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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,-4,5,-0.34,54882206,46374,89.48,1205,1205,1171,1552,836,1194,1183.47,0.52,0,-576,1211,1202,1190,1181,1169,1196,1175,556,358,500,830,1,1,111251760,1324,119.00,1.96,12,0.04,10.00,606.00,1666,20240402,-28.57,805,20241209,47.83,1512,-21.30,20250110,1131,5.22,20250211,1659,-28.27,20240521,805,47.83,20241209,0.00,Y,010580,500,556 억,,573977,N,N,837,N,00,N
20250411,150243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1183,-11,5,-0.92,52317180,44216,85.31,1205,1205,1171,1552,836,1194,1183.22,0.52,0,214,1211,1202,1190,1181,1169,1196,1175,556,358,500,830,1,1,111251760,1316,118.30,1.95,12,0.04,10.00,606.00,1666,20240402,-28.99,805,20241209,46.96,1512,-21.76,20250110,1131,4.60,20250211,1659,-28.69,20240521,805,46.96,20241209,0.00,Y,010580,500,556 억,,573977,N,N,504,N,00,N
20250411,140243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1182,-12,5,-1.01,35289276,29752,57.41,1205,1205,1171,1552,836,1194,1186.11,0.52,0,707,1211,1202,1190,1181,1169,1196,1175,556,358,500,830,1,1,111251760,1315,118.20,1.95,12,0.03,10.00,606.00,1666,20240402,-29.05,805,20241209,46.83,1512,-21.83,20250110,1131,4.51,20250211,1659,-28.75,20240521,805,46.83,20241209,0.00,Y,010580,500,556 억,,573977,N,N,504,N,00,N
20250411,130243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1183,-11,5,-0.92,33785691,28480,54.95,1205,1205,1171,1552,836,1194,1186.30,0.52,0,653,1211,1202,1190,1181,1169,1196,1175,556,358,500,830,1,1,111251760,1316,118.30,1.95,12,0.03,10.00,606.00,1666,20240402,-28.99,805,20241209,46.96,1512,-21.76,20250110,1131,4.60,20250211,1659,-28.69,20240521,805,46.96,20241209,0.00,Y,010580,500,556 억,,573977,N,N,504,N,00,N
20250411,120243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1182,-12,5,-1.01,33630718,28349,54.70,1205,1205,1171,1552,836,1194,1186.31,0.52,0,627,1211,1202,1190,1181,1169,1196,1175,556,358,500,830,1,1,111251760,1315,118.20,1.95,12,0.03,10.00,606.00,1666,20240402,-29.05,805,20241209,46.83,1512,-21.83,20250110,1131,4.51,20250211,1659,-28.75,20240521,805,46.83,20241209,0.00,Y,010580,500,556 억,,573977,N,N,504,N,00,N
20250411,110242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1194,0,3,0.00,8389009,6998,13.50,1205,1205,1185,1552,836,1194,1198.77,0.52,0,-1276,1211,1202,1190,1181,1169,1196,1175,556,358,500,830,1,1,111251760,1328,119.40,1.97,12,0.01,10.00,606.00,1666,20240402,-28.33,805,20241209,48.32,1512,-21.03,20250110,1131,5.57,20250211,1659,-28.03,20240521,805,48.32,20241209,0.00,Y,010580,500,556 억,,573977,N,N,504,N,00,N
20250411,100244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1196,2,2,0.17,7115592,5928,11.44,1205,1205,1185,1552,836,1194,1200.34,0.52,0,-1537,1211,1202,1190,1181,1169,1196,1175,556,358,500,830,1,1,111251760,1331,119.60,1.97,12,0.01,10.00,606.00,1666,20240402,-28.21,805,20241209,48.57,1512,-20.90,20250110,1131,5.75,20250211,1659,-27.91,20240521,805,48.57,20241209,0.00,Y,010580,500,556 억,,573977,N,N,504,N,00,N
