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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010690/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
20250411,160243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7230,-150,5,-2.03,891493405,124081,70.38,7250,7290,7110,9590,5170,7380,7184.51,3.58,0,-15777,7646,7512,7386,7252,7126,7450,7190,175,2210,500,5310,10,1,34920410,2525,4.71,0.49,12,0.36,1534.00,14828.00,15890,20240627,-54.50,6150,20241209,17.56,9950,-27.34,20250325,6790,6.48,20250212,15890,-54.50,20240627,6150,17.56,20241209,2.53,Y,010690,500,174 억,,1249116,N,N,8991,N,00,N
20250411,150244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7200,-180,5,-2.44,830078445,115578,65.55,7250,7290,7110,9590,5170,7380,7181.98,3.58,0,-15127,7646,7512,7386,7252,7126,7450,7190,175,2210,500,5310,10,1,34920410,2514,4.69,0.49,12,0.33,1534.00,14828.00,15890,20240627,-54.69,6150,20241209,17.07,9950,-27.64,20250325,6790,6.04,20250212,15890,-54.69,20240627,6150,17.07,20241209,2.53,Y,010690,500,174 억,,1249116,N,N,24258,N,00,N
20250411,140245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7180,-200,5,-2.71,715355945,99633,56.51,7250,7290,7110,9590,5170,7380,7179.91,3.58,0,-22347,7646,7512,7386,7252,7126,7450,7190,175,2210,500,5310,10,1,34920410,2507,4.68,0.48,12,0.29,1534.00,14828.00,15890,20240627,-54.81,6150,20241209,16.75,9950,-27.84,20250325,6790,5.74,20250212,15890,-54.81,20240627,6150,16.75,20241209,2.53,Y,010690,500,174 억,,1249116,N,N,24258,N,00,N
20250411,130245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7220,-160,5,-2.17,551273665,76802,43.56,7250,7290,7110,9590,5170,7380,7177.86,3.58,0,-24630,7646,7512,7386,7252,7126,7450,7190,175,2210,500,5310,10,1,34920410,2521,4.71,0.49,12,0.22,1534.00,14828.00,15890,20240627,-54.56,6150,20241209,17.40,9950,-27.44,20250325,6790,6.33,20250212,15890,-54.56,20240627,6150,17.40,20241209,2.53,Y,010690,500,174 억,,1249116,N,N,24258,N,00,N
20250411,120245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7180,-200,5,-2.71,475424555,66259,37.58,7250,7290,7110,9590,5170,7380,7175.24,3.58,0,-26972,7646,7512,7386,7252,7126,7450,7190,175,2210,500,5310,10,1,34920410,2507,4.68,0.48,12,0.19,1534.00,14828.00,15890,20240627,-54.81,6150,20241209,16.75,9950,-27.84,20250325,6790,5.74,20250212,15890,-54.81,20240627,6150,16.75,20241209,2.53,Y,010690,500,174 억,,1249116,N,N,24258,N,00,N
20250411,110243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7180,-200,5,-2.71,411485395,57336,32.52,7250,7290,7110,9590,5170,7380,7176.74,3.58,0,-25179,7646,7512,7386,7252,7126,7450,7190,175,2210,500,5310,10,1,34920410,2507,4.68,0.48,12,0.16,1534.00,14828.00,15890,20240627,-54.81,6150,20241209,16.75,9950,-27.84,20250325,6790,5.74,20250212,15890,-54.81,20240627,6150,16.75,20241209,2.53,Y,010690,500,174 억,,1249116,N,N,24258,N,00,N
20250411,100245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7110,-270,5,-3.66,303328000,42243,23.96,7250,7290,7110,9590,5170,7380,7180.55,3.58,0,-21419,7646,7512,7386,7252,7126,7450,7190,175,2210,500,5310,10,1,34920410,2483,4.63,0.48,12,0.12,1534.00,14828.00,15890,20240627,-55.25,6150,20241209,15.61,9950,-28.54,20250325,6790,4.71,20250212,15890,-55.25,20240627,6150,15.61,20241209,2.53,Y,010690,500,174 억,,1249116,N,N,24258,N,00,N
