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
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
20250414,160254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,235000,500,2,0.21,30965947000,131869,67.57,233500,237000,232000,304500,164500,234500,234823.52,41.99,0,793,242166,238332,235666,231832,229166,237000,230500,4910,70000,5000,182910,500,1,92995094,218538,5.40,0.47,12,0.14,43480.00,501648.00,289000,20250325,-18.69,200500,20240805,17.21,289000,-18.69,20250325,232000,1.29,20250414,289000,-18.69,20250325,200500,17.21,20240805,0.06,Y,012330,5000,4909 억,,39049722,N,N,8418,N,00,N
20250414,150255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,234000,-500,5,-0.21,24956153000,106257,54.44,233500,237000,232000,304500,164500,234500,234865.97,41.99,0,-1444,242166,238332,235666,231832,229166,237000,230500,4910,70000,5000,182910,500,1,92995094,217609,5.38,0.47,12,0.11,43480.00,501648.00,289000,20250325,-19.03,200500,20240805,16.71,289000,-19.03,20250325,232000,0.86,20250414,289000,-19.03,20250325,200500,16.71,20240805,0.06,Y,012330,5000,4909 억,,39049722,N,N,16394,N,00,N
20250414,140255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,235000,500,2,0.21,19823679000,84365,43.23,233500,237000,232000,304500,164500,234500,234975.16,41.99,0,-622,242166,238332,235666,231832,229166,237000,230500,4910,70000,5000,182910,500,1,92995094,218538,5.40,0.47,12,0.09,43480.00,501648.00,289000,20250325,-18.69,200500,20240805,17.21,289000,-18.69,20250325,232000,1.29,20250414,289000,-18.69,20250325,200500,17.21,20240805,0.06,Y,012330,5000,4909 억,,39049722,N,N,16394,N,00,N
20250414,130255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,235500,1000,2,0.43,16244422500,69130,35.42,233500,237000,232000,304500,164500,234500,234983.69,41.99,0,-747,242166,238332,235666,231832,229166,237000,230500,4910,70000,5000,182910,500,1,92995094,219003,5.42,0.47,12,0.07,43480.00,501648.00,289000,20250325,-18.51,200500,20240805,17.46,289000,-18.51,20250325,232000,1.51,20250414,289000,-18.51,20250325,200500,17.46,20240805,0.06,Y,012330,5000,4909 억,,39049722,N,N,16394,N,00,N
20250414,120256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,235500,1000,2,0.43,13593344000,57881,29.66,233500,237000,232000,304500,164500,234500,234849.85,41.99,0,-1166,242166,238332,235666,231832,229166,237000,230500,4910,70000,5000,182910,500,1,92995094,219003,5.42,0.47,12,0.06,43480.00,501648.00,289000,20250325,-18.51,200500,20240805,17.46,289000,-18.51,20250325,232000,1.51,20250414,289000,-18.51,20250325,200500,17.46,20240805,0.06,Y,012330,5000,4909 억,,39049722,N,N,16394,N,00,N
20250414,110254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,236000,1500,2,0.64,10999520750,46871,24.02,233500,237000,232000,304500,164500,234500,234676.47,41.99,0,933,242166,238332,235666,231832,229166,237000,230500,4910,70000,5000,182910,500,1,92995094,219468,5.43,0.47,12,0.05,43480.00,501648.00,289000,20250325,-18.34,200500,20240805,17.71,289000,-18.34,20250325,232000,1.72,20250414,289000,-18.34,20250325,200500,17.71,20240805,0.06,Y,012330,5000,4909 억,,39049722,N,N,16394,N,00,N
20250414,100255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,235000,500,2,0.21,7725717500,32956,16.89,233500,237000,232000,304500,164500,234500,234425.22,41.99,0,2368,242166,238332,235666,231832,229166,237000,230500,4910,70000,5000,182910,500,1,92995094,218538,5.40,0.47,12,0.04,43480.00,501648.00,289000,20250325,-18.69,200500,20240805,17.21,289000,-18.69,20250325,232000,1.29,20250414,289000,-18.69,20250325,200500,17.21,20240805,0.06,Y,012330,5000,4909 억,,39049722,N,N,16394,N,00,N
