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
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
20250414,160244,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12300,130,2,1.07,101994156905,7783398,619.59,11630,14200,11200,15820,8520,12170,13105.20,15.17,0,20052,13276,12722,12186,11632,11096,12455,11365,73,3650,500,0,10,1,14625466,1799,114.95,1.86,12,53.22,107.00,6597.00,16020,20250408,-23.22,2355,20241209,422.29,16020,-23.22,20250408,2460,400.00,20250102,16020,-23.22,20250408,2355,422.29,20241209,0.00,Y,010770,500,73 억,,2219060,N,N,155,N,02,N
20250414,150245,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12760,590,2,4.85,98867075210,7532480,599.61,11630,14200,11200,15820,8520,12170,13126.11,15.17,0,3646,13276,12722,12186,11632,11096,12455,11365,73,3650,500,0,10,1,14625466,1866,119.25,1.93,12,51.50,107.00,6597.00,16020,20250408,-20.35,2355,20241209,441.83,16020,-20.35,20250408,2460,418.70,20250102,16020,-20.35,20250408,2355,441.83,20241209,0.00,Y,010770,500,73 억,,2219060,N,N,155,N,02,N
20250414,140245,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12980,810,2,6.66,90682811150,6899593,549.23,11630,14200,11200,15820,8520,12170,13143.97,15.17,0,3948,13276,12722,12186,11632,11096,12455,11365,73,3650,500,0,10,1,14625466,1898,121.31,1.97,12,47.18,107.00,6597.00,16020,20250408,-18.98,2355,20241209,451.17,16020,-18.98,20250408,2460,427.64,20250102,16020,-18.98,20250408,2355,451.17,20241209,0.00,Y,010770,500,73 억,,2219060,N,N,155,N,02,N
20250414,130245,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13050,880,2,7.23,41302342260,3277114,260.87,11630,13430,11200,15820,8520,12170,12603.98,15.17,0,23166,13276,12722,12186,11632,11096,12455,11365,73,3650,500,0,10,1,14625466,1909,121.96,1.98,12,22.41,107.00,6597.00,16020,20250408,-18.54,2355,20241209,454.14,16020,-18.54,20250408,2460,430.49,20250102,16020,-18.54,20250408,2355,454.14,20241209,0.00,Y,010770,500,73 억,,2219060,N,N,155,N,02,N
20250414,120246,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12400,230,2,1.89,26731499520,2150687,171.20,11630,13430,11200,15820,8520,12170,12429.93,15.17,0,45174,13276,12722,12186,11632,11096,12455,11365,73,3650,500,0,10,1,14625466,1814,115.89,1.88,12,14.71,107.00,6597.00,16020,20250408,-22.60,2355,20241209,426.54,16020,-22.60,20250408,2460,404.07,20250102,16020,-22.60,20250408,2355,426.54,20241209,0.00,Y,010770,500,73 억,,2219060,N,N,155,N,02,N
20250414,110244,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12140,-30,5,-0.25,10653498375,892905,71.08,11630,12620,11200,15820,8520,12170,11929.84,15.17,0,129139,13276,12722,12186,11632,11096,12455,11365,73,3650,500,0,10,1,14625466,1776,113.46,1.84,12,6.11,107.00,6597.00,16020,20250408,-24.22,2355,20241209,415.50,16020,-24.22,20250408,2460,393.50,20250102,16020,-24.22,20250408,2355,415.50,20241209,0.00,Y,010770,500,73 억,,2219060,N,N,155,N,02,N
20250414,100245,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,12040,-130,5,-1.07,9072112610,761103,60.59,11630,12620,11200,15820,8520,12170,11917.92,15.17,0,111834,13276,12722,12186,11632,11096,12455,11365,73,3650,500,0,10,1,14625466,1761,112.52,1.83,12,5.20,107.00,6597.00,16020,20250408,-24.84,2355,20241209,411.25,16020,-24.84,20250408,2460,389.43,20250102,16020,-24.84,20250408,2355,411.25,20241209,0.00,Y,010770,500,73 억,,2219060,N,N,155,N,02,N
20250414,090245,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,11470,-700,5,-5.75,998468080,85595,6.81,11630,11960,11470,15820,8520,12170,11631.31,15.17,0,14611,13276,12722,12186,11632,11096,12455,11365,73,3650,500,0,10,1,14625466,1678,107.20,1.74,12,0.59,107.00,6597.00,16020,20250408,-28.40,2355,20241209,387.05,16020,-28.40,20250408,2460,366.26,20250102,16020,-28.40,20250408,2355,387.05,20241209,0.00,Y,010770,500,73 억,,2219060,N,N,155,N,02,N
