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
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
20250422,160244,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9120,-1010,5,-9.97,10496014020,1107418,72.72,10160,10340,9050,13160,7100,10130,9478.17,17.41,0,-149668,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1334,85.23,1.38,12,7.57,107.00,6597.00,16020,20250408,-43.07,2355,20241209,287.26,16020,-43.07,20250408,2460,270.73,20250102,16020,-43.07,20250408,2355,287.26,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1,N,02,N
20250422,150249,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9150,-980,5,-9.67,10000341090,1053182,69.16,10160,10340,9050,13160,7100,10130,9495.01,17.41,0,-140066,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1338,85.51,1.39,12,7.20,107.00,6597.00,16020,20250408,-42.88,2355,20241209,288.54,16020,-42.88,20250408,2460,271.95,20250102,16020,-42.88,20250408,2355,288.54,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1171,N,02,N
20250422,140248,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9280,-850,5,-8.39,9026253705,946922,62.18,10160,10340,9100,13160,7100,10130,9531.84,17.41,0,-137914,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1357,86.73,1.41,12,6.47,107.00,6597.00,16020,20250408,-42.07,2355,20241209,294.06,16020,-42.07,20250408,2460,277.24,20250102,16020,-42.07,20250408,2355,294.06,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1171,N,02,N
20250422,130248,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9170,-960,5,-9.48,8291224165,867586,56.97,10160,10340,9100,13160,7100,10130,9556.28,17.41,0,-131692,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1341,85.70,1.39,12,5.93,107.00,6597.00,16020,20250408,-42.76,2355,20241209,289.38,16020,-42.76,20250408,2460,272.76,20250102,16020,-42.76,20250408,2355,289.38,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1171,N,02,N
20250422,120249,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9290,-840,5,-8.29,7226514845,752115,49.39,10160,10340,9150,13160,7100,10130,9607.86,17.41,0,-92298,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1359,86.82,1.41,12,5.14,107.00,6597.00,16020,20250408,-42.01,2355,20241209,294.48,16020,-42.01,20250408,2460,277.64,20250102,16020,-42.01,20250408,2355,294.48,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1171,N,02,N
20250422,110249,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9440,-690,5,-6.81,5048994030,517329,33.97,10160,10340,9410,13160,7100,10130,9759.32,17.41,0,-78322,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1381,88.22,1.43,12,3.54,107.00,6597.00,16020,20250408,-41.07,2355,20241209,300.85,16020,-41.07,20250408,2460,283.74,20250102,16020,-41.07,20250408,2355,300.85,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1171,N,02,N
20250422,100248,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9810,-320,5,-3.16,3543573045,359998,23.64,10160,10340,9550,13160,7100,10130,9842.85,17.41,0,-52815,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1435,91.68,1.49,12,2.46,107.00,6597.00,16020,20250408,-38.76,2355,20241209,316.56,16020,-38.76,20250408,2460,298.78,20250102,16020,-38.76,20250408,2355,316.56,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1171,N,02,N
