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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1159,2,2,0.17,43349928,37579,77.69,1159,1159,1147,1504,810,1157,1153.57,0.52,0,-1286,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1289,115.90,1.91,12,0.03,10.00,606.00,1659,20240521,-30.14,805,20241209,43.98,1512,-23.35,20250110,1131,2.48,20250211,1659,-30.14,20240521,805,43.98,20241209,0.00,Y,010580,500,556 억,,579360,N,N,228,N,00,N
20250422,150247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1155,-2,5,-0.17,38121903,33068,68.36,1159,1159,1147,1504,810,1157,1152.83,0.52,0,-1182,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1285,115.50,1.91,12,0.03,10.00,606.00,1659,20240521,-30.38,805,20241209,43.48,1512,-23.61,20250110,1131,2.12,20250211,1659,-30.38,20240521,805,43.48,20241209,0.00,Y,010580,500,556 억,,579360,N,N,347,N,00,N
20250422,140247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1151,-6,5,-0.52,21932828,18998,39.28,1159,1159,1148,1504,810,1157,1154.48,0.52,0,-1652,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1281,115.10,1.90,12,0.02,10.00,606.00,1659,20240521,-30.62,805,20241209,42.98,1512,-23.88,20250110,1131,1.77,20250211,1659,-30.62,20240521,805,42.98,20241209,0.00,Y,010580,500,556 억,,579360,N,N,347,N,00,N
20250422,130246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1150,-7,5,-0.61,14702073,12720,26.30,1159,1159,1148,1504,810,1157,1155.82,0.52,0,-1721,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1279,115.00,1.90,12,0.01,10.00,606.00,1659,20240521,-30.68,805,20241209,42.86,1512,-23.94,20250110,1131,1.68,20250211,1659,-30.68,20240521,805,42.86,20241209,0.00,Y,010580,500,556 억,,579360,N,N,347,N,00,N
20250422,120247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1152,-5,5,-0.43,13887897,12012,24.83,1159,1159,1148,1504,810,1157,1156.17,0.52,0,-1807,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1282,115.20,1.90,12,0.01,10.00,606.00,1659,20240521,-30.56,805,20241209,43.11,1512,-23.81,20250110,1131,1.86,20250211,1659,-30.56,20240521,805,43.11,20241209,0.00,Y,010580,500,556 억,,579360,N,N,347,N,00,N
20250422,110247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1152,-5,5,-0.43,13884441,12009,24.83,1159,1159,1148,1504,810,1157,1156.17,0.52,0,-1809,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1282,115.20,1.90,12,0.01,10.00,606.00,1659,20240521,-30.56,805,20241209,43.11,1512,-23.81,20250110,1131,1.86,20250211,1659,-30.56,20240521,805,43.11,20241209,0.00,Y,010580,500,556 억,,579360,N,N,347,N,00,N
20250422,100247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1156,-1,5,-0.09,11462280,9905,20.48,1159,1159,1149,1504,810,1157,1157.22,0.52,0,-2035,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1286,115.60,1.91,12,0.01,10.00,606.00,1659,20240521,-30.32,805,20241209,43.60,1512,-23.54,20250110,1131,2.21,20250211,1659,-30.32,20240521,805,43.60,20241209,0.00,Y,010580,500,556 억,,579360,N,N,347,N,00,N
