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
010770/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
20250513,160240,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13070,1500,2,12.96,174513988290,12968136,1059.01,13360,14800,11630,15040,8100,11570,13457.94,15.26,0,801,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,1912,122.15,1.98,12,88.67,107.00,6597.00,16020,20250408,-18.41,2355,20241209,454.99,16020,-18.41,20250408,2460,431.30,20250102,16020,-18.41,20250408,2355,454.99,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,6876,N,01,N
20250513,150243,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13170,1600,2,13.83,138897640305,10339724,844.37,13360,14800,11630,15040,8100,11570,13433.42,15.26,0,118818,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,1926,123.08,2.00,12,70.70,107.00,6597.00,16020,20250408,-17.79,2355,20241209,459.24,16020,-17.79,20250408,2460,435.37,20250102,16020,-17.79,20250408,2355,459.24,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
20250513,140243,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12730,1160,2,10.03,118242311745,8648803,706.28,13360,14800,12170,15040,8100,11570,13671.55,15.26,0,48344,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,1862,118.97,1.93,12,59.14,107.00,6597.00,16020,20250408,-20.54,2355,20241209,440.55,16020,-20.54,20250408,2460,417.48,20250102,16020,-20.54,20250408,2355,440.55,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
20250513,130244,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13470,1900,2,16.42,91113879320,6521042,532.53,13360,14800,13040,15040,8100,11570,13972.33,15.26,0,-4039,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,1970,125.89,2.04,12,44.59,107.00,6597.00,16020,20250408,-15.92,2355,20241209,471.97,16020,-15.92,20250408,2460,447.56,20250102,16020,-15.92,20250408,2355,471.97,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
20250513,120245,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13820,2250,2,19.45,84884486310,6064101,495.21,13360,14800,13040,15040,8100,11570,13997.91,15.26,0,-9672,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,2021,129.16,2.09,12,41.46,107.00,6597.00,16020,20250408,-13.73,2355,20241209,486.84,16020,-13.73,20250408,2460,461.79,20250102,16020,-13.73,20250408,2355,486.84,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
20250513,110243,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14040,2470,2,21.35,77407493120,5533714,451.90,13360,14800,13040,15040,8100,11570,13988.39,15.26,0,38169,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,2053,131.21,2.13,12,37.84,107.00,6597.00,16020,20250408,-12.36,2355,20241209,496.18,16020,-12.36,20250408,2460,470.73,20250102,16020,-12.36,20250408,2355,496.18,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
20250513,100244,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13720,2150,2,18.58,64222747130,4582495,374.22,13360,14800,13040,15040,8100,11570,14014.85,15.26,0,-7510,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,2007,128.22,2.08,12,31.33,107.00,6597.00,16020,20250408,-14.36,2355,20241209,482.59,16020,-14.36,20250408,2460,457.72,20250102,16020,-14.36,20250408,2355,482.59,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
