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
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
20250422,160254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,241000,-3000,5,-1.23,28963852250,119924,119.39,244000,245000,240000,317000,171000,244000,241518.40,41.76,0,-3061,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,224118,5.54,0.48,12,0.13,43480.00,501648.00,289000,20250325,-16.61,200500,20240805,20.20,289000,-16.61,20250325,232000,3.88,20250414,289000,-16.61,20250325,200500,20.20,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,16646,N,00,N
20250422,150259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,241000,-3000,5,-1.23,24136261500,99902,99.46,244000,245000,240000,317000,171000,244000,241599.38,41.76,0,-3151,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,224118,5.54,0.48,12,0.11,43480.00,501648.00,289000,20250325,-16.61,200500,20240805,20.20,289000,-16.61,20250325,232000,3.88,20250414,289000,-16.61,20250325,200500,20.20,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,23932,N,00,N
20250422,140259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,241500,-2500,5,-1.02,18015501750,74509,74.18,244000,245000,240500,317000,171000,244000,241789.61,41.76,0,-5937,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,224583,5.55,0.48,12,0.08,43480.00,501648.00,289000,20250325,-16.44,200500,20240805,20.45,289000,-16.44,20250325,232000,4.09,20250414,289000,-16.44,20250325,200500,20.45,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,23932,N,00,N
20250422,130258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,241500,-2500,5,-1.02,14559654750,60207,59.94,244000,245000,240500,317000,171000,244000,241826.61,41.76,0,-5018,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,224583,5.55,0.48,12,0.06,43480.00,501648.00,289000,20250325,-16.44,200500,20240805,20.45,289000,-16.44,20250325,232000,4.09,20250414,289000,-16.44,20250325,200500,20.45,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,23932,N,00,N
20250422,120259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,241500,-2500,5,-1.02,11652055750,48183,47.97,244000,245000,240500,317000,171000,244000,241829.19,41.76,0,-8601,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,224583,5.55,0.48,12,0.05,43480.00,501648.00,289000,20250325,-16.44,200500,20240805,20.45,289000,-16.44,20250325,232000,4.09,20250414,289000,-16.44,20250325,200500,20.45,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,23932,N,00,N
20250422,110259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,241000,-3000,5,-1.23,9459595000,39086,38.91,244000,245000,240500,317000,171000,244000,242020.03,41.76,0,-8544,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,224118,5.54,0.48,12,0.04,43480.00,501648.00,289000,20250325,-16.61,200500,20240805,20.20,289000,-16.61,20250325,232000,3.88,20250414,289000,-16.61,20250325,200500,20.20,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,23932,N,00,N
20250422,100259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,240500,-3500,5,-1.43,5168348000,21306,21.21,244000,245000,240500,317000,171000,244000,242577.11,41.76,0,-7035,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,223653,5.53,0.48,12,0.02,43480.00,501648.00,289000,20250325,-16.78,200500,20240805,19.95,289000,-16.78,20250325,232000,3.66,20250414,289000,-16.78,20250325,200500,19.95,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,23932,N,00,N
20250422,090300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,243500,-500,5,-0.20,1022637500,4193,4.17,244000,245000,243000,317000,171000,244000,243891.61,41.76,0,949,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,226443,5.60,0.49,12,0.00,43480.00,501648.00,289000,20250325,-15.74,200500,20240805,21.45,289000,-15.74,20250325,232000,4.96,20250414,289000,-15.74,20250325,200500,21.45,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,23932,N,00,N
