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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7300,70,2,0.97,468394120,64119,51.68,7360,7400,7260,9390,5070,7230,7305.08,3.56,0,7026,7390,7310,7210,7130,7030,7260,7080,175,2160,500,5200,10,1,34920410,2549,4.76,0.49,12,0.18,1534.00,14828.00,15890,20240627,-54.06,6150,20241209,18.70,9950,-26.63,20250325,6790,7.51,20250212,15890,-54.06,20240627,6150,18.70,20241209,2.53,Y,010690,500,174 억,,1242223,N,N,1906,N,00,N
20250414,150245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7310,80,2,1.11,412644920,56482,45.52,7360,7400,7260,9390,5070,7230,7305.78,3.56,0,5908,7390,7310,7210,7130,7030,7260,7080,175,2160,500,5200,10,1,34920410,2553,4.77,0.49,12,0.16,1534.00,14828.00,15890,20240627,-54.00,6150,20241209,18.86,9950,-26.53,20250325,6790,7.66,20250212,15890,-54.00,20240627,6150,18.86,20241209,2.53,Y,010690,500,174 억,,1242223,N,N,8991,N,00,N
20250414,140244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7300,70,2,0.97,385479205,52767,42.53,7360,7400,7260,9390,5070,7230,7305.31,3.56,0,6839,7390,7310,7210,7130,7030,7260,7080,175,2160,500,5200,10,1,34920410,2549,4.76,0.49,12,0.15,1534.00,14828.00,15890,20240627,-54.06,6150,20241209,18.70,9950,-26.63,20250325,6790,7.51,20250212,15890,-54.06,20240627,6150,18.70,20241209,2.53,Y,010690,500,174 억,,1242223,N,N,8991,N,00,N
20250414,130245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7310,80,2,1.11,346695450,47457,38.25,7360,7400,7260,9390,5070,7230,7305.46,3.56,0,5904,7390,7310,7210,7130,7030,7260,7080,175,2160,500,5200,10,1,34920410,2553,4.77,0.49,12,0.14,1534.00,14828.00,15890,20240627,-54.00,6150,20241209,18.86,9950,-26.53,20250325,6790,7.66,20250212,15890,-54.00,20240627,6150,18.86,20241209,2.53,Y,010690,500,174 억,,1242223,N,N,8991,N,00,N
20250414,120245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7350,120,2,1.66,307756670,42150,33.97,7360,7400,7260,9390,5070,7230,7301.46,3.56,0,6353,7390,7310,7210,7130,7030,7260,7080,175,2160,500,5200,10,1,34920410,2567,4.79,0.50,12,0.12,1534.00,14828.00,15890,20240627,-53.74,6150,20241209,19.51,9950,-26.13,20250325,6790,8.25,20250212,15890,-53.74,20240627,6150,19.51,20241209,2.53,Y,010690,500,174 억,,1242223,N,N,8991,N,00,N
20250414,110244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7330,100,2,1.38,229705870,31482,25.37,7360,7400,7260,9390,5070,7230,7296.42,3.56,0,545,7390,7310,7210,7130,7030,7260,7080,175,2160,500,5200,10,1,34920410,2560,4.78,0.49,12,0.09,1534.00,14828.00,15890,20240627,-53.87,6150,20241209,19.19,9950,-26.33,20250325,6790,7.95,20250212,15890,-53.87,20240627,6150,19.19,20241209,2.53,Y,010690,500,174 억,,1242223,N,N,8991,N,00,N
20250414,100245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7260,30,2,0.41,170750100,23394,18.85,7360,7400,7260,9390,5070,7230,7298.88,3.56,0,1499,7390,7310,7210,7130,7030,7260,7080,175,2160,500,5200,10,1,34920410,2535,4.73,0.49,12,0.07,1534.00,14828.00,15890,20240627,-54.31,6150,20241209,18.05,9950,-27.04,20250325,6790,6.92,20250212,15890,-54.31,20240627,6150,18.05,20241209,2.53,Y,010690,500,174 억,,1242223,N,N,8991,N,00,N
20250414,090245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7300,70,2,0.97,34735290,4728,3.81,7360,7400,7300,9390,5070,7230,7346.72,3.56,0,111,7390,7310,7210,7130,7030,7260,7080,175,2160,500,5200,10,1,34920410,2549,4.76,0.49,12,0.01,1534.00,14828.00,15890,20240627,-54.06,6150,20241209,18.70,9950,-26.63,20250325,6790,7.51,20250212,15890,-54.06,20240627,6150,18.70,20241209,2.53,Y,010690,500,174 억,,1242223,N,N,8991,N,00,N
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
