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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012280/price/prices-20250501.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
20250513,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,857,6,2,0.71,82187913,95890,102.57,851,861,847,1106,596,851,857.11,1.10,0,-1729,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,443,5.13,0.59,12,0.19,167.00,1444.00,998,20240605,-14.13,736,20241024,16.44,938,-8.64,20250110,766,11.88,20250331,998,-14.13,20240605,736,16.44,20241024,0.01,Y,012280,500,275 억,,567680,N,N,4819,N,00,N
20250513,150252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,858,7,2,0.82,69947635,81620,87.31,851,861,847,1106,596,851,856.99,1.10,0,-1727,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,443,5.14,0.59,12,0.16,167.00,1444.00,998,20240605,-14.03,736,20241024,16.58,938,-8.53,20250110,766,12.01,20250331,998,-14.03,20240605,736,16.58,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
20250513,140252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,856,5,2,0.59,57918459,67577,72.29,851,861,847,1106,596,851,857.07,1.10,0,-7846,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,442,5.13,0.59,12,0.13,167.00,1444.00,998,20240605,-14.23,736,20241024,16.30,938,-8.74,20250110,766,11.75,20250331,998,-14.23,20240605,736,16.30,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
20250513,130254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,854,3,2,0.35,52353642,61076,65.33,851,861,847,1106,596,851,857.19,1.10,0,-9596,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,441,5.11,0.59,12,0.12,167.00,1444.00,998,20240605,-14.43,736,20241024,16.03,938,-8.96,20250110,766,11.49,20250331,998,-14.43,20240605,736,16.03,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
20250513,120254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,858,7,2,0.82,43526548,50761,54.30,851,861,847,1106,596,851,857.48,1.10,0,-11537,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,443,5.14,0.59,12,0.10,167.00,1444.00,998,20240605,-14.03,736,20241024,16.58,938,-8.53,20250110,766,12.01,20250331,998,-14.03,20240605,736,16.58,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
20250513,110253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,858,7,2,0.82,41319153,48185,51.54,851,861,847,1106,596,851,857.51,1.10,0,-11995,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,443,5.14,0.59,12,0.09,167.00,1444.00,998,20240605,-14.03,736,20241024,16.58,938,-8.53,20250110,766,12.01,20250331,998,-14.03,20240605,736,16.58,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
20250513,100253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,859,8,2,0.94,32092878,37395,40.00,851,861,847,1106,596,851,858.21,1.10,0,-15808,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,444,5.14,0.59,12,0.07,167.00,1444.00,998,20240605,-13.93,736,20241024,16.71,938,-8.42,20250110,766,12.14,20250331,998,-13.93,20240605,736,16.71,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
20250513,090255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,847,-4,5,-0.47,156576,184,0.20,851,851,847,1106,596,851,850.96,1.10,0,2,859,855,848,844,837,857,846,276,255,500,620,1,1,51664505,438,5.07,0.59,12,0.00,167.00,1444.00,998,20240605,-15.13,736,20241024,15.08,938,-9.70,20250110,766,10.57,20250331,998,-15.13,20240605,736,15.08,20241024,0.01,Y,012280,500,275 억,,567680,N,N,8548,N,00,N
20250512,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,851,4,2,0.47,79211931,93482,167.64,847,852,841,1101,593,847,847.35,1.09,0,-4970,856,851,843,838,830,854,841,276,254,500,620,1,1,51664505,440,5.10,0.59,12,0.18,167.00,1444.00,998,20240605,-14.73,736,20241024,15.62,938,-9.28,20250110,766,11.10,20250331,998,-14.73,20240605,736,15.62,20241024,0.01,Y,012280,500,275 억,,563870,N,N,8548,N,00,N
20250512,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,852,5,2,0.59,77601808,91590,164.25,847,852,841,1101,593,847,847.28,1.09,0,-5459,856,851,843,838,830,854,841,276,254,500,620,1,1,51664505,440,5.10,0.59,12,0.18,167.00,1444.00,998,20240605,-14.63,736,20241024,15.76,938,-9.17,20250110,766,11.23,20250331,998,-14.63,20240605,736,15.76,20241024,0.01,Y,012280,500,275 억,,563870,N,N,8375,N,00,N
