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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010770/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
20250407,160238,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,12920,2980,1,29.98,98429684345,8153726,114.19,10030,12920,10000,12920,6960,9940,12072.97,14.74,0,47839,12073,11006,8873,7806,5673,11540,8340,73,2980,500,6160,10,1,14625466,1890,120.75,1.96,12,55.75,107.00,6597.00,12920,20250407,0.00,2355,20241209,448.62,12920,0.00,20250407,2460,425.20,20250102,12920,0.00,20250407,2355,448.62,20241209,0.34,Y,010770,500,73 억,,2155233,N,N,29176,N,01,N
20250407,150241,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,12650,2710,2,27.26,93749957550,7790294,109.10,10030,12920,10000,12920,6960,9940,12036.09,14.74,0,28663,12073,11006,8873,7806,5673,11540,8340,73,2980,500,6160,10,1,14625466,1850,118.22,1.92,12,53.27,107.00,6597.00,12920,20250407,-2.09,2355,20241209,437.15,12920,-2.09,20250407,2460,414.23,20250102,12920,-2.09,20250407,2355,437.15,20241209,0.34,Y,010770,500,73 억,,2155233,N,N,29176,N,01,N
20250407,140240,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,12300,2360,2,23.74,81468315785,6785513,95.03,10030,12920,10000,12920,6960,9940,12008.35,14.74,0,24427,12073,11006,8873,7806,5673,11540,8340,73,2980,500,6160,10,1,14625466,1799,114.95,1.86,12,46.40,107.00,6597.00,12920,20250407,-4.80,2355,20241209,422.29,12920,-4.80,20250407,2460,400.00,20250102,12920,-4.80,20250407,2355,422.29,20241209,0.34,Y,010770,500,73 억,,2155233,N,N,29176,N,01,N
20250407,130239,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,12510,2570,2,25.86,77609753945,6472283,90.64,10030,12920,10000,12920,6960,9940,11993.32,14.74,0,44604,12073,11006,8873,7806,5673,11540,8340,73,2980,500,6160,10,1,14625466,1830,116.92,1.90,12,44.25,107.00,6597.00,12920,20250407,-3.17,2355,20241209,431.21,12920,-3.17,20250407,2460,408.54,20250102,12920,-3.17,20250407,2355,431.21,20241209,0.34,Y,010770,500,73 억,,2155233,N,N,29176,N,01,N
20250407,120239,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,12400,2460,2,24.75,73859343310,6172233,86.44,10030,12920,10000,12920,6960,9940,11968.69,14.74,0,50724,12073,11006,8873,7806,5673,11540,8340,73,2980,500,6160,10,1,14625466,1814,115.89,1.88,12,42.20,107.00,6597.00,12920,20250407,-4.02,2355,20241209,426.54,12920,-4.02,20250407,2460,404.07,20250102,12920,-4.02,20250407,2355,426.54,20241209,0.34,Y,010770,500,73 억,,2155233,N,N,29176,N,01,N
20250407,110240,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,12380,2440,2,24.55,70151575650,5871766,82.23,10030,12920,10000,12920,6960,9940,11949.67,14.74,0,66295,12073,11006,8873,7806,5673,11540,8340,73,2980,500,6160,10,1,14625466,1811,115.70,1.88,12,40.15,107.00,6597.00,12920,20250407,-4.18,2355,20241209,425.69,12920,-4.18,20250407,2460,403.25,20250102,12920,-4.18,20250407,2355,425.69,20241209,0.34,Y,010770,500,73 억,,2155233,N,N,29176,N,01,N
20250407,100240,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,12710,2770,2,27.87,57983078195,4911375,68.78,10030,12920,10000,12920,6960,9940,11808.54,14.74,0,22273,12073,11006,8873,7806,5673,11540,8340,73,2980,500,6160,10,1,14625466,1859,118.79,1.93,12,33.58,107.00,6597.00,12920,20250407,-1.63,2355,20241209,439.70,12920,-1.63,20250407,2460,416.67,20250102,12920,-1.63,20250407,2355,439.70,20241209,0.34,Y,010770,500,73 억,,2155233,N,N,29176,N,01,N