20250414,090256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,232500,-2000,5,-0.85,1823742500,7823,4.01,233500,234500,232000,304500,164500,234500,233125.72,41.99,0,-713,242166,238332,235666,231832,229166,237000,230500,4910,70000,5000,182910,500,1,92995094,216214,5.35,0.46,12,0.01,43480.00,501648.00,289000,20250325,-19.55,200500,20240805,15.96,289000,-19.55,20250325,232000,0.22,20250414,289000,-19.55,20250325,200500,15.96,20240805,0.06,Y,012330,5000,4909 억,,39049722,N,N,16394,N,00,N
20250411,160253,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,234500,-9000,5,-3.70,45939804750,195165,101.24,238500,239500,233000,316500,170500,243500,235389.58,41.99,0,1618,252166,247832,244666,240332,237166,246250,238750,4910,73000,5000,189930,500,1,92995094,218073,5.39,0.47,12,0.21,43480.00,501648.00,289000,20250325,-18.86,200500,20240805,16.96,289000,-18.86,20250325,233000,0.64,20250411,289000,-18.86,20250325,200500,16.96,20240805,0.07,Y,012330,5000,4909 억,,39048503,N,N,16394,N,00,N
20250411,150255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,234000,-9500,5,-3.90,38956612750,165371,85.79,238500,239500,233000,316500,170500,243500,235571.01,41.99,0,991,252166,247832,244666,240332,237166,246250,238750,4910,73000,5000,189930,500,1,92995094,217609,5.38,0.47,12,0.18,43480.00,501648.00,289000,20250325,-19.03,200500,20240805,16.71,289000,-19.03,20250325,233000,0.43,20250411,289000,-19.03,20250325,200500,16.71,20240805,0.07,Y,012330,5000,4909 억,,39048503,N,N,10544,N,00,N
20250411,140255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,233500,-10000,5,-4.11,31334281250,132736,68.86,238500,239500,233500,316500,170500,243500,236064.68,41.99,0,-1232,252166,247832,244666,240332,237166,246250,238750,4910,73000,5000,189930,500,1,92995094,217144,5.37,0.47,12,0.14,43480.00,501648.00,289000,20250325,-19.20,200500,20240805,16.46,289000,-19.20,20250325,233500,0.00,20250411,289000,-19.20,20250325,200500,16.46,20240805,0.07,Y,012330,5000,4909 억,,39048503,N,N,10544,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 160254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 235000 500 2 0.21 30965947000 131869 67.57 233500 237000 232000 304500 164500 234500 234823.52 41.99 0 793 242166 238332 235666 231832 229166 237000 230500 4910 70000 5000 182910 500 1 92995094 218538 5.40 0.47 12 0.14 43480.00 501648.00 289000 20250325 -18.69 200500 20240805 17.21 289000 -18.69 20250325 232000 1.29 20250414 289000 -18.69 20250325 200500 17.21 20240805 0.06 Y 012330 5000 4909 억 39049722 N N 8418 N 00 N
3 20250414 150255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 234000 -500 5 -0.21 24956153000 106257 54.44 233500 237000 232000 304500 164500 234500 234865.97 41.99 0 -1444 242166 238332 235666 231832 229166 237000 230500 4910 70000 5000 182910 500 1 92995094 217609 5.38 0.47 12 0.11 43480.00 501648.00 289000 20250325 -19.03 200500 20240805 16.71 289000 -19.03 20250325 232000 0.86 20250414 289000 -19.03 20250325 200500 16.71 20240805 0.06 Y 012330 5000 4909 억 39049722 N N 16394 N 00 N
4 20250414 140255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 235000 500 2 0.21 19823679000 84365 43.23 233500 237000 232000 304500 164500 234500 234975.16 41.99 0 -622 242166 238332 235666 231832 229166 237000 230500 4910 70000 5000 182910 500 1 92995094 218538 5.40 0.47 12 0.09 43480.00 501648.00 289000 20250325 -18.69 200500 20240805 17.21 289000 -18.69 20250325 232000 1.29 20250414 289000 -18.69 20250325 200500 17.21 20240805 0.06 Y 012330 5000 4909 억 39049722 N N 16394 N 00 N
5 20250414 130255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 235500 1000 2 0.43 16244422500 69130 35.42 233500 237000 232000 304500 164500 234500 234983.69 41.99 0 -747 242166 238332 235666 231832 229166 237000 230500 4910 70000 5000 182910 500 1 92995094 219003 5.42 0.47 12 0.07 43480.00 501648.00 289000 20250325 -18.51 200500 20240805 17.46 289000 -18.51 20250325 232000 1.51 20250414 289000 -18.51 20250325 200500 17.46 20240805 0.06 Y 012330 5000 4909 억 39049722 N N 16394 N 00 N