20250422,090247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1159,2,2,0.17,5948579,5134,10.61,1159,1159,1157,1504,810,1157,1158.66,0.52,0,-1116,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1289,115.90,1.91,12,0.00,10.00,606.00,1659,20240521,-30.14,805,20241209,43.98,1512,-23.35,20250110,1131,2.48,20250211,1659,-30.14,20240521,805,43.98,20241209,0.00,Y,010580,500,556 억,,579360,N,N,347,N,00,N
20250421,160242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1157,3,2,0.26,55447836,48370,76.92,1163,1164,1138,1500,808,1154,1146.33,0.52,0,-5693,1188,1171,1159,1142,1130,1165,1136,556,346,500,800,1,1,111251760,1287,115.70,1.91,12,0.04,10.00,606.00,1659,20240521,-30.26,805,20241209,43.73,1512,-23.48,20250110,1131,2.30,20250211,1659,-30.26,20240521,805,43.73,20241209,0.00,Y,010580,500,556 억,,580616,N,N,347,N,00,N
20250421,150246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1143,-11,5,-0.95,50859643,44369,70.55,1163,1164,1138,1500,808,1154,1146.29,0.52,0,-2884,1188,1171,1159,1142,1130,1165,1136,556,346,500,800,1,1,111251760,1272,114.30,1.89,12,0.04,10.00,606.00,1659,20240521,-31.10,805,20241209,41.99,1512,-24.40,20250110,1131,1.06,20250211,1659,-31.10,20240521,805,41.99,20241209,0.00,Y,010580,500,556 억,,580616,N,N,841,N,00,N
20250421,140246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1144,-10,5,-0.87,48081981,41934,66.68,1163,1164,1138,1500,808,1154,1146.61,0.52,0,-3061,1188,1171,1159,1142,1130,1165,1136,556,346,500,800,1,1,111251760,1273,114.40,1.89,12,0.04,10.00,606.00,1659,20240521,-31.04,805,20241209,42.11,1512,-24.34,20250110,1131,1.15,20250211,1659,-31.04,20240521,805,42.11,20241209,0.00,Y,010580,500,556 억,,580616,N,N,841,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 20250422 160243 57 100.00 KOSPI 운송장비·부품 N N N N N 1159 2 2 0.17 43349928 37579 77.69 1159 1159 1147 1504 810 1157 1153.57 0.52 0 -1286 1179 1168 1153 1142 1127 1160 1134 556 347 500 800 1 1 111251760 1289 115.90 1.91 12 0.03 10.00 606.00 1659 20240521 -30.14 805 20241209 43.98 1512 -23.35 20250110 1131 2.48 20250211 1659 -30.14 20240521 805 43.98 20241209 0.00 Y 010580 500 556 억 579360 N N 228 N 00 N
3 20250422 150247 57 100.00 KOSPI 운송장비·부품 N N N N N 1155 -2 5 -0.17 38121903 33068 68.36 1159 1159 1147 1504 810 1157 1152.83 0.52 0 -1182 1179 1168 1153 1142 1127 1160 1134 556 347 500 800 1 1 111251760 1285 115.50 1.91 12 0.03 10.00 606.00 1659 20240521 -30.38 805 20241209 43.48 1512 -23.61 20250110 1131 2.12 20250211 1659 -30.38 20240521 805 43.48 20241209 0.00 Y 010580 500 556 억 579360 N N 347 N 00 N
4 20250422 140247 57 100.00 KOSPI 운송장비·부품 N N N N N 1151 -6 5 -0.52 21932828 18998 39.28 1159 1159 1148 1504 810 1157 1154.48 0.52 0 -1652 1179 1168 1153 1142 1127 1160 1134 556 347 500 800 1 1 111251760 1281 115.10 1.90 12 0.02 10.00 606.00 1659 20240521 -30.62 805 20241209 42.98 1512 -23.88 20250110 1131 1.77 20250211 1659 -30.62 20240521 805 42.98 20241209 0.00 Y 010580 500 556 억 579360 N N 347 N 00 N
5 20250422 130246 57 100.00 KOSPI 운송장비·부품 N N N N N 1150 -7 5 -0.61 14702073 12720 26.30 1159 1159 1148 1504 810 1157 1155.82 0.52 0 -1721 1179 1168 1153 1142 1127 1160 1134 556 347 500 800 1 1 111251760 1279 115.00 1.90 12 0.01 10.00 606.00 1659 20240521 -30.68 805 20241209 42.86 1512 -23.94 20250110 1131 1.68 20250211 1659 -30.68 20240521 805 42.86 20241209 0.00 Y 010580 500 556 억 579360 N N 347 N 00 N
