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
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
20250422,160254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,864,-13,5,-1.48,145475837,166980,159.94,877,899,862,1140,614,877,871.22,1.01,0,-149,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,446,5.17,0.60,12,0.32,167.00,1444.00,998,20240605,-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,,523690,N,N,24,N,00,N
20250422,150259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,870,-7,5,-0.80,142194357,163186,156.31,877,899,862,1140,614,877,871.36,1.01,0,22,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,449,5.21,0.60,12,0.32,167.00,1444.00,998,20240605,-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,,523690,N,N,7,N,00,N
20250422,140258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,870,-7,5,-0.80,121815415,139736,133.85,877,899,862,1140,614,877,871.75,1.01,0,1736,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,449,5.21,0.60,12,0.27,167.00,1444.00,998,20240605,-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,,523690,N,N,7,N,00,N
20250422,130258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,872,-5,5,-0.57,119152488,136672,130.91,877,899,862,1140,614,877,871.81,1.01,0,2437,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,451,5.22,0.60,12,0.26,167.00,1444.00,998,20240605,-12.63,736,20241024,18.48,938,-7.04,20250110,766,13.84,20250331,998,-12.63,20240605,736,18.48,20241024,0.01,Y,012280,500,275 억,,523690,N,N,7,N,00,N
20250422,120259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,872,-5,5,-0.57,115745960,132760,127.16,877,899,862,1140,614,877,871.84,1.01,0,2271,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,451,5.22,0.60,12,0.26,167.00,1444.00,998,20240605,-12.63,736,20241024,18.48,938,-7.04,20250110,766,13.84,20250331,998,-12.63,20240605,736,18.48,20241024,0.01,Y,012280,500,275 억,,523690,N,N,7,N,00,N
20250422,110259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,869,-8,5,-0.91,62777430,72211,69.17,877,877,862,1140,614,877,869.36,1.01,0,-9192,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,449,5.20,0.60,12,0.14,167.00,1444.00,998,20240605,-12.93,736,20241024,18.07,938,-7.36,20250110,766,13.45,20250331,998,-12.93,20240605,736,18.07,20241024,0.01,Y,012280,500,275 억,,523690,N,N,7,N,00,N
20250422,100259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,870,-7,5,-0.80,27854761,32108,30.75,877,877,862,1140,614,877,867.53,1.01,0,4588,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,449,5.21,0.60,12,0.06,167.00,1444.00,998,20240605,-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,,523690,N,N,7,N,00,N
20250422,090259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,877,0,3,0.00,974980,1114,1.07,877,877,875,1140,614,877,875.21,1.01,0,851,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,453,5.25,0.61,12,0.00,167.00,1444.00,998,20240605,-12.12,736,20241024,19.16,938,-6.50,20250110,766,14.49,20250331,998,-12.12,20240605,736,19.16,20241024,0.01,Y,012280,500,275 억,,523690,N,N,7,N,00,N
20250421,160253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,877,-13,5,-1.46,92189657,104399,47.74,898,901,876,1157,623,890,883.05,1.01,0,-9708,916,902,886,872,856,910,880,276,267,500,650,1,1,51664505,453,5.25,0.61,12,0.20,167.00,1444.00,998,20240605,-12.12,736,20241024,19.16,938,-6.50,20250110,766,14.49,20250331,998,-12.12,20240605,736,19.16,20241024,0.01,Y,012280,500,275 억,,523481,N,N,7,N,00,N
20250421,150258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,882,-8,5,-0.90,90733922,102745,46.98,898,901,876,1157,623,890,883.10,1.01,0,-9741,916,902,886,872,856,910,880,276,267,500,650,1,1,51664505,456,5.28,0.61,12,0.20,167.00,1444.00,998,20240605,-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,,523481,N,N,170,N,00,N
