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
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
20250411,160243,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12170,-610,5,-4.77,14934873585,1230949,60.26,12340,12740,11650,16610,8950,12780,12131.94,14.82,0,52329,14953,13866,12533,11446,10113,14410,11990,73,3830,500,0,10,1,14625466,1780,113.74,1.84,12,8.42,107.00,6597.00,16020,20250408,-24.03,2355,20241209,416.77,16020,-24.03,20250408,2460,394.72,20250102,16020,-24.03,20250408,2355,416.77,20241209,0.00,Y,010770,500,73 억,,2167068,N,N,155,N,02,N
20250411,150244,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12080,-700,5,-5.48,14219705100,1171833,57.36,12340,12740,11650,16610,8950,12780,12133.73,14.82,0,52180,14953,13866,12533,11446,10113,14410,11990,73,3830,500,0,10,1,14625466,1767,112.90,1.83,12,8.01,107.00,6597.00,16020,20250408,-24.59,2355,20241209,412.95,16020,-24.59,20250408,2460,391.06,20250102,16020,-24.59,20250408,2355,412.95,20241209,0.00,Y,010770,500,73 억,,2167068,N,N,1,N,02,N
20250411,140245,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12290,-490,5,-3.83,12481865725,1031291,50.48,12340,12740,11650,16610,8950,12780,12102.13,14.82,0,46666,14953,13866,12533,11446,10113,14410,11990,73,3830,500,0,10,1,14625466,1797,114.86,1.86,12,7.05,107.00,6597.00,16020,20250408,-23.28,2355,20241209,421.87,16020,-23.28,20250408,2460,399.59,20250102,16020,-23.28,20250408,2355,421.87,20241209,0.00,Y,010770,500,73 억,,2167068,N,N,1,N,02,N
20250411,130245,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12450,-330,5,-2.58,10141730295,841945,41.21,12340,12740,11650,16610,8950,12780,12044.24,14.82,0,42290,14953,13866,12533,11446,10113,14410,11990,73,3830,500,0,10,1,14625466,1821,116.36,1.89,12,5.76,107.00,6597.00,16020,20250408,-22.28,2355,20241209,428.66,16020,-22.28,20250408,2460,406.10,20250102,16020,-22.28,20250408,2355,428.66,20241209,0.00,Y,010770,500,73 억,,2167068,N,N,1,N,02,N
20250411,120245,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11900,-880,5,-6.89,9173359565,762047,37.30,12340,12740,11650,16610,8950,12780,12036.28,14.82,0,27889,14953,13866,12533,11446,10113,14410,11990,73,3830,500,0,10,1,14625466,1740,111.21,1.80,12,5.21,107.00,6597.00,16020,20250408,-25.72,2355,20241209,405.31,16020,-25.72,20250408,2460,383.74,20250102,16020,-25.72,20250408,2355,405.31,20241209,0.00,Y,010770,500,73 억,,2167068,N,N,1,N,02,N
20250411,110244,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11890,-890,5,-6.96,7276062795,604646,29.60,12340,12740,11650,16610,8950,12780,12031.68,14.82,0,10835,14953,13866,12533,11446,10113,14410,11990,73,3830,500,0,10,1,14625466,1739,111.12,1.80,12,4.13,107.00,6597.00,16020,20250408,-25.78,2355,20241209,404.88,16020,-25.78,20250408,2460,383.33,20250102,16020,-25.78,20250408,2355,404.88,20241209,0.00,Y,010770,500,73 억,,2167068,N,N,1,N,02,N
20250411,100245,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11910,-870,5,-6.81,5914526240,489552,23.96,12340,12740,11650,16610,8950,12780,12079.29,14.82,0,5285,14953,13866,12533,11446,10113,14410,11990,73,3830,500,0,10,1,14625466,1742,111.31,1.81,12,3.35,107.00,6597.00,16020,20250408,-25.66,2355,20241209,405.73,16020,-25.66,20250408,2460,384.15,20250102,16020,-25.66,20250408,2355,405.73,20241209,0.00,Y,010770,500,73 억,,2167068,N,N,1,N,02,N
