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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010580/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
20250407,160237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1171,-32,5,-2.66,115649332,98210,239.17,1209,1209,1139,1563,843,1203,1177.57,0.48,0,5693,1256,1229,1185,1158,1114,1243,1172,556,360,500,840,1,1,111251760,1303,117.10,1.93,12,0.09,10.00,606.00,1725,20240326,-32.12,805,20241209,45.47,1512,-22.55,20250110,1131,3.54,20250211,1659,-29.42,20240521,805,45.47,20241209,0.00,Y,010580,500,556 억,,534044,N,N,98,N,00,N
20250407,150239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1171,-32,5,-2.66,112989050,95937,233.64,1209,1209,1139,1563,843,1203,1177.74,0.48,0,7123,1256,1229,1185,1158,1114,1243,1172,556,360,500,840,1,1,111251760,1303,117.10,1.93,12,0.09,10.00,606.00,1725,20240326,-32.12,805,20241209,45.47,1512,-22.55,20250110,1131,3.54,20250211,1659,-29.42,20240521,805,45.47,20241209,0.00,Y,010580,500,556 억,,534044,N,N,240,N,00,N
20250407,140239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1184,-19,5,-1.58,90867352,77031,187.60,1209,1209,1139,1563,843,1203,1179.62,0.48,0,47,1256,1229,1185,1158,1114,1243,1172,556,360,500,840,1,1,111251760,1317,118.40,1.95,12,0.07,10.00,606.00,1725,20240326,-31.36,805,20241209,47.08,1512,-21.69,20250110,1131,4.69,20250211,1659,-28.63,20240521,805,47.08,20241209,0.00,Y,010580,500,556 억,,534044,N,N,240,N,00,N
20250407,130238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,-14,5,-1.16,84851127,71949,175.22,1209,1209,1139,1563,843,1203,1179.32,0.48,0,-1085,1256,1229,1185,1158,1114,1243,1172,556,360,500,840,1,1,111251760,1323,118.90,1.96,12,0.06,10.00,606.00,1725,20240326,-31.07,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1659,-28.33,20240521,805,47.70,20241209,0.00,Y,010580,500,556 억,,534044,N,N,240,N,00,N
20250407,120238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1164,-39,5,-3.24,59524780,50693,123.45,1209,1209,1139,1563,843,1203,1174.22,0.48,0,3169,1256,1229,1185,1158,1114,1243,1172,556,360,500,840,1,1,111251760,1295,116.40,1.92,12,0.05,10.00,606.00,1725,20240326,-32.52,805,20241209,44.60,1512,-23.02,20250110,1131,2.92,20250211,1659,-29.84,20240521,805,44.60,20241209,0.00,Y,010580,500,556 억,,534044,N,N,240,N,00,N
20250407,110238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1168,-35,5,-2.91,51491922,43787,106.64,1209,1209,1139,1563,843,1203,1175.96,0.48,0,748,1256,1229,1185,1158,1114,1243,1172,556,360,500,840,1,1,111251760,1299,116.80,1.93,12,0.04,10.00,606.00,1725,20240326,-32.29,805,20241209,45.09,1512,-22.75,20250110,1131,3.27,20250211,1659,-29.60,20240521,805,45.09,20241209,0.00,Y,010580,500,556 억,,534044,N,N,240,N,00,N
20250407,100238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1194,-9,5,-0.75,46849430,39802,96.93,1209,1209,1139,1563,843,1203,1177.06,0.48,0,793,1256,1229,1185,1158,1114,1243,1172,556,360,500,840,1,1,111251760,1328,119.40,1.97,12,0.04,10.00,606.00,1725,20240326,-30.78,805,20241209,48.32,1512,-21.03,20250110,1131,5.57,20250211,1659,-28.03,20240521,805,48.32,20241209,0.00,Y,010580,500,556 억,,534044,N,N,240,N,00,N