20250512,140251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,850,3,2,0.35,74813359,88317,158.38,847,852,841,1101,593,847,847.10,1.09,0,-5732,856,851,843,838,830,854,841,276,254,500,620,1,1,51664505,439,5.09,0.59,12,0.17,167.00,1444.00,998,20240605,-14.83,736,20241024,15.49,938,-9.38,20250110,766,10.97,20250331,998,-14.83,20240605,736,15.49,20241024,0.01,Y,012280,500,275 억,,563870,N,N,8375,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 20250513 160249 57 100.00 KOSPI 운송장비·부품 N N N N N 857 6 2 0.71 82187913 95890 102.57 851 861 847 1106 596 851 857.11 1.10 0 -1729 859 855 848 844 837 857 846 276 255 500 620 1 1 51664505 443 5.13 0.59 12 0.19 167.00 1444.00 998 20240605 -14.13 736 20241024 16.44 938 -8.64 20250110 766 11.88 20250331 998 -14.13 20240605 736 16.44 20241024 0.01 Y 012280 500 275 억 567680 N N 4819 N 00 N
3 20250513 150252 57 100.00 KOSPI 운송장비·부품 N N N N N 858 7 2 0.82 69947635 81620 87.31 851 861 847 1106 596 851 856.99 1.10 0 -1727 859 855 848 844 837 857 846 276 255 500 620 1 1 51664505 443 5.14 0.59 12 0.16 167.00 1444.00 998 20240605 -14.03 736 20241024 16.58 938 -8.53 20250110 766 12.01 20250331 998 -14.03 20240605 736 16.58 20241024 0.01 Y 012280 500 275 억 567680 N N 8548 N 00 N
4 20250513 140252 57 100.00 KOSPI 운송장비·부품 N N N N N 856 5 2 0.59 57918459 67577 72.29 851 861 847 1106 596 851 857.07 1.10 0 -7846 859 855 848 844 837 857 846 276 255 500 620 1 1 51664505 442 5.13 0.59 12 0.13 167.00 1444.00 998 20240605 -14.23 736 20241024 16.30 938 -8.74 20250110 766 11.75 20250331 998 -14.23 20240605 736 16.30 20241024 0.01 Y 012280 500 275 억 567680 N N 8548 N 00 N
5 20250513 130254 57 100.00 KOSPI 운송장비·부품 N N N N N 854 3 2 0.35 52353642 61076 65.33 851 861 847 1106 596 851 857.19 1.10 0 -9596 859 855 848 844 837 857 846 276 255 500 620 1 1 51664505 441 5.11 0.59 12 0.12 167.00 1444.00 998 20240605 -14.43 736 20241024 16.03 938 -8.96 20250110 766 11.49 20250331 998 -14.43 20240605 736 16.03 20241024 0.01 Y 012280 500 275 억 567680 N N 8548 N 00 N
6 20250513 120254 57 100.00 KOSPI 운송장비·부품 N N N N N 858 7 2 0.82 43526548 50761 54.30 851 861 847 1106 596 851 857.48 1.10 0 -11537 859 855 848 844 837 857 846 276 255 500 620 1 1 51664505 443 5.14 0.59 12 0.10 167.00 1444.00 998 20240605 -14.03 736 20241024 16.58 938 -8.53 20250110 766 12.01 20250331 998 -14.03 20240605 736 16.58 20241024 0.01 Y 012280 500 275 억 567680 N N 8548 N 00 N
7 20250513 110253 57 100.00 KOSPI 운송장비·부품 N N N N N 858 7 2 0.82 41319153 48185 51.54 851 861 847 1106 596 851 857.51 1.10 0 -11995 859 855 848 844 837 857 846 276 255 500 620 1 1 51664505 443 5.14 0.59 12 0.09 167.00 1444.00 998 20240605 -14.03 736 20241024 16.58 938 -8.53 20250110 766 12.01 20250331 998 -14.03 20240605 736 16.58 20241024 0.01 Y 012280 500 275 억 567680 N N 8548 N 00 N
8 20250513 100253 57 100.00 KOSPI 운송장비·부품 N N N N N 859 8 2 0.94 32092878 37395 40.00 851 861 847 1106 596 851 858.21 1.10 0 -15808 859 855 848 844 837 857 846 276 255 500 620 1 1 51664505 444 5.14 0.59 12 0.07 167.00 1444.00 998 20240605 -13.93 736 20241024 16.71 938 -8.42 20250110 766 12.14 20250331 998 -13.93 20240605 736 16.71 20241024 0.01 Y 012280 500 275 억 567680 N N 8548 N 00 N
9 20250513 090255 57 100.00 KOSPI 운송장비·부품 N N N N N 847 -4 5 -0.47 156576 184 0.20 851 851 847 1106 596 851 850.96 1.10 0 2 859 855 848 844 837 857 846 276 255 500 620 1 1 51664505 438 5.07 0.59 12 0.00 167.00 1444.00 998 20240605 -15.13 736 20241024 15.08 938 -9.70 20250110 766 10.57 20250331 998 -15.13 20240605 736 15.08 20241024 0.01 Y 012280 500 275 억 567680 N N 8548 N 00 N
10 20250512 160249 57 100.00 KOSPI 운송장비·부품 N N N N N 851 4 2 0.47 79211931 93482 167.64 847 852 841 1101 593 847 847.35 1.09 0 -4970 856 851 843 838 830 854 841 276 254 500 620 1 1 51664505 440 5.10 0.59 12 0.18 167.00 1444.00 998 20240605 -14.73 736 20241024 15.62 938 -9.28 20250110 766 11.10 20250331 998 -14.73 20240605 736 15.62 20241024 0.01 Y 012280 500 275 억 563870 N N 8548 N 00 N
11 20250512 150251 57 100.00 KOSPI 운송장비·부품 N N N N N 852 5 2 0.59 77601808 91590 164.25 847 852 841 1101 593 847 847.28 1.09 0 -5459 856 851 843 838 830 854 841 276 254 500 620 1 1 51664505 440 5.10 0.59 12 0.18 167.00 1444.00 998 20240605 -14.63 736 20241024 15.76 938 -9.17 20250110 766 11.23 20250331 998 -14.63 20240605 736 15.76 20241024 0.01 Y 012280 500 275 억 563870 N N 8375 N 00 N
12 20250512 140251 57 100.00 KOSPI 운송장비·부품 N N N N N 850 3 2 0.35 74813359 88317 158.38 847 852 841 1101 593 847 847.10 1.09 0 -5732 856 851 843 838 830 854 841 276 254 500 620 1 1 51664505 439 5.09 0.59 12 0.17 167.00 1444.00 998 20240605 -14.83 736 20241024 15.49 938 -9.38 20250110 766 10.97 20250331 998 -14.83 20240605 736 15.49 20241024 0.01 Y 012280 500 275 억 563870 N N 8375 N 00 N