20250421,160254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,244000,500,2,0.21,24453779000,100447,101.73,244000,247000,241500,316500,170500,243500,243449.56,41.81,4550,-45165,250166,246832,242166,238832,234166,248500,240500,4910,73000,5000,189930,500,1,92995094,226908,5.61,0.49,12,0.11,43480.00,501648.00,289000,20250325,-15.57,200500,20240805,21.70,289000,-15.57,20250325,232000,5.17,20250414,289000,-15.57,20250325,200500,21.70,20240805,0.07,Y,012330,5000,4909 억,,38882152,N,N,23932,N,00,N
20250421,150258,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,242500,-1000,5,-0.41,20906241000,85907,87.01,244000,247000,241500,316500,170500,243500,243358.99,41.81,4550,-37518,250166,246832,242166,238832,234166,248500,240500,4910,73000,5000,189930,500,1,92995094,225513,5.58,0.48,12,0.09,43480.00,501648.00,289000,20250325,-16.09,200500,20240805,20.95,289000,-16.09,20250325,232000,4.53,20250414,289000,-16.09,20250325,200500,20.95,20240805,0.07,Y,012330,5000,4909 억,,38882152,N,N,12699,N,00,N
20250421,140259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,242250,-1250,5,-0.51,17667531000,72568,73.50,244000,247000,241500,316500,170500,243500,243461.73,41.81,4550,-30535,250166,246832,242166,238832,234166,248500,240500,4910,73000,5000,189930,500,1,92995094,225281,5.57,0.48,12,0.08,43480.00,501648.00,289000,20250325,-16.18,200500,20240805,20.82,289000,-16.18,20250325,232000,4.42,20250414,289000,-16.18,20250325,200500,20.82,20240805,0.07,Y,012330,5000,4909 억,,38882152,N,N,12699,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 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 241000 -3000 5 -1.23 28963852250 119924 119.39 244000 245000 240000 317000 171000 244000 241518.40 41.76 0 -3061 249666 246832 244166 241332 238666 246750 241250 4910 73000 5000 190320 500 1 92995094 224118 5.54 0.48 12 0.13 43480.00 501648.00 289000 20250325 -16.61 200500 20240805 20.20 289000 -16.61 20250325 232000 3.88 20250414 289000 -16.61 20250325 200500 20.20 20240805 0.06 Y 012330 5000 4909 억 38839372 N N 16646 N 00 N
3 20250422 150259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 241000 -3000 5 -1.23 24136261500 99902 99.46 244000 245000 240000 317000 171000 244000 241599.38 41.76 0 -3151 249666 246832 244166 241332 238666 246750 241250 4910 73000 5000 190320 500 1 92995094 224118 5.54 0.48 12 0.11 43480.00 501648.00 289000 20250325 -16.61 200500 20240805 20.20 289000 -16.61 20250325 232000 3.88 20250414 289000 -16.61 20250325 200500 20.20 20240805 0.06 Y 012330 5000 4909 억 38839372 N N 23932 N 00 N
4 20250422 140259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 241500 -2500 5 -1.02 18015501750 74509 74.18 244000 245000 240500 317000 171000 244000 241789.61 41.76 0 -5937 249666 246832 244166 241332 238666 246750 241250 4910 73000 5000 190320 500 1 92995094 224583 5.55 0.48 12 0.08 43480.00 501648.00 289000 20250325 -16.44 200500 20240805 20.45 289000 -16.44 20250325 232000 4.09 20250414 289000 -16.44 20250325 200500 20.45 20240805 0.06 Y 012330 5000 4909 억 38839372 N N 23932 N 00 N
5 20250422 130258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 241500 -2500 5 -1.02 14559654750 60207 59.94 244000 245000 240500 317000 171000 244000 241826.61 41.76 0 -5018 249666 246832 244166 241332 238666 246750 241250 4910 73000 5000 190320 500 1 92995094 224583 5.55 0.48 12 0.06 43480.00 501648.00 289000 20250325 -16.44 200500 20240805 20.45 289000 -16.44 20250325 232000 4.09 20250414 289000 -16.44 20250325 200500 20.45 20240805 0.06 Y 012330 5000 4909 억 38839372 N N 23932 N 00 N
