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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010690/price/prices-20250501.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
20250513,160240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8170,80,2,0.99,1065314395,131291,75.14,8170,8200,8050,10510,5670,8090,8114.11,3.16,0,42220,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2853,5.33,0.55,12,0.38,1534.00,14828.00,15890,20240627,-48.58,6150,20241209,32.85,9950,-17.89,20250325,6790,20.32,20250212,15890,-48.58,20240627,6150,32.85,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,4706,N,00,N
20250513,150242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8140,50,2,0.62,978850260,120690,69.07,8170,8200,8050,10510,5670,8090,8110.45,3.16,0,38790,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2843,5.31,0.55,12,0.35,1534.00,14828.00,15890,20240627,-48.77,6150,20241209,32.36,9950,-18.19,20250325,6790,19.88,20250212,15890,-48.77,20240627,6150,32.36,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
20250513,140243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8160,70,2,0.87,823844025,101634,58.17,8170,8200,8050,10510,5670,8090,8105.99,3.16,0,28164,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2850,5.32,0.55,12,0.29,1534.00,14828.00,15890,20240627,-48.65,6150,20241209,32.68,9950,-17.99,20250325,6790,20.18,20250212,15890,-48.65,20240627,6150,32.68,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
20250513,130244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8130,40,2,0.49,672987230,83072,47.54,8170,8200,8050,10510,5670,8090,8101.25,3.16,0,23113,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2839,5.30,0.55,12,0.24,1534.00,14828.00,15890,20240627,-48.84,6150,20241209,32.20,9950,-18.29,20250325,6790,19.73,20250212,15890,-48.84,20240627,6150,32.20,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
20250513,120244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8120,30,2,0.37,593793660,73302,41.95,8170,8200,8050,10510,5670,8090,8100.65,3.16,0,16540,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2836,5.29,0.55,12,0.21,1534.00,14828.00,15890,20240627,-48.90,6150,20241209,32.03,9950,-18.39,20250325,6790,19.59,20250212,15890,-48.90,20240627,6150,32.03,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
20250513,110243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8120,30,2,0.37,512939650,63317,36.24,8170,8200,8050,10510,5670,8090,8101.14,3.16,0,13974,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2836,5.29,0.55,12,0.18,1534.00,14828.00,15890,20240627,-48.90,6150,20241209,32.03,9950,-18.39,20250325,6790,19.59,20250212,15890,-48.90,20240627,6150,32.03,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
20250513,100244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8090,0,3,0.00,392165740,48404,27.70,8170,8200,8050,10510,5670,8090,8101.93,3.16,0,7316,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2825,5.27,0.55,12,0.14,1534.00,14828.00,15890,20240627,-49.09,6150,20241209,31.54,9950,-18.69,20250325,6790,19.15,20250212,15890,-49.09,20240627,6150,31.54,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
20250513,090245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8150,60,2,0.74,77330430,9480,5.43,8170,8200,8120,10510,5670,8090,8157.22,3.16,0,1408,8270,8180,8020,7930,7770,8225,7975,175,2420,500,5820,10,1,34920410,2846,5.31,0.55,12,0.03,1534.00,14828.00,15890,20240627,-48.71,6150,20241209,32.52,9950,-18.09,20250325,6790,20.03,20250212,15890,-48.71,20240627,6150,32.52,20241209,2.76,Y,010690,500,174 억,,1101919,N,N,7365,N,00,N
20250512,160240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8090,230,2,2.93,1403325470,174726,127.73,7950,8110,7860,10210,5510,7860,8031.48,2.83,0,49874,8206,8032,7936,7762,7666,7985,7715,175,2350,500,5650,10,1,34920410,2825,5.27,0.55,12,0.50,1534.00,14828.00,15890,20240627,-49.09,6150,20241209,31.54,9950,-18.69,20250325,6790,19.15,20250212,15890,-49.09,20240627,6150,31.54,20241209,2.75,Y,010690,500,174 억,,986913,N,N,7365,N,00,N
20250512,150242,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8080,220,2,2.80,1300339475,161981,118.41,7950,8110,7860,10210,5510,7860,8027.73,2.83,0,48959,8206,8032,7936,7762,7666,7985,7715,175,2350,500,5650,10,1,34920410,2822,5.27,0.54,12,0.46,1534.00,14828.00,15890,20240627,-49.15,6150,20241209,31.38,9950,-18.79,20250325,6790,19.00,20250212,15890,-49.15,20240627,6150,31.38,20241209,2.75,Y,010690,500,174 억,,986913,N,N,7192,N,00,N