20250411,090246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7290,-90,5,-1.22,11388500,1571,0.89,7250,7290,7200,9590,5170,7380,7249.20,3.58,0,129,7646,7512,7386,7252,7126,7450,7190,175,2210,500,5310,10,1,34920410,2546,4.75,0.49,12,0.00,1534.00,14828.00,15890,20240627,-54.12,6150,20241209,18.54,9950,-26.73,20250325,6790,7.36,20250212,15890,-54.12,20240627,6150,18.54,20241209,2.53,Y,010690,500,174 억,,1249116,N,N,24258,N,00,N
20250410,160243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7380,390,2,5.58,1298350565,176312,115.94,7410,7520,7260,9080,4900,6990,7363.93,3.58,0,-14330,7383,7186,7043,6846,6703,7115,6775,175,2090,500,5030,10,1,34920410,2577,4.81,0.50,12,0.50,1534.00,14828.00,15890,20240627,-53.56,6150,20241209,20.00,9950,-25.83,20250325,6790,8.69,20250212,15890,-53.56,20240627,6150,20.00,20241209,2.43,Y,010690,500,174 억,,1248638,N,N,24258,N,00,N
20250410,150243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7350,360,2,5.15,1074030765,145802,95.87,7410,7520,7260,9080,4900,6990,7366.37,3.58,0,-18076,7383,7186,7043,6846,6703,7115,6775,175,2090,500,5030,10,1,34920410,2567,4.79,0.50,12,0.42,1534.00,14828.00,15890,20240627,-53.74,6150,20241209,19.51,9950,-26.13,20250325,6790,8.25,20250212,15890,-53.74,20240627,6150,19.51,20241209,2.43,Y,010690,500,174 억,,1248638,N,N,9295,N,00,N
20250410,140243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7350,360,2,5.15,981241735,133208,87.59,7410,7520,7260,9080,4900,6990,7366.24,3.58,0,-22370,7383,7186,7043,6846,6703,7115,6775,175,2090,500,5030,10,1,34920410,2567,4.79,0.50,12,0.38,1534.00,14828.00,15890,20240627,-53.74,6150,20241209,19.51,9950,-26.13,20250325,6790,8.25,20250212,15890,-53.74,20240627,6150,19.51,20241209,2.43,Y,010690,500,174 억,,1248638,N,N,9295,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 20250411 160243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7230 -150 5 -2.03 891493405 124081 70.38 7250 7290 7110 9590 5170 7380 7184.51 3.58 0 -15777 7646 7512 7386 7252 7126 7450 7190 175 2210 500 5310 10 1 34920410 2525 4.71 0.49 12 0.36 1534.00 14828.00 15890 20240627 -54.50 6150 20241209 17.56 9950 -27.34 20250325 6790 6.48 20250212 15890 -54.50 20240627 6150 17.56 20241209 2.53 Y 010690 500 174 억 1249116 N N 8991 N 00 N
3 20250411 150244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7200 -180 5 -2.44 830078445 115578 65.55 7250 7290 7110 9590 5170 7380 7181.98 3.58 0 -15127 7646 7512 7386 7252 7126 7450 7190 175 2210 500 5310 10 1 34920410 2514 4.69 0.49 12 0.33 1534.00 14828.00 15890 20240627 -54.69 6150 20241209 17.07 9950 -27.64 20250325 6790 6.04 20250212 15890 -54.69 20240627 6150 17.07 20241209 2.53 Y 010690 500 174 억 1249116 N N 24258 N 00 N
4 20250411 140245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7180 -200 5 -2.71 715355945 99633 56.51 7250 7290 7110 9590 5170 7380 7179.91 3.58 0 -22347 7646 7512 7386 7252 7126 7450 7190 175 2210 500 5310 10 1 34920410 2507 4.68 0.48 12 0.29 1534.00 14828.00 15890 20240627 -54.81 6150 20241209 16.75 9950 -27.84 20250325 6790 5.74 20250212 15890 -54.81 20240627 6150 16.75 20241209 2.53 Y 010690 500 174 억 1249116 N N 24258 N 00 N
5 20250411 130245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7220 -160 5 -2.17 551273665 76802 43.56 7250 7290 7110 9590 5170 7380 7177.86 3.58 0 -24630 7646 7512 7386 7252 7126 7450 7190 175 2210 500 5310 10 1 34920410 2521 4.71 0.49 12 0.22 1534.00 14828.00 15890 20240627 -54.56 6150 20241209 17.40 9950 -27.44 20250325 6790 6.33 20250212 15890 -54.56 20240627 6150 17.40 20241209 2.53 Y 010690 500 174 억 1249116 N N 24258 N 00 N