6 20250422 120259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 241500 -2500 5 -1.02 11652055750 48183 47.97 244000 245000 240500 317000 171000 244000 241829.19 41.76 0 -8601 249666 246832 244166 241332 238666 246750 241250 4910 73000 5000 190320 500 1 92995094 224583 5.55 0.48 12 0.05 43480.00 501648.00 289000 20250325 -16.44 200500 20240805 20.45 289000 -16.44 20250325 232000 4.09 20250414 289000 -16.44 20250325 200500 20.45 20240805 0.06 Y 012330 5000 4909 억 38839372 N N 23932 N 00 N
7 20250422 110259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 241000 -3000 5 -1.23 9459595000 39086 38.91 244000 245000 240500 317000 171000 244000 242020.03 41.76 0 -8544 249666 246832 244166 241332 238666 246750 241250 4910 73000 5000 190320 500 1 92995094 224118 5.54 0.48 12 0.04 43480.00 501648.00 289000 20250325 -16.61 200500 20240805 20.20 289000 -16.61 20250325 232000 3.88 20250414 289000 -16.61 20250325 200500 20.20 20240805 0.06 Y 012330 5000 4909 억 38839372 N N 23932 N 00 N
8 20250422 100259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 240500 -3500 5 -1.43 5168348000 21306 21.21 244000 245000 240500 317000 171000 244000 242577.11 41.76 0 -7035 249666 246832 244166 241332 238666 246750 241250 4910 73000 5000 190320 500 1 92995094 223653 5.53 0.48 12 0.02 43480.00 501648.00 289000 20250325 -16.78 200500 20240805 19.95 289000 -16.78 20250325 232000 3.66 20250414 289000 -16.78 20250325 200500 19.95 20240805 0.06 Y 012330 5000 4909 억 38839372 N N 23932 N 00 N
9 20250422 090300 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 243500 -500 5 -0.20 1022637500 4193 4.17 244000 245000 243000 317000 171000 244000 243891.61 41.76 0 949 249666 246832 244166 241332 238666 246750 241250 4910 73000 5000 190320 500 1 92995094 226443 5.60 0.49 12 0.00 43480.00 501648.00 289000 20250325 -15.74 200500 20240805 21.45 289000 -15.74 20250325 232000 4.96 20250414 289000 -15.74 20250325 200500 21.45 20240805 0.06 Y 012330 5000 4909 억 38839372 N N 23932 N 00 N
10 20250421 160254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 244000 500 2 0.21 24453779000 100447 101.73 244000 247000 241500 316500 170500 243500 243449.56 41.81 4550 -45165 250166 246832 242166 238832 234166 248500 240500 4910 73000 5000 189930 500 1 92995094 226908 5.61 0.49 12 0.11 43480.00 501648.00 289000 20250325 -15.57 200500 20240805 21.70 289000 -15.57 20250325 232000 5.17 20250414 289000 -15.57 20250325 200500 21.70 20240805 0.07 Y 012330 5000 4909 억 38882152 N N 23932 N 00 N
11 20250421 150258 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 242500 -1000 5 -0.41 20906241000 85907 87.01 244000 247000 241500 316500 170500 243500 243358.99 41.81 4550 -37518 250166 246832 242166 238832 234166 248500 240500 4910 73000 5000 189930 500 1 92995094 225513 5.58 0.48 12 0.09 43480.00 501648.00 289000 20250325 -16.09 200500 20240805 20.95 289000 -16.09 20250325 232000 4.53 20250414 289000 -16.09 20250325 200500 20.95 20240805 0.07 Y 012330 5000 4909 억 38882152 N N 12699 N 00 N
12 20250421 140259 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 242250 -1250 5 -0.51 17667531000 72568 73.50 244000 247000 241500 316500 170500 243500 243461.73 41.81 4550 -30535 250166 246832 242166 238832 234166 248500 240500 4910 73000 5000 189930 500 1 92995094 225281 5.57 0.48 12 0.08 43480.00 501648.00 289000 20250325 -16.18 200500 20240805 20.82 289000 -16.18 20250325 232000 4.42 20250414 289000 -16.18 20250325 200500 20.82 20240805 0.07 Y 012330 5000 4909 억 38882152 N N 12699 N 00 N