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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010100/price/prices-20250201.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
20250211,160241,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5950,-2540,4,-29.92,7553693830,1019792,92.42,8100,8500,5950,11030,5950,8490,7417.30,1.44,0,-2388,8843,8666,8333,8156,7823,8755,8245,305,2540,1000,0,10,1,30450420,1812,3.84,0.56,12,3.35,1549.00,10710.00,8510,20250210,-30.08,2700,20241209,120.37,8510,-30.08,20250210,3055,94.76,20250102,8510,-30.08,20250210,2700,120.37,20241209,4.15,N,010100,1000,304 억,,439061,N,N,0,N,02,Y
20250211,150241,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5950,-2540,4,-29.92,7185341230,957884,86.81,8100,8500,5950,11030,5950,8490,7501.13,1.44,0,-2408,8843,8666,8333,8156,7823,8755,8245,305,2540,1000,0,10,1,30450420,1812,3.84,0.56,12,3.15,1549.00,10710.00,8510,20250210,-30.08,2700,20241209,120.37,8510,-30.08,20250210,3055,94.76,20250102,8510,-30.08,20250210,2700,120.37,20241209,4.15,N,010100,1000,304 억,,439061,N,N,0,N,02,Y
20250211,140242,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8410,-80,5,-0.94,4769706130,570265,51.68,8100,8500,8100,11030,5950,8490,8363.99,1.44,0,-2426,8843,8666,8333,8156,7823,8755,8245,305,2540,1000,0,10,1,30450420,2561,5.43,0.79,12,1.87,1549.00,10710.00,8510,20250210,-1.18,2700,20241209,211.48,8510,-1.18,20250210,3055,175.29,20250102,8510,-1.18,20250210,2700,211.48,20241209,4.15,N,010100,1000,304 억,,439061,N,N,0,N,02,Y
20250211,130239,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8380,-110,5,-1.30,4145824390,495691,44.92,8100,8500,8100,11030,5950,8490,8363.69,1.44,0,-1847,8843,8666,8333,8156,7823,8755,8245,305,2540,1000,0,10,1,30450420,2552,5.41,0.78,12,1.63,1549.00,10710.00,8510,20250210,-1.53,2700,20241209,210.37,8510,-1.53,20250210,3055,174.30,20250102,8510,-1.53,20250210,2700,210.37,20241209,4.15,N,010100,1000,304 억,,439061,N,N,0,N,02,Y
20250211,120241,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8450,-40,5,-0.47,3508104130,420082,38.07,8100,8500,8100,11030,5950,8490,8350.95,1.44,0,-1328,8843,8666,8333,8156,7823,8755,8245,305,2540,1000,0,10,1,30450420,2573,5.46,0.79,12,1.38,1549.00,10710.00,8510,20250210,-0.71,2700,20241209,212.96,8510,-0.71,20250210,3055,176.60,20250102,8510,-0.71,20250210,2700,212.96,20241209,4.15,N,010100,1000,304 억,,439061,N,N,0,N,02,Y
20250211,110242,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8430,-60,5,-0.71,2795572270,335068,30.37,8100,8500,8100,11030,5950,8490,8343.24,1.44,0,-563,8843,8666,8333,8156,7823,8755,8245,305,2540,1000,0,10,1,30450420,2567,5.44,0.79,12,1.10,1549.00,10710.00,8510,20250210,-0.94,2700,20241209,212.22,8510,-0.94,20250210,3055,175.94,20250102,8510,-0.94,20250210,2700,212.22,20241209,4.15,N,010100,1000,304 억,,439061,N,N,0,N,02,Y
20250211,100241,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8500,10,2,0.12,1884886690,227512,20.62,8100,8500,8100,11030,5950,8490,8284.66,1.44,0,-88,8843,8666,8333,8156,7823,8755,8245,305,2540,1000,0,10,1,30450420,2588,5.49,0.79,12,0.75,1549.00,10710.00,8510,20250210,-0.12,2700,20241209,214.81,8510,-0.12,20250210,3055,178.23,20250102,8510,-0.12,20250210,2700,214.81,20241209,4.15,N,010100,1000,304 억,,439061,N,N,0,N,02,Y
20250211,090242,59,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8100,-390,5,-4.59,472971150,58385,5.29,8100,8100,8100,11030,5950,8490,8100.00,1.44,0,0,8843,8666,8333,8156,7823,8755,8245,305,2540,1000,0,10,1,30450420,2466,5.23,0.76,12,0.19,1549.00,10710.00,8510,20250210,-4.82,2700,20241209,200.00,8510,-4.82,20250210,3055,165.14,20250102,8510,-4.82,20250210,2700,200.00,20241209,4.15,N,010100,1000,304 억,,439061,N,N,0,N,02,Y