20250422,090249,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,10160,30,2,0.30,558595725,54557,3.58,10160,10340,10140,13160,7100,10130,10239.92,17.41,0,-18390,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1486,94.95,1.54,12,0.37,107.00,6597.00,16020,20250408,-36.58,2355,20241209,331.42,16020,-36.58,20250408,2460,313.01,20250102,16020,-36.58,20250408,2355,331.42,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1171,N,02,N
20250421,160244,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,10130,220,2,2.22,14975321015,1509459,55.84,9910,10400,9230,12880,6940,9910,9920.64,17.36,0,-32,11543,10726,9933,9116,8323,11135,9525,73,2970,500,0,10,1,14625466,1482,94.67,1.54,12,10.32,107.00,6597.00,16020,20250408,-36.77,2355,20241209,330.15,16020,-36.77,20250408,2460,311.79,20250102,16020,-36.77,20250408,2355,330.15,20241209,0.00,Y,010770,500,73 억,,2539486,N,N,1171,N,02,N
20250421,150248,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9930,20,2,0.20,14349868360,1447055,53.53,9910,10400,9230,12880,6940,9910,9916.61,17.36,0,4731,11543,10726,9933,9116,8323,11135,9525,73,2970,500,0,10,1,14625466,1452,92.80,1.51,12,9.89,107.00,6597.00,16020,20250408,-38.01,2355,20241209,321.66,16020,-38.01,20250408,2460,303.66,20250102,16020,-38.01,20250408,2355,321.66,20241209,0.00,Y,010770,500,73 억,,2539486,N,N,72,N,02,N
20250421,140248,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,10060,150,2,1.51,13380379215,1350328,49.95,9910,10400,9230,12880,6940,9910,9908.98,17.36,0,11405,11543,10726,9933,9116,8323,11135,9525,73,2970,500,0,10,1,14625466,1471,94.02,1.52,12,9.23,107.00,6597.00,16020,20250408,-37.20,2355,20241209,327.18,16020,-37.20,20250408,2460,308.94,20250102,16020,-37.20,20250408,2355,327.18,20241209,0.00,Y,010770,500,73 억,,2539486,N,N,72,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 20250422 160244 53 100.00 KOSPI 운송장비·부품 N N N N N 9120 -1010 5 -9.97 10496014020 1107418 72.72 10160 10340 9050 13160 7100 10130 9478.17 17.41 0 -149668 11090 10610 9920 9440 8750 10850 9680 73 3030 500 0 10 1 14625466 1334 85.23 1.38 12 7.57 107.00 6597.00 16020 20250408 -43.07 2355 20241209 287.26 16020 -43.07 20250408 2460 270.73 20250102 16020 -43.07 20250408 2355 287.26 20241209 0.00 Y 010770 500 73 억 2546512 N N 1 N 02 N
3 20250422 150249 53 100.00 KOSPI 운송장비·부품 N N N N N 9150 -980 5 -9.67 10000341090 1053182 69.16 10160 10340 9050 13160 7100 10130 9495.01 17.41 0 -140066 11090 10610 9920 9440 8750 10850 9680 73 3030 500 0 10 1 14625466 1338 85.51 1.39 12 7.20 107.00 6597.00 16020 20250408 -42.88 2355 20241209 288.54 16020 -42.88 20250408 2460 271.95 20250102 16020 -42.88 20250408 2355 288.54 20241209 0.00 Y 010770 500 73 억 2546512 N N 1171 N 02 N
4 20250422 140248 53 100.00 KOSPI 운송장비·부품 N N N N N 9280 -850 5 -8.39 9026253705 946922 62.18 10160 10340 9100 13160 7100 10130 9531.84 17.41 0 -137914 11090 10610 9920 9440 8750 10850 9680 73 3030 500 0 10 1 14625466 1357 86.73 1.41 12 6.47 107.00 6597.00 16020 20250408 -42.07 2355 20241209 294.06 16020 -42.07 20250408 2460 277.24 20250102 16020 -42.07 20250408 2355 294.06 20241209 0.00 Y 010770 500 73 억 2546512 N N 1171 N 02 N
