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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,837,-15,5,-1.76,144192442,171763,127.11,852,852,825,1107,597,852,839.48,1.07,0,3962,863,857,853,847,843,855,845,276,255,500,630,1,1,51664505,432,5.01,0.58,12,0.33,167.00,1444.00,998,20240605,-16.13,736,20241024,13.72,938,-10.77,20250110,766,9.27,20250331,998,-16.13,20240605,736,13.72,20241024,0.01,Y,012280,500,275 억,,552611,N,N,43,N,00,N
20250430,150302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,840,-12,5,-1.41,141355653,168375,124.60,852,852,825,1107,597,852,839.53,1.07,0,3873,863,857,853,847,843,855,845,276,255,500,630,1,1,51664505,434,5.03,0.58,12,0.33,167.00,1444.00,998,20240605,-15.83,736,20241024,14.13,938,-10.45,20250110,766,9.66,20250331,998,-15.83,20240605,736,14.13,20241024,0.01,Y,012280,500,275 억,,552611,N,N,0,N,00,N
20250430,140302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,837,-15,5,-1.76,138916611,165467,122.45,852,852,825,1107,597,852,839.54,1.07,0,3504,863,857,853,847,843,855,845,276,255,500,630,1,1,51664505,432,5.01,0.58,12,0.32,167.00,1444.00,998,20240605,-16.13,736,20241024,13.72,938,-10.77,20250110,766,9.27,20250331,998,-16.13,20240605,736,13.72,20241024,0.01,Y,012280,500,275 억,,552611,N,N,0,N,00,N
20250430,130302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,837,-15,5,-1.76,138250366,164671,121.86,852,852,825,1107,597,852,839.56,1.07,0,3506,863,857,853,847,843,855,845,276,255,500,630,1,1,51664505,432,5.01,0.58,12,0.32,167.00,1444.00,998,20240605,-16.13,736,20241024,13.72,938,-10.77,20250110,766,9.27,20250331,998,-16.13,20240605,736,13.72,20241024,0.01,Y,012280,500,275 억,,552611,N,N,0,N,00,N
20250430,120304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,840,-12,5,-1.41,122309086,145651,107.79,852,852,825,1107,597,852,839.74,1.07,0,2700,863,857,853,847,843,855,845,276,255,500,630,1,1,51664505,434,5.03,0.58,12,0.28,167.00,1444.00,998,20240605,-15.83,736,20241024,14.13,938,-10.45,20250110,766,9.66,20250331,998,-15.83,20240605,736,14.13,20241024,0.01,Y,012280,500,275 억,,552611,N,N,0,N,00,N
20250430,110302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,842,-10,5,-1.17,60215751,71481,52.90,852,852,825,1107,597,852,842.40,1.07,0,1199,863,857,853,847,843,855,845,276,255,500,630,1,1,51664505,435,5.04,0.58,12,0.14,167.00,1444.00,998,20240605,-15.63,736,20241024,14.40,938,-10.23,20250110,766,9.92,20250331,998,-15.63,20240605,736,14.40,20241024,0.01,Y,012280,500,275 억,,552611,N,N,0,N,00,N
20250430,100304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,848,-4,5,-0.47,28395707,33578,24.85,852,852,825,1107,597,852,845.66,1.07,0,-2046,863,857,853,847,843,855,845,276,255,500,630,1,1,51664505,438,5.08,0.59,12,0.06,167.00,1444.00,998,20240605,-15.03,736,20241024,15.22,938,-9.59,20250110,766,10.70,20250331,998,-15.03,20240605,736,15.22,20241024,0.01,Y,012280,500,275 억,,552611,N,N,0,N,00,N
20250430,090303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,850,-2,5,-0.23,13208479,15639,11.57,852,852,825,1107,597,852,844.59,1.07,0,-1,863,857,853,847,843,855,845,276,255,500,630,1,1,51664505,439,5.09,0.59,12,0.03,167.00,1444.00,998,20240605,-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,,552611,N,N,0,N,00,N
20250429,160259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,852,-7,5,-0.81,113907568,133627,170.73,853,859,849,1116,602,859,852.43,1.05,0,252,879,868,861,850,843,868,850,276,257,500,630,1,1,51664505,440,5.10,0.59,12,0.26,167.00,1444.00,998,20240605,-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,,544343,N,N,2,N,00,N
20250429,150301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,851,-8,5,-0.93,107791224,126454,161.57,853,859,849,1116,602,859,852.41,1.05,0,692,879,868,861,850,843,868,850,276,257,500,630,1,1,51664505,440,5.10,0.59,12,0.24,167.00,1444.00,998,20240605,-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,,544343,N,N,2,N,00,N