20250407,090240,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,11030,1090,2,10.97,5953671560,572276,8.01,10030,11030,10000,12920,6960,9940,10409.24,14.74,0,44477,12073,11006,8873,7806,5673,11540,8340,73,2980,500,6160,10,1,14625466,1613,103.08,1.67,12,3.91,107.00,6597.00,11030,20250407,0.00,2355,20241209,368.37,11030,0.00,20250407,2460,348.37,20250102,11030,0.00,20250407,2355,368.37,20241209,0.34,Y,010770,500,73 억,,2155233,Y,N,29176,N,01,N
20250404,160239,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,9940,2290,1,29.93,59973880525,7136848,118.16,7650,9940,6740,9940,5360,7650,8403.40,15.92,0,-148098,8870,8260,7040,6430,5210,8565,6735,73,2290,500,4740,10,1,14625466,1454,92.90,1.51,12,48.80,107.00,6597.00,9940,20250404,0.00,2355,20241209,322.08,9940,0.00,20250404,2460,304.07,20250102,9940,0.00,20250404,2355,322.08,20241209,0.28,Y,010770,500,73 억,,2328152,N,N,29176,N,00,N
20250404,150240,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,9940,2290,1,29.93,59952549285,7134702,118.12,7650,9940,6740,9940,5360,7650,8402.95,15.92,0,-148174,8870,8260,7040,6430,5210,8565,6735,73,2290,500,4740,10,1,14625466,1454,92.90,1.51,12,48.78,107.00,6597.00,9940,20250404,0.00,2355,20241209,322.08,9940,0.00,20250404,2460,304.07,20250102,9940,0.00,20250404,2355,322.08,20241209,0.28,Y,010770,500,73 억,,2328152,N,N,9712,N,00,N
20250404,140241,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,9940,2290,1,29.93,59777436305,7117085,117.83,7650,9940,6740,9940,5360,7650,8399.15,15.92,0,-148171,8870,8260,7040,6430,5210,8565,6735,73,2290,500,4740,10,1,14625466,1454,92.90,1.51,12,48.66,107.00,6597.00,9940,20250404,0.00,2355,20241209,322.08,9940,0.00,20250404,2460,304.07,20250102,9940,0.00,20250404,2355,322.08,20241209,0.28,Y,010770,500,73 억,,2328152,N,N,9712,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 20250407 160238 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 12920 2980 1 29.98 98429684345 8153726 114.19 10030 12920 10000 12920 6960 9940 12072.97 14.74 0 47839 12073 11006 8873 7806 5673 11540 8340 73 2980 500 6160 10 1 14625466 1890 120.75 1.96 12 55.75 107.00 6597.00 12920 20250407 0.00 2355 20241209 448.62 12920 0.00 20250407 2460 425.20 20250102 12920 0.00 20250407 2355 448.62 20241209 0.34 Y 010770 500 73 억 2155233 N N 29176 N 01 N
3 20250407 150241 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 12650 2710 2 27.26 93749957550 7790294 109.10 10030 12920 10000 12920 6960 9940 12036.09 14.74 0 28663 12073 11006 8873 7806 5673 11540 8340 73 2980 500 6160 10 1 14625466 1850 118.22 1.92 12 53.27 107.00 6597.00 12920 20250407 -2.09 2355 20241209 437.15 12920 -2.09 20250407 2460 414.23 20250102 12920 -2.09 20250407 2355 437.15 20241209 0.34 Y 010770 500 73 억 2155233 N N 29176 N 01 N
4 20250407 140240 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 12300 2360 2 23.74 81468315785 6785513 95.03 10030 12920 10000 12920 6960 9940 12008.35 14.74 0 24427 12073 11006 8873 7806 5673 11540 8340 73 2980 500 6160 10 1 14625466 1799 114.95 1.86 12 46.40 107.00 6597.00 12920 20250407 -4.80 2355 20241209 422.29 12920 -4.80 20250407 2460 400.00 20250102 12920 -4.80 20250407 2355 422.29 20241209 0.34 Y 010770 500 73 억 2155233 N N 29176 N 01 N
