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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,0,3,0.00,59921890,50420,108.72,1200,1201,1180,1547,833,1190,1188.45,0.52,0,2901,1222,1205,1188,1171,1154,1197,1163,556,357,500,830,1,1,111251760,1324,119.00,1.96,12,0.05,10.00,606.00,1666,20240402,-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,,573401,N,N,346,N,00,N
20250414,150244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1188,-2,5,-0.17,51940119,43662,94.15,1200,1201,1182,1547,833,1190,1189.60,0.52,0,3025,1222,1205,1188,1171,1154,1197,1163,556,357,500,830,1,1,111251760,1322,118.80,1.96,12,0.04,10.00,606.00,1666,20240402,-28.69,805,20241209,47.58,1512,-21.43,20250110,1131,5.04,20250211,1659,-28.39,20240521,805,47.58,20241209,0.00,Y,010580,500,556 억,,573401,N,N,837,N,00,N
20250414,140243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1194,4,2,0.34,44224818,37172,80.16,1200,1201,1182,1547,833,1190,1189.73,0.52,0,2581,1222,1205,1188,1171,1154,1197,1163,556,357,500,830,1,1,111251760,1328,119.40,1.97,12,0.03,10.00,606.00,1666,20240402,-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,,573401,N,N,837,N,00,N
20250414,130243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,0,3,0.00,41831640,35166,75.83,1200,1201,1182,1547,833,1190,1189.55,0.52,0,2757,1222,1205,1188,1171,1154,1197,1163,556,357,500,830,1,1,111251760,1324,119.00,1.96,12,0.03,10.00,606.00,1666,20240402,-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,,573401,N,N,837,N,00,N
20250414,120244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,-3,5,-0.25,21712175,18242,39.34,1200,1201,1182,1547,833,1190,1190.23,0.52,0,2246,1222,1205,1188,1171,1154,1197,1163,556,357,500,830,1,1,111251760,1321,118.70,1.96,12,0.02,10.00,606.00,1666,20240402,-28.75,805,20241209,47.45,1512,-21.49,20250110,1131,4.95,20250211,1659,-28.45,20240521,805,47.45,20241209,0.00,Y,010580,500,556 억,,573401,N,N,837,N,00,N
20250414,110242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,-5,5,-0.42,19745077,16583,35.76,1200,1201,1185,1547,833,1190,1190.68,0.52,0,1773,1222,1205,1188,1171,1154,1197,1163,556,357,500,830,1,1,111251760,1318,118.50,1.96,12,0.01,10.00,606.00,1666,20240402,-28.87,805,20241209,47.20,1512,-21.63,20250110,1131,4.77,20250211,1659,-28.57,20240521,805,47.20,20241209,0.00,Y,010580,500,556 억,,573401,N,N,837,N,00,N
20250414,100243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,-1,5,-0.08,16193984,13593,29.31,1200,1201,1186,1547,833,1190,1191.35,0.52,0,1377,1222,1205,1188,1171,1154,1197,1163,556,357,500,830,1,1,111251760,1323,118.90,1.96,12,0.01,10.00,606.00,1666,20240402,-28.63,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1659,-28.33,20240521,805,47.70,20241209,0.00,Y,010580,500,556 억,,573401,N,N,837,N,00,N
20250414,090244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,11,2,0.92,2401927,2002,4.32,1200,1201,1189,1547,833,1190,1199.76,0.52,0,-534,1222,1205,1188,1171,1154,1197,1163,556,357,500,830,1,1,111251760,1336,120.10,1.98,12,0.00,10.00,606.00,1666,20240402,-27.91,805,20241209,49.19,1512,-20.57,20250110,1131,6.19,20250211,1659,-27.61,20240521,805,49.19,20241209,0.00,Y,010580,500,556 억,,573401,N,N,837,N,00,N
