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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7900,-270,5,-3.30,1517344225,189376,49.70,8260,8270,7880,10620,5720,8170,8012.34,2.87,0,-40866,8470,8320,8160,8010,7850,8240,7930,175,2450,500,5880,10,1,34920410,2759,5.15,0.53,12,0.54,1534.00,14828.00,15890,20240627,-50.28,6150,20241209,28.46,9950,-20.60,20250325,6790,16.35,20250212,15890,-50.28,20240627,6150,28.46,20241209,2.89,Y,010690,500,174 억,,1003751,N,N,26611,N,00,N
20250430,150252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7900,-270,5,-3.30,1454352605,181400,47.61,8260,8270,7880,10620,5720,8170,8017.38,2.87,0,-40199,8470,8320,8160,8010,7850,8240,7930,175,2450,500,5880,10,1,34920410,2759,5.15,0.53,12,0.52,1534.00,14828.00,15890,20240627,-50.28,6150,20241209,28.46,9950,-20.60,20250325,6790,16.35,20250212,15890,-50.28,20240627,6150,28.46,20241209,2.89,Y,010690,500,174 억,,1003751,N,N,37316,N,00,N
20250430,140251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7920,-250,5,-3.06,1290550915,160685,42.17,8260,8270,7880,10620,5720,8170,8031.56,2.87,0,-33659,8470,8320,8160,8010,7850,8240,7930,175,2450,500,5880,10,1,34920410,2766,5.16,0.53,12,0.46,1534.00,14828.00,15890,20240627,-50.16,6150,20241209,28.78,9950,-20.40,20250325,6790,16.64,20250212,15890,-50.16,20240627,6150,28.78,20241209,2.89,Y,010690,500,174 억,,1003751,N,N,37316,N,00,N
20250430,130252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7940,-230,5,-2.82,1234674975,153641,40.32,8260,8270,7880,10620,5720,8170,8036.10,2.87,0,-30338,8470,8320,8160,8010,7850,8240,7930,175,2450,500,5880,10,1,34920410,2773,5.18,0.54,12,0.44,1534.00,14828.00,15890,20240627,-50.03,6150,20241209,29.11,9950,-20.20,20250325,6790,16.94,20250212,15890,-50.03,20240627,6150,29.11,20241209,2.89,Y,010690,500,174 억,,1003751,N,N,37316,N,00,N
20250430,120253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7910,-260,5,-3.18,1164888120,144832,38.01,8260,8270,7880,10620,5720,8170,8043.03,2.87,0,-24109,8470,8320,8160,8010,7850,8240,7930,175,2450,500,5880,10,1,34920410,2762,5.16,0.53,12,0.41,1534.00,14828.00,15890,20240627,-50.22,6150,20241209,28.62,9950,-20.50,20250325,6790,16.49,20250212,15890,-50.22,20240627,6150,28.62,20241209,2.89,Y,010690,500,174 억,,1003751,N,N,37316,N,00,N
20250430,110251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7940,-230,5,-2.82,1087030810,135001,35.43,8260,8270,7880,10620,5720,8170,8052.02,2.87,0,-20236,8470,8320,8160,8010,7850,8240,7930,175,2450,500,5880,10,1,34920410,2773,5.18,0.54,12,0.39,1534.00,14828.00,15890,20240627,-50.03,6150,20241209,29.11,9950,-20.20,20250325,6790,16.94,20250212,15890,-50.03,20240627,6150,29.11,20241209,2.89,Y,010690,500,174 억,,1003751,N,N,37316,N,00,N
20250430,100254,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8000,-170,5,-2.08,711155120,87580,22.98,8260,8270,7930,10620,5720,8170,8120.06,2.87,0,-14372,8470,8320,8160,8010,7850,8240,7930,175,2450,500,5880,10,1,34920410,2794,5.22,0.54,12,0.25,1534.00,14828.00,15890,20240627,-49.65,6150,20241209,30.08,9950,-19.60,20250325,6790,17.82,20250212,15890,-49.65,20240627,6150,30.08,20241209,2.89,Y,010690,500,174 억,,1003751,N,N,37316,N,00,N