20250513,090246,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13960,2390,2,20.66,5336637340,395152,32.27,13360,14250,13340,15040,8100,11570,13505.77,15.26,0,19194,11570,11570,11570,11570,11570,11570,11570,73,3470,500,7170,10,1,14625466,2042,130.47,2.12,12,2.70,107.00,6597.00,16020,20250408,-12.86,2355,20241209,492.78,16020,-12.86,20250408,2460,467.48,20250102,16020,-12.86,20250408,2355,492.78,20241209,0.03,Y,010770,500,73 억,,2232226,N,N,17,N,01,N
20250512,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11570,2670,1,30.00,14158126230,1224021,7.45,11570,11570,11570,11570,6230,8900,11570.00,15.28,0,-2413,10553,9726,9063,8236,7573,10140,8650,73,2670,500,5510,10,1,14625466,1692,108.13,1.75,12,8.37,107.00,6597.00,16020,20250408,-27.78,2355,20241209,391.30,16020,-27.78,20250408,2460,370.33,20250102,16020,-27.78,20250408,2355,391.30,20241209,0.02,Y,010770,500,73 억,,2235160,N,N,17,N,00,N
20250512,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11570,2670,1,30.00,14146440530,1223011,7.45,11570,11570,11570,11570,6230,8900,11570.00,15.28,0,-2435,10553,9726,9063,8236,7573,10140,8650,73,2670,500,5510,10,1,14625466,1692,108.13,1.75,12,8.36,107.00,6597.00,16020,20250408,-27.78,2355,20241209,391.30,16020,-27.78,20250408,2460,370.33,20250102,16020,-27.78,20250408,2355,391.30,20241209,0.02,Y,010770,500,73 억,,2235160,N,N,13041,N,00,N
20250512,140242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11570,2670,1,30.00,14114009820,1220208,7.43,11570,11570,11570,11570,6230,8900,11570.00,15.28,0,-2435,10553,9726,9063,8236,7573,10140,8650,73,2670,500,5510,10,1,14625466,1692,108.13,1.75,12,8.34,107.00,6597.00,16020,20250408,-27.78,2355,20241209,391.30,16020,-27.78,20250408,2460,370.33,20250102,16020,-27.78,20250408,2355,391.30,20241209,0.02,Y,010770,500,73 억,,2235160,N,N,13041,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 54 100.00 KOSPI 운송장비·부품 N N N N N 13070 1500 2 12.96 174513988290 12968136 1059.01 13360 14800 11630 15040 8100 11570 13457.94 15.26 0 801 11570 11570 11570 11570 11570 11570 11570 73 3470 500 7170 10 1 14625466 1912 122.15 1.98 12 88.67 107.00 6597.00 16020 20250408 -18.41 2355 20241209 454.99 16020 -18.41 20250408 2460 431.30 20250102 16020 -18.41 20250408 2355 454.99 20241209 0.03 Y 010770 500 73 억 2232226 N N 6876 N 01 N
3 20250513 150243 54 100.00 KOSPI 운송장비·부품 N N N N N 13170 1600 2 13.83 138897640305 10339724 844.37 13360 14800 11630 15040 8100 11570 13433.42 15.26 0 118818 11570 11570 11570 11570 11570 11570 11570 73 3470 500 7170 10 1 14625466 1926 123.08 2.00 12 70.70 107.00 6597.00 16020 20250408 -17.79 2355 20241209 459.24 16020 -17.79 20250408 2460 435.37 20250102 16020 -17.79 20250408 2355 459.24 20241209 0.03 Y 010770 500 73 억 2232226 N N 17 N 01 N
4 20250513 140243 54 100.00 KOSPI 운송장비·부품 N N N N N 12730 1160 2 10.03 118242311745 8648803 706.28 13360 14800 12170 15040 8100 11570 13671.55 15.26 0 48344 11570 11570 11570 11570 11570 11570 11570 73 3470 500 7170 10 1 14625466 1862 118.97 1.93 12 59.14 107.00 6597.00 16020 20250408 -20.54 2355 20241209 440.55 16020 -20.54 20250408 2460 417.48 20250102 16020 -20.54 20250408 2355 440.55 20241209 0.03 Y 010770 500 73 억 2232226 N N 17 N 01 N
