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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7560,-10,5,-0.13,1034932490,137019,118.54,7450,7600,7450,9840,5300,7570,7553.20,3.14,0,-22511,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2640,4.93,0.51,12,0.39,1534.00,14828.00,15890,20240627,-52.42,6150,20241209,22.93,9950,-24.02,20250325,6790,11.34,20250212,15890,-52.42,20240627,6150,22.93,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,55484,N,00,N
20250422,150248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7570,0,3,0.00,976395090,129280,111.84,7450,7600,7450,9840,5300,7570,7552.56,3.14,0,-23882,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2643,4.93,0.51,12,0.37,1534.00,14828.00,15890,20240627,-52.36,6150,20241209,23.09,9950,-23.92,20250325,6790,11.49,20250212,15890,-52.36,20240627,6150,23.09,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,10294,N,00,N
20250422,140248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7550,-20,5,-0.26,773546900,102503,88.68,7450,7600,7450,9840,5300,7570,7546.58,3.14,0,-12087,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2636,4.92,0.51,12,0.29,1534.00,14828.00,15890,20240627,-52.49,6150,20241209,22.76,9950,-24.12,20250325,6790,11.19,20250212,15890,-52.49,20240627,6150,22.76,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,10294,N,00,N
20250422,130248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7580,10,2,0.13,688970720,91320,79.00,7450,7600,7450,9840,5300,7570,7544.58,3.14,0,-14402,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2647,4.94,0.51,12,0.26,1534.00,14828.00,15890,20240627,-52.30,6150,20241209,23.25,9950,-23.82,20250325,6790,11.63,20250212,15890,-52.30,20240627,6150,23.25,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,10294,N,00,N
20250422,120248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7570,0,3,0.00,528800550,70181,60.71,7450,7580,7450,9840,5300,7570,7534.81,3.14,0,-16191,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2643,4.93,0.51,12,0.20,1534.00,14828.00,15890,20240627,-52.36,6150,20241209,23.09,9950,-23.92,20250325,6790,11.49,20250212,15890,-52.36,20240627,6150,23.09,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,10294,N,00,N
20250422,110249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7580,10,2,0.13,452350890,60080,51.98,7450,7580,7450,9840,5300,7570,7529.14,3.14,0,-15779,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2647,4.94,0.51,12,0.17,1534.00,14828.00,15890,20240627,-52.30,6150,20241209,23.25,9950,-23.82,20250325,6790,11.63,20250212,15890,-52.30,20240627,6150,23.25,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,10294,N,00,N
20250422,100248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7550,-20,5,-0.26,233588590,31039,26.85,7450,7570,7450,9840,5300,7570,7525.65,3.14,0,-11088,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2636,4.92,0.51,12,0.09,1534.00,14828.00,15890,20240627,-52.49,6150,20241209,22.76,9950,-24.12,20250325,6790,11.19,20250212,15890,-52.49,20240627,6150,22.76,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,10294,N,00,N
20250422,090249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7510,-60,5,-0.79,18971000,2542,2.20,7450,7560,7450,9840,5300,7570,7463.02,3.14,0,474,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2623,4.90,0.51,12,0.01,1534.00,14828.00,15890,20240627,-52.74,6150,20241209,22.11,9950,-24.52,20250325,6790,10.60,20250212,15890,-52.74,20240627,6150,22.11,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,10294,N,00,N
20250421,160243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7570,-180,5,-2.32,884625170,115591,79.96,7770,7780,7570,10070,5430,7750,7653.11,3.29,0,-51031,7963,7856,7663,7556,7363,7910,7610,175,2320,500,5580,10,1,34920410,2643,4.93,0.51,12,0.33,1534.00,14828.00,15890,20240627,-52.36,6150,20241209,23.09,9950,-23.92,20250325,6790,11.49,20250212,15890,-52.36,20240627,6150,23.09,20241209,2.78,Y,010690,500,174 억,,1148893,N,N,10294,N,00,N
20250421,150247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7580,-170,5,-2.19,830884035,108497,75.05,7770,7780,7570,10070,5430,7750,7658.13,3.29,0,-48277,7963,7856,7663,7556,7363,7910,7610,175,2320,500,5580,10,1,34920410,2647,4.94,0.51,12,0.31,1534.00,14828.00,15890,20240627,-52.30,6150,20241209,23.25,9950,-23.82,20250325,6790,11.63,20250212,15890,-52.30,20240627,6150,23.25,20241209,2.78,Y,010690,500,174 억,,1148893,N,N,9050,N,00,N
20250421,140248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7600,-150,5,-1.94,771265845,100641,69.62,7770,7780,7580,10070,5430,7750,7663.54,3.29,0,-43401,7963,7856,7663,7556,7363,7910,7610,175,2320,500,5580,10,1,34920410,2654,4.95,0.51,12,0.29,1534.00,14828.00,15890,20240627,-52.17,6150,20241209,23.58,9950,-23.62,20250325,6790,11.93,20250212,15890,-52.17,20240627,6150,23.58,20241209,2.78,Y,010690,500,174 억,,1148893,N,N,9050,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 20250422 160244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7560 -10 5 -0.13 1034932490 137019 118.54 7450 7600 7450 9840 5300 7570 7553.20 3.14 0 -22511 7850 7710 7640 7500 7430 7675 7465 175 2270 500 5450 10 1 34920410 2640 4.93 0.51 12 0.39 1534.00 14828.00 15890 20240627 -52.42 6150 20241209 22.93 9950 -24.02 20250325 6790 11.34 20250212 15890 -52.42 20240627 6150 22.93 20241209 2.83 Y 010690 500 174 억 1095272 N N 55484 N 00 N