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
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 20250414 160242 57 100.00 KOSPI 운송장비·부품 N N N N N 1190 0 3 0.00 59921890 50420 108.72 1200 1201 1180 1547 833 1190 1188.45 0.52 0 2901 1222 1205 1188 1171 1154 1197 1163 556 357 500 830 1 1 111251760 1324 119.00 1.96 12 0.05 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 573401 N N 346 N 00 N
3 20250414 150244 57 100.00 KOSPI 운송장비·부품 N N N N N 1188 -2 5 -0.17 51940119 43662 94.15 1200 1201 1182 1547 833 1190 1189.60 0.52 0 3025 1222 1205 1188 1171 1154 1197 1163 556 357 500 830 1 1 111251760 1322 118.80 1.96 12 0.04 10.00 606.00 1666 20240402 -28.69 805 20241209 47.58 1512 -21.43 20250110 1131 5.04 20250211 1659 -28.39 20240521 805 47.58 20241209 0.00 Y 010580 500 556 억 573401 N N 837 N 00 N
4 20250414 140243 57 100.00 KOSPI 운송장비·부품 N N N N N 1194 4 2 0.34 44224818 37172 80.16 1200 1201 1182 1547 833 1190 1189.73 0.52 0 2581 1222 1205 1188 1171 1154 1197 1163 556 357 500 830 1 1 111251760 1328 119.40 1.97 12 0.03 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 573401 N N 837 N 00 N
5 20250414 130243 57 100.00 KOSPI 운송장비·부품 N N N N N 1190 0 3 0.00 41831640 35166 75.83 1200 1201 1182 1547 833 1190 1189.55 0.52 0 2757 1222 1205 1188 1171 1154 1197 1163 556 357 500 830 1 1 111251760 1324 119.00 1.96 12 0.03 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 573401 N N 837 N 00 N
6 20250414 120244 57 100.00 KOSPI 운송장비·부품 N N N N N 1187 -3 5 -0.25 21712175 18242 39.34 1200 1201 1182 1547 833 1190 1190.23 0.52 0 2246 1222 1205 1188 1171 1154 1197 1163 556 357 500 830 1 1 111251760 1321 118.70 1.96 12 0.02 10.00 606.00 1666 20240402 -28.75 805 20241209 47.45 1512 -21.49 20250110 1131 4.95 20250211 1659 -28.45 20240521 805 47.45 20241209 0.00 Y 010580 500 556 억 573401 N N 837 N 00 N
7 20250414 110242 57 100.00 KOSPI 운송장비·부품 N N N N N 1185 -5 5 -0.42 19745077 16583 35.76 1200 1201 1185 1547 833 1190 1190.68 0.52 0 1773 1222 1205 1188 1171 1154 1197 1163 556 357 500 830 1 1 111251760 1318 118.50 1.96 12 0.01 10.00 606.00 1666 20240402 -28.87 805 20241209 47.20 1512 -21.63 20250110 1131 4.77 20250211 1659 -28.57 20240521 805 47.20 20241209 0.00 Y 010580 500 556 억 573401 N N 837 N 00 N
8 20250414 100243 57 100.00 KOSPI 운송장비·부품 N N N N N 1189 -1 5 -0.08 16193984 13593 29.31 1200 1201 1186 1547 833 1190 1191.35 0.52 0 1377 1222 1205 1188 1171 1154 1197 1163 556 357 500 830 1 1 111251760 1323 118.90 1.96 12 0.01 10.00 606.00 1666 20240402 -28.63 805 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 573401 N N 837 N 00 N
9 20250414 090244 57 100.00 KOSPI 운송장비·부품 N N N N N 1201 11 2 0.92 2401927 2002 4.32 1200 1201 1189 1547 833 1190 1199.76 0.52 0 -534 1222 1205 1188 1171 1154 1197 1163 556 357 500 830 1 1 111251760 1336 120.10 1.98 12 0.00 10.00 606.00 1666 20240402 -27.91 805 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 573401 N N 837 N 00 N
10 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
11 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
12 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