5 20250513 130244 54 100.00 KOSPI 운송장비·부품 N N N N N 13470 1900 2 16.42 91113879320 6521042 532.53 13360 14800 13040 15040 8100 11570 13972.33 15.26 0 -4039 11570 11570 11570 11570 11570 11570 11570 73 3470 500 7170 10 1 14625466 1970 125.89 2.04 12 44.59 107.00 6597.00 16020 20250408 -15.92 2355 20241209 471.97 16020 -15.92 20250408 2460 447.56 20250102 16020 -15.92 20250408 2355 471.97 20241209 0.03 Y 010770 500 73 억 2232226 N N 17 N 01 N
6 20250513 120245 54 100.00 KOSPI 운송장비·부품 N N N N N 13820 2250 2 19.45 84884486310 6064101 495.21 13360 14800 13040 15040 8100 11570 13997.91 15.26 0 -9672 11570 11570 11570 11570 11570 11570 11570 73 3470 500 7170 10 1 14625466 2021 129.16 2.09 12 41.46 107.00 6597.00 16020 20250408 -13.73 2355 20241209 486.84 16020 -13.73 20250408 2460 461.79 20250102 16020 -13.73 20250408 2355 486.84 20241209 0.03 Y 010770 500 73 억 2232226 N N 17 N 01 N
7 20250513 110243 54 100.00 KOSPI 운송장비·부품 N N N N N 14040 2470 2 21.35 77407493120 5533714 451.90 13360 14800 13040 15040 8100 11570 13988.39 15.26 0 38169 11570 11570 11570 11570 11570 11570 11570 73 3470 500 7170 10 1 14625466 2053 131.21 2.13 12 37.84 107.00 6597.00 16020 20250408 -12.36 2355 20241209 496.18 16020 -12.36 20250408 2460 470.73 20250102 16020 -12.36 20250408 2355 496.18 20241209 0.03 Y 010770 500 73 억 2232226 N N 17 N 01 N
8 20250513 100244 54 100.00 KOSPI 운송장비·부품 N N N N N 13720 2150 2 18.58 64222747130 4582495 374.22 13360 14800 13040 15040 8100 11570 14014.85 15.26 0 -7510 11570 11570 11570 11570 11570 11570 11570 73 3470 500 7170 10 1 14625466 2007 128.22 2.08 12 31.33 107.00 6597.00 16020 20250408 -14.36 2355 20241209 482.59 16020 -14.36 20250408 2460 457.72 20250102 16020 -14.36 20250408 2355 482.59 20241209 0.03 Y 010770 500 73 억 2232226 N N 17 N 01 N
9 20250513 090246 54 100.00 KOSPI 운송장비·부품 N N N N N 13960 2390 2 20.66 5336637340 395152 32.27 13360 14250 13340 15040 8100 11570 13505.77 15.26 0 19194 11570 11570 11570 11570 11570 11570 11570 73 3470 500 7170 10 1 14625466 2042 130.47 2.12 12 2.70 107.00 6597.00 16020 20250408 -12.86 2355 20241209 492.78 16020 -12.86 20250408 2460 467.48 20250102 16020 -12.86 20250408 2355 492.78 20241209 0.03 Y 010770 500 73 억 2232226 N N 17 N 01 N
10 20250512 160240 57 100.00 KOSPI 운송장비·부품 N N N N N 11570 2670 1 30.00 14158126230 1224021 7.45 11570 11570 11570 11570 6230 8900 11570.00 15.28 0 -2413 10553 9726 9063 8236 7573 10140 8650 73 2670 500 5510 10 1 14625466 1692 108.13 1.75 12 8.37 107.00 6597.00 16020 20250408 -27.78 2355 20241209 391.30 16020 -27.78 20250408 2460 370.33 20250102 16020 -27.78 20250408 2355 391.30 20241209 0.02 Y 010770 500 73 억 2235160 N N 17 N 00 N
11 20250512 150242 57 100.00 KOSPI 운송장비·부품 N N N N N 11570 2670 1 30.00 14146440530 1223011 7.45 11570 11570 11570 11570 6230 8900 11570.00 15.28 0 -2435 10553 9726 9063 8236 7573 10140 8650 73 2670 500 5510 10 1 14625466 1692 108.13 1.75 12 8.36 107.00 6597.00 16020 20250408 -27.78 2355 20241209 391.30 16020 -27.78 20250408 2460 370.33 20250102 16020 -27.78 20250408 2355 391.30 20241209 0.02 Y 010770 500 73 억 2235160 N N 13041 N 00 N
12 20250512 140242 57 100.00 KOSPI 운송장비·부품 N N N N N 11570 2670 1 30.00 14114009820 1220208 7.43 11570 11570 11570 11570 6230 8900 11570.00 15.28 0 -2435 10553 9726 9063 8236 7573 10140 8650 73 2670 500 5510 10 1 14625466 1692 108.13 1.75 12 8.34 107.00 6597.00 16020 20250408 -27.78 2355 20241209 391.30 16020 -27.78 20250408 2460 370.33 20250102 16020 -27.78 20250408 2355 391.30 20241209 0.02 Y 010770 500 73 억 2235160 N N 13041 N 00 N