20250411,090244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1202,8,2,0.67,3185492,2652,5.12,1205,1205,1194,1552,836,1194,1201.17,0.52,0,-672,1211,1202,1190,1181,1169,1196,1175,556,358,500,830,1,1,111251760,1337,120.20,1.98,12,0.00,10.00,606.00,1666,20240402,-27.85,805,20241209,49.32,1512,-20.50,20250110,1131,6.28,20250211,1659,-27.55,20240521,805,49.32,20241209,0.00,Y,010580,500,556 억,,573977,N,N,504,N,00,N
20250410,160242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1194,6,2,0.51,61524150,51828,85.18,1199,1199,1178,1544,832,1188,1187.08,0.51,0,-584,1229,1208,1179,1158,1129,1194,1144,556,356,500,830,1,1,111251760,1328,119.40,1.97,12,0.05,10.00,606.00,1666,20240402,-28.33,805,20241209,48.32,1512,-21.03,20250110,1131,5.57,20250211,1659,-28.03,20240521,805,48.32,20241209,0.00,Y,010580,500,556 억,,567261,N,N,504,N,00,N
20250410,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1191,3,2,0.25,59819693,50399,82.84,1199,1199,1178,1544,832,1188,1186.92,0.51,0,-584,1229,1208,1179,1158,1129,1194,1144,556,356,500,830,1,1,111251760,1325,119.10,1.97,12,0.05,10.00,606.00,1666,20240402,-28.51,805,20241209,47.95,1512,-21.23,20250110,1131,5.31,20250211,1659,-28.21,20240521,805,47.95,20241209,0.00,Y,010580,500,556 억,,567261,N,N,258,N,00,N
20250410,140242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1194,6,2,0.51,57236716,48226,79.26,1199,1199,1178,1544,832,1188,1186.84,0.51,0,-509,1229,1208,1179,1158,1129,1194,1144,556,356,500,830,1,1,111251760,1328,119.40,1.97,12,0.04,10.00,606.00,1666,20240402,-28.33,805,20241209,48.32,1512,-21.03,20250110,1131,5.57,20250211,1659,-28.03,20240521,805,48.32,20241209,0.00,Y,010580,500,556 억,,567261,N,N,258,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 20250411 160241 57 100.00 KOSPI 운송장비·부품 N N N N N 1190 -4 5 -0.34 54882206 46374 89.48 1205 1205 1171 1552 836 1194 1183.47 0.52 0 -576 1211 1202 1190 1181 1169 1196 1175 556 358 500 830 1 1 111251760 1324 119.00 1.96 12 0.04 10.00 606.00 1666 20240402 -28.57 805 20241209 47.83 1512 -21.30 20250110 1131 5.22 20250211 1659 -28.27 20240521 805 47.83 20241209 0.00 Y 010580 500 556 억 573977 N N 837 N 00 N
3 20250411 150243 57 100.00 KOSPI 운송장비·부품 N N N N N 1183 -11 5 -0.92 52317180 44216 85.31 1205 1205 1171 1552 836 1194 1183.22 0.52 0 214 1211 1202 1190 1181 1169 1196 1175 556 358 500 830 1 1 111251760 1316 118.30 1.95 12 0.04 10.00 606.00 1666 20240402 -28.99 805 20241209 46.96 1512 -21.76 20250110 1131 4.60 20250211 1659 -28.69 20240521 805 46.96 20241209 0.00 Y 010580 500 556 억 573977 N N 504 N 00 N
4 20250411 140243 57 100.00 KOSPI 운송장비·부품 N N N N N 1182 -12 5 -1.01 35289276 29752 57.41 1205 1205 1171 1552 836 1194 1186.11 0.52 0 707 1211 1202 1190 1181 1169 1196 1175 556 358 500 830 1 1 111251760 1315 118.20 1.95 12 0.03 10.00 606.00 1666 20240402 -29.05 805 20241209 46.83 1512 -21.83 20250110 1131 4.51 20250211 1659 -28.75 20240521 805 46.83 20241209 0.00 Y 010580 500 556 억 573977 N N 504 N 00 N