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 20250414 160244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7300 70 2 0.97 468394120 64119 51.68 7360 7400 7260 9390 5070 7230 7305.08 3.56 0 7026 7390 7310 7210 7130 7030 7260 7080 175 2160 500 5200 10 1 34920410 2549 4.76 0.49 12 0.18 1534.00 14828.00 15890 20240627 -54.06 6150 20241209 18.70 9950 -26.63 20250325 6790 7.51 20250212 15890 -54.06 20240627 6150 18.70 20241209 2.53 Y 010690 500 174 억 1242223 N N 1906 N 00 N
3 20250414 150245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7310 80 2 1.11 412644920 56482 45.52 7360 7400 7260 9390 5070 7230 7305.78 3.56 0 5908 7390 7310 7210 7130 7030 7260 7080 175 2160 500 5200 10 1 34920410 2553 4.77 0.49 12 0.16 1534.00 14828.00 15890 20240627 -54.00 6150 20241209 18.86 9950 -26.53 20250325 6790 7.66 20250212 15890 -54.00 20240627 6150 18.86 20241209 2.53 Y 010690 500 174 억 1242223 N N 8991 N 00 N
4 20250414 140244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7300 70 2 0.97 385479205 52767 42.53 7360 7400 7260 9390 5070 7230 7305.31 3.56 0 6839 7390 7310 7210 7130 7030 7260 7080 175 2160 500 5200 10 1 34920410 2549 4.76 0.49 12 0.15 1534.00 14828.00 15890 20240627 -54.06 6150 20241209 18.70 9950 -26.63 20250325 6790 7.51 20250212 15890 -54.06 20240627 6150 18.70 20241209 2.53 Y 010690 500 174 억 1242223 N N 8991 N 00 N
5 20250414 130245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7310 80 2 1.11 346695450 47457 38.25 7360 7400 7260 9390 5070 7230 7305.46 3.56 0 5904 7390 7310 7210 7130 7030 7260 7080 175 2160 500 5200 10 1 34920410 2553 4.77 0.49 12 0.14 1534.00 14828.00 15890 20240627 -54.00 6150 20241209 18.86 9950 -26.53 20250325 6790 7.66 20250212 15890 -54.00 20240627 6150 18.86 20241209 2.53 Y 010690 500 174 억 1242223 N N 8991 N 00 N
6 20250414 120245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7350 120 2 1.66 307756670 42150 33.97 7360 7400 7260 9390 5070 7230 7301.46 3.56 0 6353 7390 7310 7210 7130 7030 7260 7080 175 2160 500 5200 10 1 34920410 2567 4.79 0.50 12 0.12 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 2.53 Y 010690 500 174 억 1242223 N N 8991 N 00 N
7 20250414 110244 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7330 100 2 1.38 229705870 31482 25.37 7360 7400 7260 9390 5070 7230 7296.42 3.56 0 545 7390 7310 7210 7130 7030 7260 7080 175 2160 500 5200 10 1 34920410 2560 4.78 0.49 12 0.09 1534.00 14828.00 15890 20240627 -53.87 6150 20241209 19.19 9950 -26.33 20250325 6790 7.95 20250212 15890 -53.87 20240627 6150 19.19 20241209 2.53 Y 010690 500 174 억 1242223 N N 8991 N 00 N
8 20250414 100245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7260 30 2 0.41 170750100 23394 18.85 7360 7400 7260 9390 5070 7230 7298.88 3.56 0 1499 7390 7310 7210 7130 7030 7260 7080 175 2160 500 5200 10 1 34920410 2535 4.73 0.49 12 0.07 1534.00 14828.00 15890 20240627 -54.31 6150 20241209 18.05 9950 -27.04 20250325 6790 6.92 20250212 15890 -54.31 20240627 6150 18.05 20241209 2.53 Y 010690 500 174 억 1242223 N N 8991 N 00 N
9 20250414 090245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7300 70 2 0.97 34735290 4728 3.81 7360 7400 7300 9390 5070 7230 7346.72 3.56 0 111 7390 7310 7210 7130 7030 7260 7080 175 2160 500 5200 10 1 34920410 2549 4.76 0.49 12 0.01 1534.00 14828.00 15890 20240627 -54.06 6150 20241209 18.70 9950 -26.63 20250325 6790 7.51 20250212 15890 -54.06 20240627 6150 18.70 20241209 2.53 Y 010690 500 174 억 1242223 N N 8991 N 00 N
10 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
11 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
12 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