20250407,090238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1139,-64,5,-5.32,7874927,6594,16.06,1209,1209,1139,1563,843,1203,1194.26,0.48,0,-200,1256,1229,1185,1158,1114,1243,1172,556,360,500,840,1,1,111251760,1267,113.90,1.88,12,0.01,10.00,606.00,1725,20240326,-33.97,805,20241209,41.49,1512,-24.67,20250110,1131,0.71,20250211,1659,-31.34,20240521,805,41.49,20241209,0.00,Y,010580,500,556 억,,534044,Y,N,240,N,00,N
20250404,160238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1203,-2,5,-0.17,49083122,41048,70.14,1185,1212,1141,1566,844,1205,1195.75,0.48,0,-5665,1218,1211,1198,1191,1178,1215,1195,556,361,500,840,1,1,111251760,1338,120.30,1.99,12,0.04,10.00,606.00,1740,20240325,-30.86,805,20241209,49.44,1512,-20.44,20250110,1131,6.37,20250211,1659,-27.49,20240521,805,49.44,20241209,0.00,Y,010580,500,556 억,,537226,N,N,240,N,00,N
20250404,150239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,-4,5,-0.33,46419230,38832,66.35,1185,1212,1141,1566,844,1205,1195.39,0.48,0,-5375,1218,1211,1198,1191,1178,1215,1195,556,361,500,840,1,1,111251760,1336,120.10,1.98,12,0.03,10.00,606.00,1740,20240325,-30.98,805,20241209,49.19,1512,-20.57,20250110,1131,6.19,20250211,1659,-27.61,20240521,805,49.19,20241209,0.00,Y,010580,500,556 억,,537226,N,N,0,N,00,N
20250404,140239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1204,-1,5,-0.08,45173871,37789,64.57,1185,1212,1141,1566,844,1205,1195.42,0.48,0,-6408,1218,1211,1198,1191,1178,1215,1195,556,361,500,840,1,1,111251760,1339,120.40,1.99,12,0.03,10.00,606.00,1740,20240325,-30.80,805,20241209,49.57,1512,-20.37,20250110,1131,6.45,20250211,1659,-27.43,20240521,805,49.57,20241209,0.00,Y,010580,500,556 억,,537226,N,N,0,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 20250407 160237 57 100.00 KOSPI 운송장비·부품 N N N N N 1171 -32 5 -2.66 115649332 98210 239.17 1209 1209 1139 1563 843 1203 1177.57 0.48 0 5693 1256 1229 1185 1158 1114 1243 1172 556 360 500 840 1 1 111251760 1303 117.10 1.93 12 0.09 10.00 606.00 1725 20240326 -32.12 805 20241209 45.47 1512 -22.55 20250110 1131 3.54 20250211 1659 -29.42 20240521 805 45.47 20241209 0.00 Y 010580 500 556 억 534044 N N 98 N 00 N
3 20250407 150239 57 100.00 KOSPI 운송장비·부품 N N N N N 1171 -32 5 -2.66 112989050 95937 233.64 1209 1209 1139 1563 843 1203 1177.74 0.48 0 7123 1256 1229 1185 1158 1114 1243 1172 556 360 500 840 1 1 111251760 1303 117.10 1.93 12 0.09 10.00 606.00 1725 20240326 -32.12 805 20241209 45.47 1512 -22.55 20250110 1131 3.54 20250211 1659 -29.42 20240521 805 45.47 20241209 0.00 Y 010580 500 556 억 534044 N N 240 N 00 N
4 20250407 140239 57 100.00 KOSPI 운송장비·부품 N N N N N 1184 -19 5 -1.58 90867352 77031 187.60 1209 1209 1139 1563 843 1203 1179.62 0.48 0 47 1256 1229 1185 1158 1114 1243 1172 556 360 500 840 1 1 111251760 1317 118.40 1.95 12 0.07 10.00 606.00 1725 20240326 -31.36 805 20241209 47.08 1512 -21.69 20250110 1131 4.69 20250211 1659 -28.63 20240521 805 47.08 20241209 0.00 Y 010580 500 556 억 534044 N N 240 N 00 N