20250430,090252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8140,-30,5,-0.37,231547270,28104,7.38,8260,8270,8100,10620,5720,8170,8238.94,2.87,0,-7193,8470,8320,8160,8010,7850,8240,7930,175,2450,500,5880,10,1,34920410,2843,5.31,0.55,12,0.08,1534.00,14828.00,15890,20240627,-48.77,6150,20241209,32.36,9950,-18.19,20250325,6790,19.88,20250212,15890,-48.77,20240627,6150,32.36,20241209,2.89,Y,010690,500,174 억,,1003751,N,N,37316,N,00,N
20250429,160249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8170,310,2,3.94,3093961145,381041,304.52,8260,8310,8000,10210,5510,7860,8119.75,2.98,0,-33053,8120,7990,7910,7780,7700,7950,7740,175,2350,500,5650,10,1,34920410,2853,5.33,0.55,12,1.09,1534.00,14828.00,15890,20240627,-48.58,6150,20241209,32.85,9950,-17.89,20250325,6790,20.32,20250212,15890,-48.58,20240627,6150,32.85,20241209,2.92,Y,010690,500,174 억,,1040860,N,N,37314,N,00,N
20250429,150250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8100,240,2,3.05,2769700350,341192,272.67,8260,8310,8000,10210,5510,7860,8117.72,2.98,0,-37327,8120,7990,7910,7780,7700,7950,7740,175,2350,500,5650,10,1,34920410,2829,5.28,0.55,12,0.98,1534.00,14828.00,15890,20240627,-49.02,6150,20241209,31.71,9950,-18.59,20250325,6790,19.29,20250212,15890,-49.02,20240627,6150,31.71,20241209,2.92,Y,010690,500,174 억,,1040860,N,N,24673,N,00,N
20250429,140251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8080,220,2,2.80,2594247680,319482,255.32,8260,8310,8000,10210,5510,7860,8120.17,2.98,0,-48927,8120,7990,7910,7780,7700,7950,7740,175,2350,500,5650,10,1,34920410,2822,5.27,0.54,12,0.91,1534.00,14828.00,15890,20240627,-49.15,6150,20241209,31.38,9950,-18.79,20250325,6790,19.00,20250212,15890,-49.15,20240627,6150,31.38,20241209,2.92,Y,010690,500,174 억,,1040860,N,N,24673,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 20250430 160250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7900 -270 5 -3.30 1517344225 189376 49.70 8260 8270 7880 10620 5720 8170 8012.34 2.87 0 -40866 8470 8320 8160 8010 7850 8240 7930 175 2450 500 5880 10 1 34920410 2759 5.15 0.53 12 0.54 1534.00 14828.00 15890 20240627 -50.28 6150 20241209 28.46 9950 -20.60 20250325 6790 16.35 20250212 15890 -50.28 20240627 6150 28.46 20241209 2.89 Y 010690 500 174 억 1003751 N N 26611 N 00 N
3 20250430 150252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7900 -270 5 -3.30 1454352605 181400 47.61 8260 8270 7880 10620 5720 8170 8017.38 2.87 0 -40199 8470 8320 8160 8010 7850 8240 7930 175 2450 500 5880 10 1 34920410 2759 5.15 0.53 12 0.52 1534.00 14828.00 15890 20240627 -50.28 6150 20241209 28.46 9950 -20.60 20250325 6790 16.35 20250212 15890 -50.28 20240627 6150 28.46 20241209 2.89 Y 010690 500 174 억 1003751 N N 37316 N 00 N
4 20250430 140251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7920 -250 5 -3.06 1290550915 160685 42.17 8260 8270 7880 10620 5720 8170 8031.56 2.87 0 -33659 8470 8320 8160 8010 7850 8240 7930 175 2450 500 5880 10 1 34920410 2766 5.16 0.53 12 0.46 1534.00 14828.00 15890 20240627 -50.16 6150 20241209 28.78 9950 -20.40 20250325 6790 16.64 20250212 15890 -50.16 20240627 6150 28.78 20241209 2.89 Y 010690 500 174 억 1003751 N N 37316 N 00 N