5 20250411 130243 57 100.00 KOSPI 운송장비·부품 N N N N N 1183 -11 5 -0.92 33785691 28480 54.95 1205 1205 1171 1552 836 1194 1186.30 0.52 0 653 1211 1202 1190 1181 1169 1196 1175 556 358 500 830 1 1 111251760 1316 118.30 1.95 12 0.03 10.00 606.00 1666 20240402 -28.99 805 20241209 46.96 1512 -21.76 20250110 1131 4.60 20250211 1659 -28.69 20240521 805 46.96 20241209 0.00 Y 010580 500 556 억 573977 N N 504 N 00 N
6 20250411 120243 57 100.00 KOSPI 운송장비·부품 N N N N N 1182 -12 5 -1.01 33630718 28349 54.70 1205 1205 1171 1552 836 1194 1186.31 0.52 0 627 1211 1202 1190 1181 1169 1196 1175 556 358 500 830 1 1 111251760 1315 118.20 1.95 12 0.03 10.00 606.00 1666 20240402 -29.05 805 20241209 46.83 1512 -21.83 20250110 1131 4.51 20250211 1659 -28.75 20240521 805 46.83 20241209 0.00 Y 010580 500 556 억 573977 N N 504 N 00 N
7 20250411 110242 57 100.00 KOSPI 운송장비·부품 N N N N N 1194 0 3 0.00 8389009 6998 13.50 1205 1205 1185 1552 836 1194 1198.77 0.52 0 -1276 1211 1202 1190 1181 1169 1196 1175 556 358 500 830 1 1 111251760 1328 119.40 1.97 12 0.01 10.00 606.00 1666 20240402 -28.33 805 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 573977 N N 504 N 00 N
8 20250411 100244 57 100.00 KOSPI 운송장비·부품 N N N N N 1196 2 2 0.17 7115592 5928 11.44 1205 1205 1185 1552 836 1194 1200.34 0.52 0 -1537 1211 1202 1190 1181 1169 1196 1175 556 358 500 830 1 1 111251760 1331 119.60 1.97 12 0.01 10.00 606.00 1666 20240402 -28.21 805 20241209 48.57 1512 -20.90 20250110 1131 5.75 20250211 1659 -27.91 20240521 805 48.57 20241209 0.00 Y 010580 500 556 억 573977 N N 504 N 00 N
9 20250411 090244 57 100.00 KOSPI 운송장비·부품 N N N N N 1202 8 2 0.67 3185492 2652 5.12 1205 1205 1194 1552 836 1194 1201.17 0.52 0 -672 1211 1202 1190 1181 1169 1196 1175 556 358 500 830 1 1 111251760 1337 120.20 1.98 12 0.00 10.00 606.00 1666 20240402 -27.85 805 20241209 49.32 1512 -20.50 20250110 1131 6.28 20250211 1659 -27.55 20240521 805 49.32 20241209 0.00 Y 010580 500 556 억 573977 N N 504 N 00 N
10 20250410 160242 57 100.00 KOSPI 운송장비·부품 N N N N N 1194 6 2 0.51 61524150 51828 85.18 1199 1199 1178 1544 832 1188 1187.08 0.51 0 -584 1229 1208 1179 1158 1129 1194 1144 556 356 500 830 1 1 111251760 1328 119.40 1.97 12 0.05 10.00 606.00 1666 20240402 -28.33 805 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 567261 N N 504 N 00 N
11 20250410 150242 57 100.00 KOSPI 운송장비·부품 N N N N N 1191 3 2 0.25 59819693 50399 82.84 1199 1199 1178 1544 832 1188 1186.92 0.51 0 -584 1229 1208 1179 1158 1129 1194 1144 556 356 500 830 1 1 111251760 1325 119.10 1.97 12 0.05 10.00 606.00 1666 20240402 -28.51 805 20241209 47.95 1512 -21.23 20250110 1131 5.31 20250211 1659 -28.21 20240521 805 47.95 20241209 0.00 Y 010580 500 556 억 567261 N N 258 N 00 N
12 20250410 140242 57 100.00 KOSPI 운송장비·부품 N N N N N 1194 6 2 0.51 57236716 48226 79.26 1199 1199 1178 1544 832 1188 1186.84 0.51 0 -509 1229 1208 1179 1158 1129 1194 1144 556 356 500 830 1 1 111251760 1328 119.40 1.97 12 0.04 10.00 606.00 1666 20240402 -28.33 805 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 567261 N N 258 N 00 N