20250512,140241,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8090,230,2,2.93,1052956755,131352,96.02,7950,8100,7860,10210,5510,7860,8016.30,2.83,0,45679,8206,8032,7936,7762,7666,7985,7715,175,2350,500,5650,10,1,34920410,2825,5.27,0.55,12,0.38,1534.00,14828.00,15890,20240627,-49.09,6150,20241209,31.54,9950,-18.69,20250325,6790,19.15,20250212,15890,-49.09,20240627,6150,31.54,20241209,2.75,Y,010690,500,174 억,,986913,N,N,7192,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 20250513 160240 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8170 80 2 0.99 1065314395 131291 75.14 8170 8200 8050 10510 5670 8090 8114.11 3.16 0 42220 8270 8180 8020 7930 7770 8225 7975 175 2420 500 5820 10 1 34920410 2853 5.33 0.55 12 0.38 1534.00 14828.00 15890 20240627 -48.58 6150 20241209 32.85 9950 -17.89 20250325 6790 20.32 20250212 15890 -48.58 20240627 6150 32.85 20241209 2.76 Y 010690 500 174 억 1101919 N N 4706 N 00 N
3 20250513 150242 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8140 50 2 0.62 978850260 120690 69.07 8170 8200 8050 10510 5670 8090 8110.45 3.16 0 38790 8270 8180 8020 7930 7770 8225 7975 175 2420 500 5820 10 1 34920410 2843 5.31 0.55 12 0.35 1534.00 14828.00 15890 20240627 -48.77 6150 20241209 32.36 9950 -18.19 20250325 6790 19.88 20250212 15890 -48.77 20240627 6150 32.36 20241209 2.76 Y 010690 500 174 억 1101919 N N 7365 N 00 N
4 20250513 140243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8160 70 2 0.87 823844025 101634 58.17 8170 8200 8050 10510 5670 8090 8105.99 3.16 0 28164 8270 8180 8020 7930 7770 8225 7975 175 2420 500 5820 10 1 34920410 2850 5.32 0.55 12 0.29 1534.00 14828.00 15890 20240627 -48.65 6150 20241209 32.68 9950 -17.99 20250325 6790 20.18 20250212 15890 -48.65 20240627 6150 32.68 20241209 2.76 Y 010690 500 174 억 1101919 N N 7365 N 00 N
5 20250513 130244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8130 40 2 0.49 672987230 83072 47.54 8170 8200 8050 10510 5670 8090 8101.25 3.16 0 23113 8270 8180 8020 7930 7770 8225 7975 175 2420 500 5820 10 1 34920410 2839 5.30 0.55 12 0.24 1534.00 14828.00 15890 20240627 -48.84 6150 20241209 32.20 9950 -18.29 20250325 6790 19.73 20250212 15890 -48.84 20240627 6150 32.20 20241209 2.76 Y 010690 500 174 억 1101919 N N 7365 N 00 N
6 20250513 120244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8120 30 2 0.37 593793660 73302 41.95 8170 8200 8050 10510 5670 8090 8100.65 3.16 0 16540 8270 8180 8020 7930 7770 8225 7975 175 2420 500 5820 10 1 34920410 2836 5.29 0.55 12 0.21 1534.00 14828.00 15890 20240627 -48.90 6150 20241209 32.03 9950 -18.39 20250325 6790 19.59 20250212 15890 -48.90 20240627 6150 32.03 20241209 2.76 Y 010690 500 174 억 1101919 N N 7365 N 00 N
7 20250513 110243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8120 30 2 0.37 512939650 63317 36.24 8170 8200 8050 10510 5670 8090 8101.14 3.16 0 13974 8270 8180 8020 7930 7770 8225 7975 175 2420 500 5820 10 1 34920410 2836 5.29 0.55 12 0.18 1534.00 14828.00 15890 20240627 -48.90 6150 20241209 32.03 9950 -18.39 20250325 6790 19.59 20250212 15890 -48.90 20240627 6150 32.03 20241209 2.76 Y 010690 500 174 억 1101919 N N 7365 N 00 N
8 20250513 100244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8090 0 3 0.00 392165740 48404 27.70 8170 8200 8050 10510 5670 8090 8101.93 3.16 0 7316 8270 8180 8020 7930 7770 8225 7975 175 2420 500 5820 10 1 34920410 2825 5.27 0.55 12 0.14 1534.00 14828.00 15890 20240627 -49.09 6150 20241209 31.54 9950 -18.69 20250325 6790 19.15 20250212 15890 -49.09 20240627 6150 31.54 20241209 2.76 Y 010690 500 174 억 1101919 N N 7365 N 00 N
9 20250513 090245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8150 60 2 0.74 77330430 9480 5.43 8170 8200 8120 10510 5670 8090 8157.22 3.16 0 1408 8270 8180 8020 7930 7770 8225 7975 175 2420 500 5820 10 1 34920410 2846 5.31 0.55 12 0.03 1534.00 14828.00 15890 20240627 -48.71 6150 20241209 32.52 9950 -18.09 20250325 6790 20.03 20250212 15890 -48.71 20240627 6150 32.52 20241209 2.76 Y 010690 500 174 억 1101919 N N 7365 N 00 N
10 20250512 160240 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8090 230 2 2.93 1403325470 174726 127.73 7950 8110 7860 10210 5510 7860 8031.48 2.83 0 49874 8206 8032 7936 7762 7666 7985 7715 175 2350 500 5650 10 1 34920410 2825 5.27 0.55 12 0.50 1534.00 14828.00 15890 20240627 -49.09 6150 20241209 31.54 9950 -18.69 20250325 6790 19.15 20250212 15890 -49.09 20240627 6150 31.54 20241209 2.75 Y 010690 500 174 억 986913 N N 7365 N 00 N
11 20250512 150242 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8080 220 2 2.80 1300339475 161981 118.41 7950 8110 7860 10210 5510 7860 8027.73 2.83 0 48959 8206 8032 7936 7762 7666 7985 7715 175 2350 500 5650 10 1 34920410 2822 5.27 0.54 12 0.46 1534.00 14828.00 15890 20240627 -49.15 6150 20241209 31.38 9950 -18.79 20250325 6790 19.00 20250212 15890 -49.15 20240627 6150 31.38 20241209 2.75 Y 010690 500 174 억 986913 N N 7192 N 00 N
12 20250512 140241 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8090 230 2 2.93 1052956755 131352 96.02 7950 8100 7860 10210 5510 7860 8016.30 2.83 0 45679 8206 8032 7936 7762 7666 7985 7715 175 2350 500 5650 10 1 34920410 2825 5.27 0.55 12 0.38 1534.00 14828.00 15890 20240627 -49.09 6150 20241209 31.54 9950 -18.69 20250325 6790 19.15 20250212 15890 -49.09 20240627 6150 31.54 20241209 2.75 Y 010690 500 174 억 986913 N N 7192 N 00 N