20250429,140301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,855,-4,5,-0.47,89847782,105391,134.65,853,859,849,1116,602,859,852.52,1.05,0,-2027,879,868,861,850,843,868,850,276,257,500,630,1,1,51664505,442,5.12,0.59,12,0.20,167.00,1444.00,998,20240605,-14.33,736,20241024,16.17,938,-8.85,20250110,766,11.62,20250331,998,-14.33,20240605,736,16.17,20241024,0.01,Y,012280,500,275 억,,544343,N,N,2,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 20250430 160300 57 100.00 KOSPI 운송장비·부품 N N N N N 837 -15 5 -1.76 144192442 171763 127.11 852 852 825 1107 597 852 839.48 1.07 0 3962 863 857 853 847 843 855 845 276 255 500 630 1 1 51664505 432 5.01 0.58 12 0.33 167.00 1444.00 998 20240605 -16.13 736 20241024 13.72 938 -10.77 20250110 766 9.27 20250331 998 -16.13 20240605 736 13.72 20241024 0.01 Y 012280 500 275 억 552611 N N 43 N 00 N
3 20250430 150302 57 100.00 KOSPI 운송장비·부품 N N N N N 840 -12 5 -1.41 141355653 168375 124.60 852 852 825 1107 597 852 839.53 1.07 0 3873 863 857 853 847 843 855 845 276 255 500 630 1 1 51664505 434 5.03 0.58 12 0.33 167.00 1444.00 998 20240605 -15.83 736 20241024 14.13 938 -10.45 20250110 766 9.66 20250331 998 -15.83 20240605 736 14.13 20241024 0.01 Y 012280 500 275 억 552611 N N 0 N 00 N
4 20250430 140302 57 100.00 KOSPI 운송장비·부품 N N N N N 837 -15 5 -1.76 138916611 165467 122.45 852 852 825 1107 597 852 839.54 1.07 0 3504 863 857 853 847 843 855 845 276 255 500 630 1 1 51664505 432 5.01 0.58 12 0.32 167.00 1444.00 998 20240605 -16.13 736 20241024 13.72 938 -10.77 20250110 766 9.27 20250331 998 -16.13 20240605 736 13.72 20241024 0.01 Y 012280 500 275 억 552611 N N 0 N 00 N
5 20250430 130302 57 100.00 KOSPI 운송장비·부품 N N N N N 837 -15 5 -1.76 138250366 164671 121.86 852 852 825 1107 597 852 839.56 1.07 0 3506 863 857 853 847 843 855 845 276 255 500 630 1 1 51664505 432 5.01 0.58 12 0.32 167.00 1444.00 998 20240605 -16.13 736 20241024 13.72 938 -10.77 20250110 766 9.27 20250331 998 -16.13 20240605 736 13.72 20241024 0.01 Y 012280 500 275 억 552611 N N 0 N 00 N
6 20250430 120304 57 100.00 KOSPI 운송장비·부품 N N N N N 840 -12 5 -1.41 122309086 145651 107.79 852 852 825 1107 597 852 839.74 1.07 0 2700 863 857 853 847 843 855 845 276 255 500 630 1 1 51664505 434 5.03 0.58 12 0.28 167.00 1444.00 998 20240605 -15.83 736 20241024 14.13 938 -10.45 20250110 766 9.66 20250331 998 -15.83 20240605 736 14.13 20241024 0.01 Y 012280 500 275 억 552611 N N 0 N 00 N
7 20250430 110302 57 100.00 KOSPI 운송장비·부품 N N N N N 842 -10 5 -1.17 60215751 71481 52.90 852 852 825 1107 597 852 842.40 1.07 0 1199 863 857 853 847 843 855 845 276 255 500 630 1 1 51664505 435 5.04 0.58 12 0.14 167.00 1444.00 998 20240605 -15.63 736 20241024 14.40 938 -10.23 20250110 766 9.92 20250331 998 -15.63 20240605 736 14.40 20241024 0.01 Y 012280 500 275 억 552611 N N 0 N 00 N
8 20250430 100304 57 100.00 KOSPI 운송장비·부품 N N N N N 848 -4 5 -0.47 28395707 33578 24.85 852 852 825 1107 597 852 845.66 1.07 0 -2046 863 857 853 847 843 855 845 276 255 500 630 1 1 51664505 438 5.08 0.59 12 0.06 167.00 1444.00 998 20240605 -15.03 736 20241024 15.22 938 -9.59 20250110 766 10.70 20250331 998 -15.03 20240605 736 15.22 20241024 0.01 Y 012280 500 275 억 552611 N N 0 N 00 N
9 20250430 090303 57 100.00 KOSPI 운송장비·부품 N N N N N 850 -2 5 -0.23 13208479 15639 11.57 852 852 825 1107 597 852 844.59 1.07 0 -1 863 857 853 847 843 855 845 276 255 500 630 1 1 51664505 439 5.09 0.59 12 0.03 167.00 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 552611 N N 0 N 00 N
10 20250429 160259 57 100.00 KOSPI 운송장비·부품 N N N N N 852 -7 5 -0.81 113907568 133627 170.73 853 859 849 1116 602 859 852.43 1.05 0 252 879 868 861 850 843 868 850 276 257 500 630 1 1 51664505 440 5.10 0.59 12 0.26 167.00 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 544343 N N 2 N 00 N
11 20250429 150301 57 100.00 KOSPI 운송장비·부품 N N N N N 851 -8 5 -0.93 107791224 126454 161.57 853 859 849 1116 602 859 852.41 1.05 0 692 879 868 861 850 843 868 850 276 257 500 630 1 1 51664505 440 5.10 0.59 12 0.24 167.00 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 544343 N N 2 N 00 N
12 20250429 140301 57 100.00 KOSPI 운송장비·부품 N N N N N 855 -4 5 -0.47 89847782 105391 134.65 853 859 849 1116 602 859 852.52 1.05 0 -2027 879 868 861 850 843 868 850 276 257 500 630 1 1 51664505 442 5.12 0.59 12 0.20 167.00 1444.00 998 20240605 -14.33 736 20241024 16.17 938 -8.85 20250110 766 11.62 20250331 998 -14.33 20240605 736 16.17 20241024 0.01 Y 012280 500 275 억 544343 N N 2 N 00 N