5 20250430 130252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7940 -230 5 -2.82 1234674975 153641 40.32 8260 8270 7880 10620 5720 8170 8036.10 2.87 0 -30338 8470 8320 8160 8010 7850 8240 7930 175 2450 500 5880 10 1 34920410 2773 5.18 0.54 12 0.44 1534.00 14828.00 15890 20240627 -50.03 6150 20241209 29.11 9950 -20.20 20250325 6790 16.94 20250212 15890 -50.03 20240627 6150 29.11 20241209 2.89 Y 010690 500 174 억 1003751 N N 37316 N 00 N
6 20250430 120253 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7910 -260 5 -3.18 1164888120 144832 38.01 8260 8270 7880 10620 5720 8170 8043.03 2.87 0 -24109 8470 8320 8160 8010 7850 8240 7930 175 2450 500 5880 10 1 34920410 2762 5.16 0.53 12 0.41 1534.00 14828.00 15890 20240627 -50.22 6150 20241209 28.62 9950 -20.50 20250325 6790 16.49 20250212 15890 -50.22 20240627 6150 28.62 20241209 2.89 Y 010690 500 174 억 1003751 N N 37316 N 00 N
7 20250430 110251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7940 -230 5 -2.82 1087030810 135001 35.43 8260 8270 7880 10620 5720 8170 8052.02 2.87 0 -20236 8470 8320 8160 8010 7850 8240 7930 175 2450 500 5880 10 1 34920410 2773 5.18 0.54 12 0.39 1534.00 14828.00 15890 20240627 -50.03 6150 20241209 29.11 9950 -20.20 20250325 6790 16.94 20250212 15890 -50.03 20240627 6150 29.11 20241209 2.89 Y 010690 500 174 억 1003751 N N 37316 N 00 N
8 20250430 100254 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8000 -170 5 -2.08 711155120 87580 22.98 8260 8270 7930 10620 5720 8170 8120.06 2.87 0 -14372 8470 8320 8160 8010 7850 8240 7930 175 2450 500 5880 10 1 34920410 2794 5.22 0.54 12 0.25 1534.00 14828.00 15890 20240627 -49.65 6150 20241209 30.08 9950 -19.60 20250325 6790 17.82 20250212 15890 -49.65 20240627 6150 30.08 20241209 2.89 Y 010690 500 174 억 1003751 N N 37316 N 00 N
9 20250430 090252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8140 -30 5 -0.37 231547270 28104 7.38 8260 8270 8100 10620 5720 8170 8238.94 2.87 0 -7193 8470 8320 8160 8010 7850 8240 7930 175 2450 500 5880 10 1 34920410 2843 5.31 0.55 12 0.08 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 2.89 Y 010690 500 174 억 1003751 N N 37316 N 00 N
10 20250429 160249 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8170 310 2 3.94 3093961145 381041 304.52 8260 8310 8000 10210 5510 7860 8119.75 2.98 0 -33053 8120 7990 7910 7780 7700 7950 7740 175 2350 500 5650 10 1 34920410 2853 5.33 0.55 12 1.09 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 2.92 Y 010690 500 174 억 1040860 N N 37314 N 00 N
11 20250429 150250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8100 240 2 3.05 2769700350 341192 272.67 8260 8310 8000 10210 5510 7860 8117.72 2.98 0 -37327 8120 7990 7910 7780 7700 7950 7740 175 2350 500 5650 10 1 34920410 2829 5.28 0.55 12 0.98 1534.00 14828.00 15890 20240627 -49.02 6150 20241209 31.71 9950 -18.59 20250325 6790 19.29 20250212 15890 -49.02 20240627 6150 31.71 20241209 2.92 Y 010690 500 174 억 1040860 N N 24673 N 00 N
12 20250429 140251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 8080 220 2 2.80 2594247680 319482 255.32 8260 8310 8000 10210 5510 7860 8120.17 2.98 0 -48927 8120 7990 7910 7780 7700 7950 7740 175 2350 500 5650 10 1 34920410 2822 5.27 0.54 12 0.91 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 2.92 Y 010690 500 174 억 1040860 N N 24673 N 00 N