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
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 53 100.00 KOSPI 운송장비·부품 N N N N N 12300 130 2 1.07 101994156905 7783398 619.59 11630 14200 11200 15820 8520 12170 13105.20 15.17 0 20052 13276 12722 12186 11632 11096 12455 11365 73 3650 500 0 10 1 14625466 1799 114.95 1.86 12 53.22 107.00 6597.00 16020 20250408 -23.22 2355 20241209 422.29 16020 -23.22 20250408 2460 400.00 20250102 16020 -23.22 20250408 2355 422.29 20241209 0.00 Y 010770 500 73 억 2219060 N N 155 N 02 N
3 20250414 150245 53 100.00 KOSPI 운송장비·부품 N N N N N 12760 590 2 4.85 98867075210 7532480 599.61 11630 14200 11200 15820 8520 12170 13126.11 15.17 0 3646 13276 12722 12186 11632 11096 12455 11365 73 3650 500 0 10 1 14625466 1866 119.25 1.93 12 51.50 107.00 6597.00 16020 20250408 -20.35 2355 20241209 441.83 16020 -20.35 20250408 2460 418.70 20250102 16020 -20.35 20250408 2355 441.83 20241209 0.00 Y 010770 500 73 억 2219060 N N 155 N 02 N
4 20250414 140245 53 100.00 KOSPI 운송장비·부품 N N N N N 12980 810 2 6.66 90682811150 6899593 549.23 11630 14200 11200 15820 8520 12170 13143.97 15.17 0 3948 13276 12722 12186 11632 11096 12455 11365 73 3650 500 0 10 1 14625466 1898 121.31 1.97 12 47.18 107.00 6597.00 16020 20250408 -18.98 2355 20241209 451.17 16020 -18.98 20250408 2460 427.64 20250102 16020 -18.98 20250408 2355 451.17 20241209 0.00 Y 010770 500 73 억 2219060 N N 155 N 02 N
5 20250414 130245 53 100.00 KOSPI 운송장비·부품 N N N N N 13050 880 2 7.23 41302342260 3277114 260.87 11630 13430 11200 15820 8520 12170 12603.98 15.17 0 23166 13276 12722 12186 11632 11096 12455 11365 73 3650 500 0 10 1 14625466 1909 121.96 1.98 12 22.41 107.00 6597.00 16020 20250408 -18.54 2355 20241209 454.14 16020 -18.54 20250408 2460 430.49 20250102 16020 -18.54 20250408 2355 454.14 20241209 0.00 Y 010770 500 73 억 2219060 N N 155 N 02 N
6 20250414 120246 53 100.00 KOSPI 운송장비·부품 N N N N N 12400 230 2 1.89 26731499520 2150687 171.20 11630 13430 11200 15820 8520 12170 12429.93 15.17 0 45174 13276 12722 12186 11632 11096 12455 11365 73 3650 500 0 10 1 14625466 1814 115.89 1.88 12 14.71 107.00 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 0.00 Y 010770 500 73 억 2219060 N N 155 N 02 N
7 20250414 110244 53 100.00 KOSPI 운송장비·부품 N N N N N 12140 -30 5 -0.25 10653498375 892905 71.08 11630 12620 11200 15820 8520 12170 11929.84 15.17 0 129139 13276 12722 12186 11632 11096 12455 11365 73 3650 500 0 10 1 14625466 1776 113.46 1.84 12 6.11 107.00 6597.00 16020 20250408 -24.22 2355 20241209 415.50 16020 -24.22 20250408 2460 393.50 20250102 16020 -24.22 20250408 2355 415.50 20241209 0.00 Y 010770 500 73 억 2219060 N N 155 N 02 N
8 20250414 100245 53 100.00 KOSPI 운송장비·부품 N N N N N 12040 -130 5 -1.07 9072112610 761103 60.59 11630 12620 11200 15820 8520 12170 11917.92 15.17 0 111834 13276 12722 12186 11632 11096 12455 11365 73 3650 500 0 10 1 14625466 1761 112.52 1.83 12 5.20 107.00 6597.00 16020 20250408 -24.84 2355 20241209 411.25 16020 -24.84 20250408 2460 389.43 20250102 16020 -24.84 20250408 2355 411.25 20241209 0.00 Y 010770 500 73 억 2219060 N N 155 N 02 N
9 20250414 090245 53 100.00 KOSPI 운송장비·부품 N N N N N 11470 -700 5 -5.75 998468080 85595 6.81 11630 11960 11470 15820 8520 12170 11631.31 15.17 0 14611 13276 12722 12186 11632 11096 12455 11365 73 3650 500 0 10 1 14625466 1678 107.20 1.74 12 0.59 107.00 6597.00 16020 20250408 -28.40 2355 20241209 387.05 16020 -28.40 20250408 2460 366.26 20250102 16020 -28.40 20250408 2355 387.05 20241209 0.00 Y 010770 500 73 억 2219060 N N 155 N 02 N
10 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
11 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
12 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