 20241024 18.75 938 -6.82 20250110 766 14.10 20250331 998 -12.42 20240605 736 18.75 20241024 0.01 Y 012280 500 275 억 486300 N N 40 N 00 N
8 20250411 100255 57 100.00 KOSPI 운송장비·부품 N N N N N 865 -17 5 -1.93 46519495 53399 32.76 880 882 858 1146 618 882 871.17 0.94 0 5627 918 899 876 857 834 909 867 276 264 500 650 1 1 51664505 447 5.18 0.60 12 0.10 167.00 1444.00 998 20240605 -13.33 736 20241024 17.53 938 -7.78 20250110 766 12.92 20250331 998 -13.33 20240605 736 17.53 20241024 0.01 Y 012280 500 275 억 486300 N N 40 N 00 N
9 20250411 090256 57 100.00 KOSPI 운송장비·부품 N N N N N 879 -3 5 -0.34 5601408 6371 3.91 880 880 879 1146 618 882 879.20 0.94 0 942 918 899 876 857 834 909 867 276 264 500 650 1 1 51664505 454 5.26 0.61 12 0.01 167.00 1444.00 998 20240605 -11.92 736 20241024 19.43 938 -6.29 20250110 766 14.75 20250331 998 -11.92 20240605 736 19.43 20241024 0.01 Y 012280 500 275 억 486300 N N 40 N 00 N
10 20250410 160253 57 100.00 KOSPI 운송장비·부품 N N N N N 882 11 2 1.26 140982052 160575 73.63 853 895 853 1132 610 871 877.98 0.92 0 8506 887 878 871 862 855 883 867 276 261 500 640 1 1 51664505 456 5.28 0.61 12 0.31 167.00 1444.00 998 20240605 -11.62 736 20241024 19.84 938 -5.97 20250110 766 15.14 20250331 998 -11.62 20240605 736 19.84 20241024 0.01 Y 012280 500 275 억 477794 N N 40 N 00 N
11 20250410 150253 57 100.00 KOSPI 운송장비·부품 N N N N N 886 15 2 1.72 137084043 156168 71.61 853 895 853 1132 610 871 877.80 0.92 0 8872 887 878 871 862 855 883 867 276 261 500 640 1 1 51664505 458 5.31 0.61 12 0.30 167.00 1444.00 998 20240605 -11.22 736 20241024 20.38 938 -5.54 20250110 766 15.67 20250331 998 -11.22 20240605 736 20.38 20241024 0.01 Y 012280 500 275 억 477794 N N 0 N 00 N
12 20250410 140253 57 100.00 KOSPI 운송장비·부품 N N N N N 889 18 2 2.07 130550294 148802 68.23 853 895 853 1132 610 871 877.34 0.92 0 8662 887 878 871 862 855 883 867 276 261 500 640 1 1 51664505 459 5.32 0.62 12 0.29 167.00 1444.00 998 20240605 -10.92 736 20241024 20.79 938 -5.22 20250110 766 16.06 20250331 998 -10.92 20240605 736 20.79 20241024 0.01 Y 012280 500 275 억 477794 N N 0 N 00 N