20250411,090246,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12650,-130,5,-1.02,646977820,51969,2.54,12340,12740,12230,16610,8950,12780,12439.15,14.82,0,2178,14953,13866,12533,11446,10113,14410,11990,73,3830,500,0,10,1,14625466,1850,118.22,1.92,12,0.36,107.00,6597.00,16020,20250408,-21.04,2355,20241209,437.15,16020,-21.04,20250408,2460,414.23,20250102,16020,-21.04,20250408,2355,437.15,20241209,0.00,Y,010770,500,73 억,,2167068,N,N,1,N,02,N
20250410,160243,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12780,370,2,2.98,25558525090,2021128,74.05,12420,13620,11200,16130,8690,12410,12645.76,14.70,0,14895,15836,14122,13186,11472,10536,13655,11005,73,3720,500,0,10,1,14625466,1869,119.44,1.94,12,13.82,107.00,6597.00,16020,20250408,-20.22,2355,20241209,442.68,16020,-20.22,20250408,2460,419.51,20250102,16020,-20.22,20250408,2355,442.68,20241209,0.06,Y,010770,500,73 억,,2149248,N,N,1,N,02,N
20250410,150244,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12570,160,2,1.29,24124450265,1908830,69.94,12420,13620,11200,16130,8690,12410,12638.53,14.70,0,15173,15836,14122,13186,11472,10536,13655,11005,73,3720,500,0,10,1,14625466,1838,117.48,1.91,12,13.05,107.00,6597.00,16020,20250408,-21.54,2355,20241209,433.76,16020,-21.54,20250408,2460,410.98,20250102,16020,-21.54,20250408,2355,433.76,20241209,0.06,Y,010770,500,73 억,,2149248,N,N,38,N,02,N
20250410,140244,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12400,-10,5,-0.08,22631684895,1789902,65.58,12420,13620,11200,16130,8690,12410,12644.29,14.70,0,15333,15836,14122,13186,11472,10536,13655,11005,73,3720,500,0,10,1,14625466,1814,115.89,1.88,12,12.24,107.00,6597.00,16020,20250408,-22.60,2355,20241209,426.54,16020,-22.60,20250408,2460,404.07,20250102,16020,-22.60,20250408,2355,426.54,20241209,0.06,Y,010770,500,73 억,,2149248,N,N,38,N,02,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 53 100.00 KOSPI 운송장비·부품 N N N N N 12170 -610 5 -4.77 14934873585 1230949 60.26 12340 12740 11650 16610 8950 12780 12131.94 14.82 0 52329 14953 13866 12533 11446 10113 14410 11990 73 3830 500 0 10 1 14625466 1780 113.74 1.84 12 8.42 107.00 6597.00 16020 20250408 -24.03 2355 20241209 416.77 16020 -24.03 20250408 2460 394.72 20250102 16020 -24.03 20250408 2355 416.77 20241209 0.00 Y 010770 500 73 억 2167068 N N 155 N 02 N
3 20250411 150244 53 100.00 KOSPI 운송장비·부품 N N N N N 12080 -700 5 -5.48 14219705100 1171833 57.36 12340 12740 11650 16610 8950 12780 12133.73 14.82 0 52180 14953 13866 12533 11446 10113 14410 11990 73 3830 500 0 10 1 14625466 1767 112.90 1.83 12 8.01 107.00 6597.00 16020 20250408 -24.59 2355 20241209 412.95 16020 -24.59 20250408 2460 391.06 20250102 16020 -24.59 20250408 2355 412.95 20241209 0.00 Y 010770 500 73 억 2167068 N N 1 N 02 N
4 20250411 140245 53 100.00 KOSPI 운송장비·부품 N N N N N 12290 -490 5 -3.83 12481865725 1031291 50.48 12340 12740 11650 16610 8950 12780 12102.13 14.82 0 46666 14953 13866 12533 11446 10113 14410 11990 73 3830 500 0 10 1 14625466 1797 114.86 1.86 12 7.05 107.00 6597.00 16020 20250408 -23.28 2355 20241209 421.87 16020 -23.28 20250408 2460 399.59 20250102 16020 -23.28 20250408 2355 421.87 20241209 0.00 Y 010770 500 73 억 2167068 N N 1 N 02 N