6 20250411 120245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7180 -200 5 -2.71 475424555 66259 37.58 7250 7290 7110 9590 5170 7380 7175.24 3.58 0 -26972 7646 7512 7386 7252 7126 7450 7190 175 2210 500 5310 10 1 34920410 2507 4.68 0.48 12 0.19 1534.00 14828.00 15890 20240627 -54.81 6150 20241209 16.75 9950 -27.84 20250325 6790 5.74 20250212 15890 -54.81 20240627 6150 16.75 20241209 2.53 Y 010690 500 174 억 1249116 N N 24258 N 00 N
7 20250411 110243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7180 -200 5 -2.71 411485395 57336 32.52 7250 7290 7110 9590 5170 7380 7176.74 3.58 0 -25179 7646 7512 7386 7252 7126 7450 7190 175 2210 500 5310 10 1 34920410 2507 4.68 0.48 12 0.16 1534.00 14828.00 15890 20240627 -54.81 6150 20241209 16.75 9950 -27.84 20250325 6790 5.74 20250212 15890 -54.81 20240627 6150 16.75 20241209 2.53 Y 010690 500 174 억 1249116 N N 24258 N 00 N
8 20250411 100245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7110 -270 5 -3.66 303328000 42243 23.96 7250 7290 7110 9590 5170 7380 7180.55 3.58 0 -21419 7646 7512 7386 7252 7126 7450 7190 175 2210 500 5310 10 1 34920410 2483 4.63 0.48 12 0.12 1534.00 14828.00 15890 20240627 -55.25 6150 20241209 15.61 9950 -28.54 20250325 6790 4.71 20250212 15890 -55.25 20240627 6150 15.61 20241209 2.53 Y 010690 500 174 억 1249116 N N 24258 N 00 N
9 20250411 090246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7290 -90 5 -1.22 11388500 1571 0.89 7250 7290 7200 9590 5170 7380 7249.20 3.58 0 129 7646 7512 7386 7252 7126 7450 7190 175 2210 500 5310 10 1 34920410 2546 4.75 0.49 12 0.00 1534.00 14828.00 15890 20240627 -54.12 6150 20241209 18.54 9950 -26.73 20250325 6790 7.36 20250212 15890 -54.12 20240627 6150 18.54 20241209 2.53 Y 010690 500 174 억 1249116 N N 24258 N 00 N
10 20250410 160243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7380 390 2 5.58 1298350565 176312 115.94 7410 7520 7260 9080 4900 6990 7363.93 3.58 0 -14330 7383 7186 7043 6846 6703 7115 6775 175 2090 500 5030 10 1 34920410 2577 4.81 0.50 12 0.50 1534.00 14828.00 15890 20240627 -53.56 6150 20241209 20.00 9950 -25.83 20250325 6790 8.69 20250212 15890 -53.56 20240627 6150 20.00 20241209 2.43 Y 010690 500 174 억 1248638 N N 24258 N 00 N
11 20250410 150243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7350 360 2 5.15 1074030765 145802 95.87 7410 7520 7260 9080 4900 6990 7366.37 3.58 0 -18076 7383 7186 7043 6846 6703 7115 6775 175 2090 500 5030 10 1 34920410 2567 4.79 0.50 12 0.42 1534.00 14828.00 15890 20240627 -53.74 6150 20241209 19.51 9950 -26.13 20250325 6790 8.25 20250212 15890 -53.74 20240627 6150 19.51 20241209 2.43 Y 010690 500 174 억 1248638 N N 9295 N 00 N
12 20250410 140243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7350 360 2 5.15 981241735 133208 87.59 7410 7520 7260 9080 4900 6990 7366.24 3.58 0 -22370 7383 7186 7043 6846 6703 7115 6775 175 2090 500 5030 10 1 34920410 2567 4.79 0.50 12 0.38 1534.00 14828.00 15890 20240627 -53.74 6150 20241209 19.51 9950 -26.13 20250325 6790 8.25 20250212 15890 -53.74 20240627 6150 19.51 20241209 2.43 Y 010690 500 174 억 1248638 N N 9295 N 00 N