5 20250407 130239 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 12510 2570 2 25.86 77609753945 6472283 90.64 10030 12920 10000 12920 6960 9940 11993.32 14.74 0 44604 12073 11006 8873 7806 5673 11540 8340 73 2980 500 6160 10 1 14625466 1830 116.92 1.90 12 44.25 107.00 6597.00 12920 20250407 -3.17 2355 20241209 431.21 12920 -3.17 20250407 2460 408.54 20250102 12920 -3.17 20250407 2355 431.21 20241209 0.34 Y 010770 500 73 억 2155233 N N 29176 N 01 N
6 20250407 120239 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 12400 2460 2 24.75 73859343310 6172233 86.44 10030 12920 10000 12920 6960 9940 11968.69 14.74 0 50724 12073 11006 8873 7806 5673 11540 8340 73 2980 500 6160 10 1 14625466 1814 115.89 1.88 12 42.20 107.00 6597.00 12920 20250407 -4.02 2355 20241209 426.54 12920 -4.02 20250407 2460 404.07 20250102 12920 -4.02 20250407 2355 426.54 20241209 0.34 Y 010770 500 73 억 2155233 N N 29176 N 01 N
7 20250407 110240 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 12380 2440 2 24.55 70151575650 5871766 82.23 10030 12920 10000 12920 6960 9940 11949.67 14.74 0 66295 12073 11006 8873 7806 5673 11540 8340 73 2980 500 6160 10 1 14625466 1811 115.70 1.88 12 40.15 107.00 6597.00 12920 20250407 -4.18 2355 20241209 425.69 12920 -4.18 20250407 2460 403.25 20250102 12920 -4.18 20250407 2355 425.69 20241209 0.34 Y 010770 500 73 억 2155233 N N 29176 N 01 N
8 20250407 100240 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 12710 2770 2 27.87 57983078195 4911375 68.78 10030 12920 10000 12920 6960 9940 11808.54 14.74 0 22273 12073 11006 8873 7806 5673 11540 8340 73 2980 500 6160 10 1 14625466 1859 118.79 1.93 12 33.58 107.00 6597.00 12920 20250407 -1.63 2355 20241209 439.70 12920 -1.63 20250407 2460 416.67 20250102 12920 -1.63 20250407 2355 439.70 20241209 0.34 Y 010770 500 73 억 2155233 N N 29176 N 01 N
9 20250407 090240 54 100.00 KOSPI 신고가 운송장비·부품 N N N N N 11030 1090 2 10.97 5953671560 572276 8.01 10030 11030 10000 12920 6960 9940 10409.24 14.74 0 44477 12073 11006 8873 7806 5673 11540 8340 73 2980 500 6160 10 1 14625466 1613 103.08 1.67 12 3.91 107.00 6597.00 11030 20250407 0.00 2355 20241209 368.37 11030 0.00 20250407 2460 348.37 20250102 11030 0.00 20250407 2355 368.37 20241209 0.34 Y 010770 500 73 억 2155233 Y N 29176 N 01 N
10 20250404 160239 57 100.00 KOSPI 신고가 운송장비·부품 N N N N N 9940 2290 1 29.93 59973880525 7136848 118.16 7650 9940 6740 9940 5360 7650 8403.40 15.92 0 -148098 8870 8260 7040 6430 5210 8565 6735 73 2290 500 4740 10 1 14625466 1454 92.90 1.51 12 48.80 107.00 6597.00 9940 20250404 0.00 2355 20241209 322.08 9940 0.00 20250404 2460 304.07 20250102 9940 0.00 20250404 2355 322.08 20241209 0.28 Y 010770 500 73 억 2328152 N N 29176 N 00 N
11 20250404 150240 57 100.00 KOSPI 신고가 운송장비·부품 N N N N N 9940 2290 1 29.93 59952549285 7134702 118.12 7650 9940 6740 9940 5360 7650 8402.95 15.92 0 -148174 8870 8260 7040 6430 5210 8565 6735 73 2290 500 4740 10 1 14625466 1454 92.90 1.51 12 48.78 107.00 6597.00 9940 20250404 0.00 2355 20241209 322.08 9940 0.00 20250404 2460 304.07 20250102 9940 0.00 20250404 2355 322.08 20241209 0.28 Y 010770 500 73 억 2328152 N N 9712 N 00 N
12 20250404 140241 57 100.00 KOSPI 신고가 운송장비·부품 N N N N N 9940 2290 1 29.93 59777436305 7117085 117.83 7650 9940 6740 9940 5360 7650 8399.15 15.92 0 -148171 8870 8260 7040 6430 5210 8565 6735 73 2290 500 4740 10 1 14625466 1454 92.90 1.51 12 48.66 107.00 6597.00 9940 20250404 0.00 2355 20241209 322.08 9940 0.00 20250404 2460 304.07 20250102 9940 0.00 20250404 2355 322.08 20241209 0.28 Y 010770 500 73 억 2328152 N N 9712 N 00 N