6 20250414 120256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 235500 1000 2 0.43 13593344000 57881 29.66 233500 237000 232000 304500 164500 234500 234849.85 41.99 0 -1166 242166 238332 235666 231832 229166 237000 230500 4910 70000 5000 182910 500 1 92995094 219003 5.42 0.47 12 0.06 43480.00 501648.00 289000 20250325 -18.51 200500 20240805 17.46 289000 -18.51 20250325 232000 1.51 20250414 289000 -18.51 20250325 200500 17.46 20240805 0.06 Y 012330 5000 4909 억 39049722 N N 16394 N 00 N
7 20250414 110254 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 236000 1500 2 0.64 10999520750 46871 24.02 233500 237000 232000 304500 164500 234500 234676.47 41.99 0 933 242166 238332 235666 231832 229166 237000 230500 4910 70000 5000 182910 500 1 92995094 219468 5.43 0.47 12 0.05 43480.00 501648.00 289000 20250325 -18.34 200500 20240805 17.71 289000 -18.34 20250325 232000 1.72 20250414 289000 -18.34 20250325 200500 17.71 20240805 0.06 Y 012330 5000 4909 억 39049722 N N 16394 N 00 N
8 20250414 100255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 235000 500 2 0.21 7725717500 32956 16.89 233500 237000 232000 304500 164500 234500 234425.22 41.99 0 2368 242166 238332 235666 231832 229166 237000 230500 4910 70000 5000 182910 500 1 92995094 218538 5.40 0.47 12 0.04 43480.00 501648.00 289000 20250325 -18.69 200500 20240805 17.21 289000 -18.69 20250325 232000 1.29 20250414 289000 -18.69 20250325 200500 17.21 20240805 0.06 Y 012330 5000 4909 억 39049722 N N 16394 N 00 N
9 20250414 090256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 232500 -2000 5 -0.85 1823742500 7823 4.01 233500 234500 232000 304500 164500 234500 233125.72 41.99 0 -713 242166 238332 235666 231832 229166 237000 230500 4910 70000 5000 182910 500 1 92995094 216214 5.35 0.46 12 0.01 43480.00 501648.00 289000 20250325 -19.55 200500 20240805 15.96 289000 -19.55 20250325 232000 0.22 20250414 289000 -19.55 20250325 200500 15.96 20240805 0.06 Y 012330 5000 4909 억 39049722 N N 16394 N 00 N
10 20250411 160253 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 234500 -9000 5 -3.70 45939804750 195165 101.24 238500 239500 233000 316500 170500 243500 235389.58 41.99 0 1618 252166 247832 244666 240332 237166 246250 238750 4910 73000 5000 189930 500 1 92995094 218073 5.39 0.47 12 0.21 43480.00 501648.00 289000 20250325 -18.86 200500 20240805 16.96 289000 -18.86 20250325 233000 0.64 20250411 289000 -18.86 20250325 200500 16.96 20240805 0.07 Y 012330 5000 4909 억 39048503 N N 16394 N 00 N
11 20250411 150255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 234000 -9500 5 -3.90 38956612750 165371 85.79 238500 239500 233000 316500 170500 243500 235571.01 41.99 0 991 252166 247832 244666 240332 237166 246250 238750 4910 73000 5000 189930 500 1 92995094 217609 5.38 0.47 12 0.18 43480.00 501648.00 289000 20250325 -19.03 200500 20240805 16.71 289000 -19.03 20250325 233000 0.43 20250411 289000 -19.03 20250325 200500 16.71 20240805 0.07 Y 012330 5000 4909 억 39048503 N N 10544 N 00 N
12 20250411 140255 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 233500 -10000 5 -4.11 31334281250 132736 68.86 238500 239500 233500 316500 170500 243500 236064.68 41.99 0 -1232 252166 247832 244666 240332 237166 246250 238750 4910 73000 5000 189930 500 1 92995094 217144 5.37 0.47 12 0.14 43480.00 501648.00 289000 20250325 -19.20 200500 20240805 16.46 289000 -19.20 20250325 233500 0.00 20250411 289000 -19.20 20250325 200500 16.46 20240805 0.07 Y 012330 5000 4909 억 39048503 N N 10544 N 00 N