5 20250422 130248 53 100.00 KOSPI 운송장비·부품 N N N N N 9170 -960 5 -9.48 8291224165 867586 56.97 10160 10340 9100 13160 7100 10130 9556.28 17.41 0 -131692 11090 10610 9920 9440 8750 10850 9680 73 3030 500 0 10 1 14625466 1341 85.70 1.39 12 5.93 107.00 6597.00 16020 20250408 -42.76 2355 20241209 289.38 16020 -42.76 20250408 2460 272.76 20250102 16020 -42.76 20250408 2355 289.38 20241209 0.00 Y 010770 500 73 억 2546512 N N 1171 N 02 N
6 20250422 120249 53 100.00 KOSPI 운송장비·부품 N N N N N 9290 -840 5 -8.29 7226514845 752115 49.39 10160 10340 9150 13160 7100 10130 9607.86 17.41 0 -92298 11090 10610 9920 9440 8750 10850 9680 73 3030 500 0 10 1 14625466 1359 86.82 1.41 12 5.14 107.00 6597.00 16020 20250408 -42.01 2355 20241209 294.48 16020 -42.01 20250408 2460 277.64 20250102 16020 -42.01 20250408 2355 294.48 20241209 0.00 Y 010770 500 73 억 2546512 N N 1171 N 02 N
7 20250422 110249 53 100.00 KOSPI 운송장비·부품 N N N N N 9440 -690 5 -6.81 5048994030 517329 33.97 10160 10340 9410 13160 7100 10130 9759.32 17.41 0 -78322 11090 10610 9920 9440 8750 10850 9680 73 3030 500 0 10 1 14625466 1381 88.22 1.43 12 3.54 107.00 6597.00 16020 20250408 -41.07 2355 20241209 300.85 16020 -41.07 20250408 2460 283.74 20250102 16020 -41.07 20250408 2355 300.85 20241209 0.00 Y 010770 500 73 억 2546512 N N 1171 N 02 N
8 20250422 100248 53 100.00 KOSPI 운송장비·부품 N N N N N 9810 -320 5 -3.16 3543573045 359998 23.64 10160 10340 9550 13160 7100 10130 9842.85 17.41 0 -52815 11090 10610 9920 9440 8750 10850 9680 73 3030 500 0 10 1 14625466 1435 91.68 1.49 12 2.46 107.00 6597.00 16020 20250408 -38.76 2355 20241209 316.56 16020 -38.76 20250408 2460 298.78 20250102 16020 -38.76 20250408 2355 316.56 20241209 0.00 Y 010770 500 73 억 2546512 N N 1171 N 02 N
9 20250422 090249 53 100.00 KOSPI 운송장비·부품 N N N N N 10160 30 2 0.30 558595725 54557 3.58 10160 10340 10140 13160 7100 10130 10239.92 17.41 0 -18390 11090 10610 9920 9440 8750 10850 9680 73 3030 500 0 10 1 14625466 1486 94.95 1.54 12 0.37 107.00 6597.00 16020 20250408 -36.58 2355 20241209 331.42 16020 -36.58 20250408 2460 313.01 20250102 16020 -36.58 20250408 2355 331.42 20241209 0.00 Y 010770 500 73 억 2546512 N N 1171 N 02 N
10 20250421 160244 53 100.00 KOSPI 운송장비·부품 N N N N N 10130 220 2 2.22 14975321015 1509459 55.84 9910 10400 9230 12880 6940 9910 9920.64 17.36 0 -32 11543 10726 9933 9116 8323 11135 9525 73 2970 500 0 10 1 14625466 1482 94.67 1.54 12 10.32 107.00 6597.00 16020 20250408 -36.77 2355 20241209 330.15 16020 -36.77 20250408 2460 311.79 20250102 16020 -36.77 20250408 2355 330.15 20241209 0.00 Y 010770 500 73 억 2539486 N N 1171 N 02 N
11 20250421 150248 53 100.00 KOSPI 운송장비·부품 N N N N N 9930 20 2 0.20 14349868360 1447055 53.53 9910 10400 9230 12880 6940 9910 9916.61 17.36 0 4731 11543 10726 9933 9116 8323 11135 9525 73 2970 500 0 10 1 14625466 1452 92.80 1.51 12 9.89 107.00 6597.00 16020 20250408 -38.01 2355 20241209 321.66 16020 -38.01 20250408 2460 303.66 20250102 16020 -38.01 20250408 2355 321.66 20241209 0.00 Y 010770 500 73 억 2539486 N N 72 N 02 N
12 20250421 140248 53 100.00 KOSPI 운송장비·부품 N N N N N 10060 150 2 1.51 13380379215 1350328 49.95 9910 10400 9230 12880 6940 9910 9908.98 17.36 0 11405 11543 10726 9933 9116 8323 11135 9525 73 2970 500 0 10 1 14625466 1471 94.02 1.52 12 9.23 107.00 6597.00 16020 20250408 -37.20 2355 20241209 327.18 16020 -37.20 20250408 2460 308.94 20250102 16020 -37.20 20250408 2355 327.18 20241209 0.00 Y 010770 500 73 억 2539486 N N 72 N 02 N