5 20250411 130245 53 100.00 KOSPI 운송장비·부품 N N N N N 12450 -330 5 -2.58 10141730295 841945 41.21 12340 12740 11650 16610 8950 12780 12044.24 14.82 0 42290 14953 13866 12533 11446 10113 14410 11990 73 3830 500 0 10 1 14625466 1821 116.36 1.89 12 5.76 107.00 6597.00 16020 20250408 -22.28 2355 20241209 428.66 16020 -22.28 20250408 2460 406.10 20250102 16020 -22.28 20250408 2355 428.66 20241209 0.00 Y 010770 500 73 억 2167068 N N 1 N 02 N
6 20250411 120245 53 100.00 KOSPI 운송장비·부품 N N N N N 11900 -880 5 -6.89 9173359565 762047 37.30 12340 12740 11650 16610 8950 12780 12036.28 14.82 0 27889 14953 13866 12533 11446 10113 14410 11990 73 3830 500 0 10 1 14625466 1740 111.21 1.80 12 5.21 107.00 6597.00 16020 20250408 -25.72 2355 20241209 405.31 16020 -25.72 20250408 2460 383.74 20250102 16020 -25.72 20250408 2355 405.31 20241209 0.00 Y 010770 500 73 억 2167068 N N 1 N 02 N
7 20250411 110244 53 100.00 KOSPI 운송장비·부품 N N N N N 11890 -890 5 -6.96 7276062795 604646 29.60 12340 12740 11650 16610 8950 12780 12031.68 14.82 0 10835 14953 13866 12533 11446 10113 14410 11990 73 3830 500 0 10 1 14625466 1739 111.12 1.80 12 4.13 107.00 6597.00 16020 20250408 -25.78 2355 20241209 404.88 16020 -25.78 20250408 2460 383.33 20250102 16020 -25.78 20250408 2355 404.88 20241209 0.00 Y 010770 500 73 억 2167068 N N 1 N 02 N
8 20250411 100245 53 100.00 KOSPI 운송장비·부품 N N N N N 11910 -870 5 -6.81 5914526240 489552 23.96 12340 12740 11650 16610 8950 12780 12079.29 14.82 0 5285 14953 13866 12533 11446 10113 14410 11990 73 3830 500 0 10 1 14625466 1742 111.31 1.81 12 3.35 107.00 6597.00 16020 20250408 -25.66 2355 20241209 405.73 16020 -25.66 20250408 2460 384.15 20250102 16020 -25.66 20250408 2355 405.73 20241209 0.00 Y 010770 500 73 억 2167068 N N 1 N 02 N
9 20250411 090246 53 100.00 KOSPI 운송장비·부품 N N N N N 12650 -130 5 -1.02 646977820 51969 2.54 12340 12740 12230 16610 8950 12780 12439.15 14.82 0 2178 14953 13866 12533 11446 10113 14410 11990 73 3830 500 0 10 1 14625466 1850 118.22 1.92 12 0.36 107.00 6597.00 16020 20250408 -21.04 2355 20241209 437.15 16020 -21.04 20250408 2460 414.23 20250102 16020 -21.04 20250408 2355 437.15 20241209 0.00 Y 010770 500 73 억 2167068 N N 1 N 02 N
10 20250410 160243 53 100.00 KOSPI 운송장비·부품 N N N N N 12780 370 2 2.98 25558525090 2021128 74.05 12420 13620 11200 16130 8690 12410 12645.76 14.70 0 14895 15836 14122 13186 11472 10536 13655 11005 73 3720 500 0 10 1 14625466 1869 119.44 1.94 12 13.82 107.00 6597.00 16020 20250408 -20.22 2355 20241209 442.68 16020 -20.22 20250408 2460 419.51 20250102 16020 -20.22 20250408 2355 442.68 20241209 0.06 Y 010770 500 73 억 2149248 N N 1 N 02 N
11 20250410 150244 53 100.00 KOSPI 운송장비·부품 N N N N N 12570 160 2 1.29 24124450265 1908830 69.94 12420 13620 11200 16130 8690 12410 12638.53 14.70 0 15173 15836 14122 13186 11472 10536 13655 11005 73 3720 500 0 10 1 14625466 1838 117.48 1.91 12 13.05 107.00 6597.00 16020 20250408 -21.54 2355 20241209 433.76 16020 -21.54 20250408 2460 410.98 20250102 16020 -21.54 20250408 2355 433.76 20241209 0.06 Y 010770 500 73 억 2149248 N N 38 N 02 N
12 20250410 140244 53 100.00 KOSPI 운송장비·부품 N N N N N 12400 -10 5 -0.08 22631684895 1789902 65.58 12420 13620 11200 16130 8690 12410 12644.29 14.70 0 15333 15836 14122 13186 11472 10536 13655 11005 73 3720 500 0 10 1 14625466 1814 115.89 1.88 12 12.24 107.00 6597.00 16020 20250408 -22.60 2355 20241209 426.54 16020 -22.60 20250408 2460 404.07 20250102 16020 -22.60 20250408 2355 426.54 20241209 0.06 Y 010770 500 73 억 2149248 N N 38 N 02 N