3 20250422 150248 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7570 0 3 0.00 976395090 129280 111.84 7450 7600 7450 9840 5300 7570 7552.56 3.14 0 -23882 7850 7710 7640 7500 7430 7675 7465 175 2270 500 5450 10 1 34920410 2643 4.93 0.51 12 0.37 1534.00 14828.00 15890 20240627 -52.36 6150 20241209 23.09 9950 -23.92 20250325 6790 11.49 20250212 15890 -52.36 20240627 6150 23.09 20241209 2.83 Y 010690 500 174 억 1095272 N N 10294 N 00 N
4 20250422 140248 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7550 -20 5 -0.26 773546900 102503 88.68 7450 7600 7450 9840 5300 7570 7546.58 3.14 0 -12087 7850 7710 7640 7500 7430 7675 7465 175 2270 500 5450 10 1 34920410 2636 4.92 0.51 12 0.29 1534.00 14828.00 15890 20240627 -52.49 6150 20241209 22.76 9950 -24.12 20250325 6790 11.19 20250212 15890 -52.49 20240627 6150 22.76 20241209 2.83 Y 010690 500 174 억 1095272 N N 10294 N 00 N
5 20250422 130248 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7580 10 2 0.13 688970720 91320 79.00 7450 7600 7450 9840 5300 7570 7544.58 3.14 0 -14402 7850 7710 7640 7500 7430 7675 7465 175 2270 500 5450 10 1 34920410 2647 4.94 0.51 12 0.26 1534.00 14828.00 15890 20240627 -52.30 6150 20241209 23.25 9950 -23.82 20250325 6790 11.63 20250212 15890 -52.30 20240627 6150 23.25 20241209 2.83 Y 010690 500 174 억 1095272 N N 10294 N 00 N
6 20250422 120248 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7570 0 3 0.00 528800550 70181 60.71 7450 7580 7450 9840 5300 7570 7534.81 3.14 0 -16191 7850 7710 7640 7500 7430 7675 7465 175 2270 500 5450 10 1 34920410 2643 4.93 0.51 12 0.20 1534.00 14828.00 15890 20240627 -52.36 6150 20241209 23.09 9950 -23.92 20250325 6790 11.49 20250212 15890 -52.36 20240627 6150 23.09 20241209 2.83 Y 010690 500 174 억 1095272 N N 10294 N 00 N
7 20250422 110249 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7580 10 2 0.13 452350890 60080 51.98 7450 7580 7450 9840 5300 7570 7529.14 3.14 0 -15779 7850 7710 7640 7500 7430 7675 7465 175 2270 500 5450 10 1 34920410 2647 4.94 0.51 12 0.17 1534.00 14828.00 15890 20240627 -52.30 6150 20241209 23.25 9950 -23.82 20250325 6790 11.63 20250212 15890 -52.30 20240627 6150 23.25 20241209 2.83 Y 010690 500 174 억 1095272 N N 10294 N 00 N
8 20250422 100248 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7550 -20 5 -0.26 233588590 31039 26.85 7450 7570 7450 9840 5300 7570 7525.65 3.14 0 -11088 7850 7710 7640 7500 7430 7675 7465 175 2270 500 5450 10 1 34920410 2636 4.92 0.51 12 0.09 1534.00 14828.00 15890 20240627 -52.49 6150 20241209 22.76 9950 -24.12 20250325 6790 11.19 20250212 15890 -52.49 20240627 6150 22.76 20241209 2.83 Y 010690 500 174 억 1095272 N N 10294 N 00 N
9 20250422 090249 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7510 -60 5 -0.79 18971000 2542 2.20 7450 7560 7450 9840 5300 7570 7463.02 3.14 0 474 7850 7710 7640 7500 7430 7675 7465 175 2270 500 5450 10 1 34920410 2623 4.90 0.51 12 0.01 1534.00 14828.00 15890 20240627 -52.74 6150 20241209 22.11 9950 -24.52 20250325 6790 10.60 20250212 15890 -52.74 20240627 6150 22.11 20241209 2.83 Y 010690 500 174 억 1095272 N N 10294 N 00 N
10 20250421 160243 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7570 -180 5 -2.32 884625170 115591 79.96 7770 7780 7570 10070 5430 7750 7653.11 3.29 0 -51031 7963 7856 7663 7556 7363 7910 7610 175 2320 500 5580 10 1 34920410 2643 4.93 0.51 12 0.33 1534.00 14828.00 15890 20240627 -52.36 6150 20241209 23.09 9950 -23.92 20250325 6790 11.49 20250212 15890 -52.36 20240627 6150 23.09 20241209 2.78 Y 010690 500 174 억 1148893 N N 10294 N 00 N
11 20250421 150247 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7580 -170 5 -2.19 830884035 108497 75.05 7770 7780 7570 10070 5430 7750 7658.13 3.29 0 -48277 7963 7856 7663 7556 7363 7910 7610 175 2320 500 5580 10 1 34920410 2647 4.94 0.51 12 0.31 1534.00 14828.00 15890 20240627 -52.30 6150 20241209 23.25 9950 -23.82 20250325 6790 11.63 20250212 15890 -52.30 20240627 6150 23.25 20241209 2.78 Y 010690 500 174 억 1148893 N N 9050 N 00 N
12 20250421 140248 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7600 -150 5 -1.94 771265845 100641 69.62 7770 7780 7580 10070 5430 7750 7663.54 3.29 0 -43401 7963 7856 7663 7556 7363 7910 7610 175 2320 500 5580 10 1 34920410 2654 4.95 0.51 12 0.29 1534.00 14828.00 15890 20240627 -52.17 6150 20241209 23.58 9950 -23.62 20250325 6790 11.93 20250212 15890 -52.17 20240627 6150 23.58 20241209 2.78 Y 010690 500 174 억 1148893 N N 9050 N 00 N