6 20250422 120247 57 100.00 KOSPI 운송장비·부품 N N N N N 1152 -5 5 -0.43 13887897 12012 24.83 1159 1159 1148 1504 810 1157 1156.17 0.52 0 -1807 1179 1168 1153 1142 1127 1160 1134 556 347 500 800 1 1 111251760 1282 115.20 1.90 12 0.01 10.00 606.00 1659 20240521 -30.56 805 20241209 43.11 1512 -23.81 20250110 1131 1.86 20250211 1659 -30.56 20240521 805 43.11 20241209 0.00 Y 010580 500 556 억 579360 N N 347 N 00 N
7 20250422 110247 57 100.00 KOSPI 운송장비·부품 N N N N N 1152 -5 5 -0.43 13884441 12009 24.83 1159 1159 1148 1504 810 1157 1156.17 0.52 0 -1809 1179 1168 1153 1142 1127 1160 1134 556 347 500 800 1 1 111251760 1282 115.20 1.90 12 0.01 10.00 606.00 1659 20240521 -30.56 805 20241209 43.11 1512 -23.81 20250110 1131 1.86 20250211 1659 -30.56 20240521 805 43.11 20241209 0.00 Y 010580 500 556 억 579360 N N 347 N 00 N
8 20250422 100247 57 100.00 KOSPI 운송장비·부품 N N N N N 1156 -1 5 -0.09 11462280 9905 20.48 1159 1159 1149 1504 810 1157 1157.22 0.52 0 -2035 1179 1168 1153 1142 1127 1160 1134 556 347 500 800 1 1 111251760 1286 115.60 1.91 12 0.01 10.00 606.00 1659 20240521 -30.32 805 20241209 43.60 1512 -23.54 20250110 1131 2.21 20250211 1659 -30.32 20240521 805 43.60 20241209 0.00 Y 010580 500 556 억 579360 N N 347 N 00 N
9 20250422 090247 57 100.00 KOSPI 운송장비·부품 N N N N N 1159 2 2 0.17 5948579 5134 10.61 1159 1159 1157 1504 810 1157 1158.66 0.52 0 -1116 1179 1168 1153 1142 1127 1160 1134 556 347 500 800 1 1 111251760 1289 115.90 1.91 12 0.00 10.00 606.00 1659 20240521 -30.14 805 20241209 43.98 1512 -23.35 20250110 1131 2.48 20250211 1659 -30.14 20240521 805 43.98 20241209 0.00 Y 010580 500 556 억 579360 N N 347 N 00 N
10 20250421 160242 57 100.00 KOSPI 운송장비·부품 N N N N N 1157 3 2 0.26 55447836 48370 76.92 1163 1164 1138 1500 808 1154 1146.33 0.52 0 -5693 1188 1171 1159 1142 1130 1165 1136 556 346 500 800 1 1 111251760 1287 115.70 1.91 12 0.04 10.00 606.00 1659 20240521 -30.26 805 20241209 43.73 1512 -23.48 20250110 1131 2.30 20250211 1659 -30.26 20240521 805 43.73 20241209 0.00 Y 010580 500 556 억 580616 N N 347 N 00 N
11 20250421 150246 57 100.00 KOSPI 운송장비·부품 N N N N N 1143 -11 5 -0.95 50859643 44369 70.55 1163 1164 1138 1500 808 1154 1146.29 0.52 0 -2884 1188 1171 1159 1142 1130 1165 1136 556 346 500 800 1 1 111251760 1272 114.30 1.89 12 0.04 10.00 606.00 1659 20240521 -31.10 805 20241209 41.99 1512 -24.40 20250110 1131 1.06 20250211 1659 -31.10 20240521 805 41.99 20241209 0.00 Y 010580 500 556 억 580616 N N 841 N 00 N
12 20250421 140246 57 100.00 KOSPI 운송장비·부품 N N N N N 1144 -10 5 -0.87 48081981 41934 66.68 1163 1164 1138 1500 808 1154 1146.61 0.52 0 -3061 1188 1171 1159 1142 1130 1165 1136 556 346 500 800 1 1 111251760 1273 114.40 1.89 12 0.04 10.00 606.00 1659 20240521 -31.04 805 20241209 42.11 1512 -24.34 20250110 1131 1.15 20250211 1659 -31.04 20240521 805 42.11 20241209 0.00 Y 010580 500 556 억 580616 N N 841 N 00 N