5 20250407 130238 57 100.00 KOSPI 운송장비·부품 N N N N N 1189 -14 5 -1.16 84851127 71949 175.22 1209 1209 1139 1563 843 1203 1179.32 0.48 0 -1085 1256 1229 1185 1158 1114 1243 1172 556 360 500 840 1 1 111251760 1323 118.90 1.96 12 0.06 10.00 606.00 1725 20240326 -31.07 805 20241209 47.70 1512 -21.36 20250110 1131 5.13 20250211 1659 -28.33 20240521 805 47.70 20241209 0.00 Y 010580 500 556 억 534044 N N 240 N 00 N
6 20250407 120238 57 100.00 KOSPI 운송장비·부품 N N N N N 1164 -39 5 -3.24 59524780 50693 123.45 1209 1209 1139 1563 843 1203 1174.22 0.48 0 3169 1256 1229 1185 1158 1114 1243 1172 556 360 500 840 1 1 111251760 1295 116.40 1.92 12 0.05 10.00 606.00 1725 20240326 -32.52 805 20241209 44.60 1512 -23.02 20250110 1131 2.92 20250211 1659 -29.84 20240521 805 44.60 20241209 0.00 Y 010580 500 556 억 534044 N N 240 N 00 N
7 20250407 110238 57 100.00 KOSPI 운송장비·부품 N N N N N 1168 -35 5 -2.91 51491922 43787 106.64 1209 1209 1139 1563 843 1203 1175.96 0.48 0 748 1256 1229 1185 1158 1114 1243 1172 556 360 500 840 1 1 111251760 1299 116.80 1.93 12 0.04 10.00 606.00 1725 20240326 -32.29 805 20241209 45.09 1512 -22.75 20250110 1131 3.27 20250211 1659 -29.60 20240521 805 45.09 20241209 0.00 Y 010580 500 556 억 534044 N N 240 N 00 N
8 20250407 100238 57 100.00 KOSPI 운송장비·부품 N N N N N 1194 -9 5 -0.75 46849430 39802 96.93 1209 1209 1139 1563 843 1203 1177.06 0.48 0 793 1256 1229 1185 1158 1114 1243 1172 556 360 500 840 1 1 111251760 1328 119.40 1.97 12 0.04 10.00 606.00 1725 20240326 -30.78 805 20241209 48.32 1512 -21.03 20250110 1131 5.57 20250211 1659 -28.03 20240521 805 48.32 20241209 0.00 Y 010580 500 556 억 534044 N N 240 N 00 N
9 20250407 090238 57 100.00 KOSPI 운송장비·부품 N N N N N 1139 -64 5 -5.32 7874927 6594 16.06 1209 1209 1139 1563 843 1203 1194.26 0.48 0 -200 1256 1229 1185 1158 1114 1243 1172 556 360 500 840 1 1 111251760 1267 113.90 1.88 12 0.01 10.00 606.00 1725 20240326 -33.97 805 20241209 41.49 1512 -24.67 20250110 1131 0.71 20250211 1659 -31.34 20240521 805 41.49 20241209 0.00 Y 010580 500 556 억 534044 Y N 240 N 00 N
10 20250404 160238 57 100.00 KOSPI 운송장비·부품 N N N N N 1203 -2 5 -0.17 49083122 41048 70.14 1185 1212 1141 1566 844 1205 1195.75 0.48 0 -5665 1218 1211 1198 1191 1178 1215 1195 556 361 500 840 1 1 111251760 1338 120.30 1.99 12 0.04 10.00 606.00 1740 20240325 -30.86 805 20241209 49.44 1512 -20.44 20250110 1131 6.37 20250211 1659 -27.49 20240521 805 49.44 20241209 0.00 Y 010580 500 556 억 537226 N N 240 N 00 N
11 20250404 150239 57 100.00 KOSPI 운송장비·부품 N N N N N 1201 -4 5 -0.33 46419230 38832 66.35 1185 1212 1141 1566 844 1205 1195.39 0.48 0 -5375 1218 1211 1198 1191 1178 1215 1195 556 361 500 840 1 1 111251760 1336 120.10 1.98 12 0.03 10.00 606.00 1740 20240325 -30.98 805 20241209 49.19 1512 -20.57 20250110 1131 6.19 20250211 1659 -27.61 20240521 805 49.19 20241209 0.00 Y 010580 500 556 억 537226 N N 0 N 00 N
12 20250404 140239 57 100.00 KOSPI 운송장비·부품 N N N N N 1204 -1 5 -0.08 45173871 37789 64.57 1185 1212 1141 1566 844 1205 1195.42 0.48 0 -6408 1218 1211 1198 1191 1178 1215 1195 556 361 500 840 1 1 111251760 1339 120.40 1.99 12 0.03 10.00 606.00 1740 20240325 -30.80 805 20241209 49.57 1512 -20.37 20250110 1131 6.45 20250211 1659 -27.43 20240521 805 49.57 20241209 0.00 Y 010580 500 556 억 537226 N N 0 N 00 N