20250421,140258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,884,-6,5,-0.67,86646374,98112,44.86,898,901,876,1157,623,890,883.14,1.01,0,-10579,916,902,886,872,856,910,880,276,267,500,650,1,1,51664505,457,5.29,0.61,12,0.19,167.00,1444.00,998,20240605,-11.42,736,20241024,20.11,938,-5.76,20250110,766,15.40,20250331,998,-11.42,20240605,736,20.11,20241024,0.01,Y,012280,500,275 억,,523481,N,N,170,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 160254 57 100.00 KOSPI 운송장비·부품 N N N N N 864 -13 5 -1.48 145475837 166980 159.94 877 899 862 1140 614 877 871.22 1.01 0 -149 909 892 884 867 859 889 864 276 263 500 640 1 1 51664505 446 5.17 0.60 12 0.32 167.00 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 523690 N N 24 N 00 N
3 20250422 150259 57 100.00 KOSPI 운송장비·부품 N N N N N 870 -7 5 -0.80 142194357 163186 156.31 877 899 862 1140 614 877 871.36 1.01 0 22 909 892 884 867 859 889 864 276 263 500 640 1 1 51664505 449 5.21 0.60 12 0.32 167.00 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 523690 N N 7 N 00 N
4 20250422 140258 57 100.00 KOSPI 운송장비·부품 N N N N N 870 -7 5 -0.80 121815415 139736 133.85 877 899 862 1140 614 877 871.75 1.01 0 1736 909 892 884 867 859 889 864 276 263 500 640 1 1 51664505 449 5.21 0.60 12 0.27 167.00 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 523690 N N 7 N 00 N
5 20250422 130258 57 100.00 KOSPI 운송장비·부품 N N N N N 872 -5 5 -0.57 119152488 136672 130.91 877 899 862 1140 614 877 871.81 1.01 0 2437 909 892 884 867 859 889 864 276 263 500 640 1 1 51664505 451 5.22 0.60 12 0.26 167.00 1444.00 998 20240605 -12.63 736 20241024 18.48 938 -7.04 20250110 766 13.84 20250331 998 -12.63 20240605 736 18.48 20241024 0.01 Y 012280 500 275 억 523690 N N 7 N 00 N
6 20250422 120259 57 100.00 KOSPI 운송장비·부품 N N N N N 872 -5 5 -0.57 115745960 132760 127.16 877 899 862 1140 614 877 871.84 1.01 0 2271 909 892 884 867 859 889 864 276 263 500 640 1 1 51664505 451 5.22 0.60 12 0.26 167.00 1444.00 998 20240605 -12.63 736 20241024 18.48 938 -7.04 20250110 766 13.84 20250331 998 -12.63 20240605 736 18.48 20241024 0.01 Y 012280 500 275 억 523690 N N 7 N 00 N
7 20250422 110259 57 100.00 KOSPI 운송장비·부품 N N N N N 869 -8 5 -0.91 62777430 72211 69.17 877 877 862 1140 614 877 869.36 1.01 0 -9192 909 892 884 867 859 889 864 276 263 500 640 1 1 51664505 449 5.20 0.60 12 0.14 167.00 1444.00 998 20240605 -12.93 736 20241024 18.07 938 -7.36 20250110 766 13.45 20250331 998 -12.93 20240605 736 18.07 20241024 0.01 Y 012280 500 275 억 523690 N N 7 N 00 N
8 20250422 100259 57 100.00 KOSPI 운송장비·부품 N N N N N 870 -7 5 -0.80 27854761 32108 30.75 877 877 862 1140 614 877 867.53 1.01 0 4588 909 892 884 867 859 889 864 276 263 500 640 1 1 51664505 449 5.21 0.60 12 0.06 167.00 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 523690 N N 7 N 00 N
9 20250422 090259 57 100.00 KOSPI 운송장비·부품 N N N N N 877 0 3 0.00 974980 1114 1.07 877 877 875 1140 614 877 875.21 1.01 0 851 909 892 884 867 859 889 864 276 263 500 640 1 1 51664505 453 5.25 0.61 12 0.00 167.00 1444.00 998 20240605 -12.12 736 20241024 19.16 938 -6.50 20250110 766 14.49 20250331 998 -12.12 20240605 736 19.16 20241024 0.01 Y 012280 500 275 억 523690 N N 7 N 00 N
10 20250421 160253 57 100.00 KOSPI 운송장비·부품 N N N N N 877 -13 5 -1.46 92189657 104399 47.74 898 901 876 1157 623 890 883.05 1.01 0 -9708 916 902 886 872 856 910 880 276 267 500 650 1 1 51664505 453 5.25 0.61 12 0.20 167.00 1444.00 998 20240605 -12.12 736 20241024 19.16 938 -6.50 20250110 766 14.49 20250331 998 -12.12 20240605 736 19.16 20241024 0.01 Y 012280 500 275 억 523481 N N 7 N 00 N
11 20250421 150258 57 100.00 KOSPI 운송장비·부품 N N N N N 882 -8 5 -0.90 90733922 102745 46.98 898 901 876 1157 623 890 883.10 1.01 0 -9741 916 902 886 872 856 910 880 276 267 500 650 1 1 51664505 456 5.28 0.61 12 0.20 167.00 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 523481 N N 170 N 00 N
12 20250421 140258 57 100.00 KOSPI 운송장비·부품 N N N N N 884 -6 5 -0.67 86646374 98112 44.86 898 901 876 1157 623 890 883.14 1.01 0 -10579 916 902 886 872 856 910 880 276 267 500 650 1 1 51664505 457 5.29 0.61 12 0.19 167.00 1444.00 998 20240605 -11.42 736 20241024 20.11 938 -5.76 20250110 766 15.40 20250331 998 -11.42 20240605 736 20.11 20241024 0.01 Y 012280 500 275 억 523481 N N 170 N 00 N