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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,870,0,3,0.00,70624073,81771,92.57,870,870,860,1131,609,870,863.68,0.95,0,-1518,894,882,870,858,846,876,852,276,261,500,640,1,1,51664505,449,5.21,0.60,12,0.16,167.00,1444.00,998,20240605,-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,,489452,N,N,0,N,00,N
20250414,150255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,863,-7,5,-0.80,64070465,74204,84.00,870,870,860,1131,609,870,863.44,0.95,0,-1557,894,882,870,858,846,876,852,276,261,500,640,1,1,51664505,446,5.17,0.60,12,0.14,167.00,1444.00,998,20240605,-13.53,736,20241024,17.26,938,-8.00,20250110,766,12.66,20250331,998,-13.53,20240605,736,17.26,20241024,0.01,Y,012280,500,275 억,,489452,N,N,0,N,00,N
20250414,140255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,861,-9,5,-1.03,59626638,69049,78.17,870,870,861,1131,609,870,863.54,0.95,0,-2265,894,882,870,858,846,876,852,276,261,500,640,1,1,51664505,445,5.16,0.60,12,0.13,167.00,1444.00,998,20240605,-13.73,736,20241024,16.98,938,-8.21,20250110,766,12.40,20250331,998,-13.73,20240605,736,16.98,20241024,0.01,Y,012280,500,275 억,,489452,N,N,0,N,00,N
20250414,130255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,863,-7,5,-0.80,49013519,56734,64.22,870,870,861,1131,609,870,863.92,0.95,0,-3775,894,882,870,858,846,876,852,276,261,500,640,1,1,51664505,446,5.17,0.60,12,0.11,167.00,1444.00,998,20240605,-13.53,736,20241024,17.26,938,-8.00,20250110,766,12.66,20250331,998,-13.53,20240605,736,17.26,20241024,0.01,Y,012280,500,275 억,,489452,N,N,0,N,00,N
20250414,120255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,863,-7,5,-0.80,43560829,50414,57.07,870,870,861,1131,609,870,864.06,0.95,0,-3997,894,882,870,858,846,876,852,276,261,500,640,1,1,51664505,446,5.17,0.60,12,0.10,167.00,1444.00,998,20240605,-13.53,736,20241024,17.26,938,-8.00,20250110,766,12.66,20250331,998,-13.53,20240605,736,17.26,20241024,0.01,Y,012280,500,275 억,,489452,N,N,0,N,00,N
20250414,110254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,865,-5,5,-0.57,26310383,30433,34.45,870,870,861,1131,609,870,864.53,0.95,0,36,894,882,870,858,846,876,852,276,261,500,640,1,1,51664505,447,5.18,0.60,12,0.06,167.00,1444.00,998,20240605,-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,,489452,N,N,0,N,00,N
20250414,100255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,867,-3,5,-0.34,17277577,19982,22.62,870,870,861,1131,609,870,864.66,0.95,0,1238,894,882,870,858,846,876,852,276,261,500,640,1,1,51664505,448,5.19,0.60,12,0.04,167.00,1444.00,998,20240605,-13.13,736,20241024,17.80,938,-7.57,20250110,766,13.19,20250331,998,-13.13,20240605,736,17.80,20241024,0.01,Y,012280,500,275 억,,489452,N,N,0,N,00,N
20250414,090255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,865,-5,5,-0.57,838639,964,1.09,870,870,865,1131,609,870,869.96,0.95,0,-12,894,882,870,858,846,876,852,276,261,500,640,1,1,51664505,447,5.18,0.60,12,0.00,167.00,1444.00,998,20240605,-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,,489452,N,N,0,N,00,N
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
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 20250414 160253 57 100.00 KOSPI 운송장비·부품 N N N N N 870 0 3 0.00 70624073 81771 92.57 870 870 860 1131 609 870 863.68 0.95 0 -1518 894 882 870 858 846 876 852 276 261 500 640 1 1 51664505 449 5.21 0.60 12 0.16 167.00 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 489452 N N 0 N 00 N
3 20250414 150255 57 100.00 KOSPI 운송장비·부품 N N N N N 863 -7 5 -0.80 64070465 74204 84.00 870 870 860 1131 609 870 863.44 0.95 0 -1557 894 882 870 858 846 876 852 276 261 500 640 1 1 51664505 446 5.17 0.60 12 0.14 167.00 1444.00 998 20240605 -13.53 736 20241024 17.26 938 -8.00 20250110 766 12.66 20250331 998 -13.53 20240605 736 17.26 20241024 0.01 Y 012280 500 275 억 489452 N N 0 N 00 N
4 20250414 140255 57 100.00 KOSPI 운송장비·부품 N N N N N 861 -9 5 -1.03 59626638 69049 78.17 870 870 861 1131 609 870 863.54 0.95 0 -2265 894 882 870 858 846 876 852 276 261 500 640 1 1 51664505 445 5.16 0.60 12 0.13 167.00 1444.00 998 20240605 -13.73 736 20241024 16.98 938 -8.21 20250110 766 12.40 20250331 998 -13.73 20240605 736 16.98 20241024 0.01 Y 012280 500 275 억 489452 N N 0 N 00 N
5 20250414 130255 57 100.00 KOSPI 운송장비·부품 N N N N N 863 -7 5 -0.80 49013519 56734 64.22 870 870 861 1131 609 870 863.92 0.95 0 -3775 894 882 870 858 846 876 852 276 261 500 640 1 1 51664505 446 5.17 0.60 12 0.11 167.00 1444.00 998 20240605 -13.53 736 20241024 17.26 938 -8.00 20250110 766 12.66 20250331 998 -13.53 20240605 736 17.26 20241024 0.01 Y 012280 500 275 억 489452 N N 0 N 00 N
6 20250414 120255 57 100.00 KOSPI 운송장비·부품 N N N N N 863 -7 5 -0.80 43560829 50414 57.07 870 870 861 1131 609 870 864.06 0.95 0 -3997 894 882 870 858 846 876 852 276 261 500 640 1 1 51664505 446 5.17 0.60 12 0.10 167.00 1444.00 998 20240605 -13.53 736 20241024 17.26 938 -8.00 20250110 766 12.66 20250331 998 -13.53 20240605 736 17.26 20241024 0.01 Y 012280 500 275 억 489452 N N 0 N 00 N
7 20250414 110254 57 100.00 KOSPI 운송장비·부품 N N N N N 865 -5 5 -0.57 26310383 30433 34.45 870 870 861 1131 609 870 864.53 0.95 0 36 894 882 870 858 846 876 852 276 261 500 640 1 1 51664505 447 5.18 0.60 12 0.06 167.00 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 489452 N N 0 N 00 N
8 20250414 100255 57 100.00 KOSPI 운송장비·부품 N N N N N 867 -3 5 -0.34 17277577 19982 22.62 870 870 861 1131 609 870 864.66 0.95 0 1238 894 882 870 858 846 876 852 276 261 500 640 1 1 51664505 448 5.19 0.60 12 0.04 167.00 1444.00 998 20240605 -13.13 736 20241024 17.80 938 -7.57 20250110 766 13.19 20250331 998 -13.13 20240605 736 17.80 20241024 0.01 Y 012280 500 275 억 489452 N N 0 N 00 N
9 20250414 090255 57 100.00 KOSPI 운송장비·부품 N N N N N 865 -5 5 -0.57 838639 964 1.09 870 870 865 1131 609 870 869.96 0.95 0 -12 894 882 870 858 846 876 852 276 261 500 640 1 1 51664505 447 5.18 0.60 12 0.00 167.00 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 489452 N N 0 N 00 N
10 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
11 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
12 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