20250210,160240,59,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,8490,850,2,11.13,8737710200,1058150,125.24,8000,8510,8000,9930,5350,7640,8256.77,1.46,0,-9497,7993,7816,7473,7296,6953,7905,7385,305,2290,1000,0,10,1,30450420,2585,5.48,0.79,12,3.47,1549.00,10710.00,8510,20250210,-0.24,2700,20241209,214.44,8510,-0.24,20250210,3055,177.91,20250102,8510,-0.24,20250210,2700,214.44,20241209,4.19,N,010100,1000,304 억,,443730,N,N,1,N,02,Y
20250210,150240,59,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,8230,590,2,7.72,8057465930,978027,115.75,8000,8510,8000,9930,5350,7640,8238.69,1.46,0,-7362,7993,7816,7473,7296,6953,7905,7385,305,2290,1000,0,10,1,30450420,2506,5.31,0.77,12,3.21,1549.00,10710.00,8510,20250210,-3.29,2700,20241209,204.81,8510,-3.29,20250210,3055,169.39,20250102,8510,-3.29,20250210,2700,204.81,20241209,4.19,N,010100,1000,304 억,,443730,N,N,1,N,02,Y
20250210,140240,59,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,8340,700,2,9.16,7236745640,878304,103.95,8000,8510,8000,9930,5350,7640,8239.68,1.46,0,-3744,7993,7816,7473,7296,6953,7905,7385,305,2290,1000,0,10,1,30450420,2540,5.38,0.78,12,2.88,1549.00,10710.00,8510,20250210,-2.00,2700,20241209,208.89,8510,-2.00,20250210,3055,173.00,20250102,8510,-2.00,20250210,2700,208.89,20241209,4.19,N,010100,1000,304 억,,443730,N,N,1,N,02,Y
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 20250211 160241 59 100.00 KOSPI 운송장비·부품 N N N N N 5950 -2540 4 -29.92 7553693830 1019792 92.42 8100 8500 5950 11030 5950 8490 7417.30 1.44 0 -2388 8843 8666 8333 8156 7823 8755 8245 305 2540 1000 0 10 1 30450420 1812 3.84 0.56 12 3.35 1549.00 10710.00 8510 20250210 -30.08 2700 20241209 120.37 8510 -30.08 20250210 3055 94.76 20250102 8510 -30.08 20250210 2700 120.37 20241209 4.15 N 010100 1000 304 억 439061 N N 0 N 02 Y
3 20250211 150241 59 100.00 KOSPI 운송장비·부품 N N N N N 5950 -2540 4 -29.92 7185341230 957884 86.81 8100 8500 5950 11030 5950 8490 7501.13 1.44 0 -2408 8843 8666 8333 8156 7823 8755 8245 305 2540 1000 0 10 1 30450420 1812 3.84 0.56 12 3.15 1549.00 10710.00 8510 20250210 -30.08 2700 20241209 120.37 8510 -30.08 20250210 3055 94.76 20250102 8510 -30.08 20250210 2700 120.37 20241209 4.15 N 010100 1000 304 억 439061 N N 0 N 02 Y
4 20250211 140242 59 100.00 KOSPI 운송장비·부품 N N N N N 8410 -80 5 -0.94 4769706130 570265 51.68 8100 8500 8100 11030 5950 8490 8363.99 1.44 0 -2426 8843 8666 8333 8156 7823 8755 8245 305 2540 1000 0 10 1 30450420 2561 5.43 0.79 12 1.87 1549.00 10710.00 8510 20250210 -1.18 2700 20241209 211.48 8510 -1.18 20250210 3055 175.29 20250102 8510 -1.18 20250210 2700 211.48 20241209 4.15 N 010100 1000 304 억 439061 N N 0 N 02 Y
5 20250211 130239 59 100.00 KOSPI 운송장비·부품 N N N N N 8380 -110 5 -1.30 4145824390 495691 44.92 8100 8500 8100 11030 5950 8490 8363.69 1.44 0 -1847 8843 8666 8333 8156 7823 8755 8245 305 2540 1000 0 10 1 30450420 2552 5.41 0.78 12 1.63 1549.00 10710.00 8510 20250210 -1.53 2700 20241209 210.37 8510 -1.53 20250210 3055 174.30 20250102 8510 -1.53 20250210 2700 210.37 20241209 4.15 N 010100 1000 304 억 439061 N N 0 N 02 Y
6 20250211 120241 59 100.00 KOSPI 운송장비·부품 N N N N N 8450 -40 5 -0.47 3508104130 420082 38.07 8100 8500 8100 11030 5950 8490 8350.95 1.44 0 -1328 8843 8666 8333 8156 7823 8755 8245 305 2540 1000 0 10 1 30450420 2573 5.46 0.79 12 1.38 1549.00 10710.00 8510 20250210 -0.71 2700 20241209 212.96 8510 -0.71 20250210 3055 176.60 20250102 8510 -0.71 20250210 2700 212.96 20241209 4.15 N 010100 1000 304 억 439061 N N 0 N 02 Y
7 20250211 110242 59 100.00 KOSPI 운송장비·부품 N N N N N 8430 -60 5 -0.71 2795572270 335068 30.37 8100 8500 8100 11030 5950 8490 8343.24 1.44 0 -563 8843 8666 8333 8156 7823 8755 8245 305 2540 1000 0 10 1 30450420 2567 5.44 0.79 12 1.10 1549.00 10710.00 8510 20250210 -0.94 2700 20241209 212.22 8510 -0.94 20250210 3055 175.94 20250102 8510 -0.94 20250210 2700 212.22 20241209 4.15 N 010100 1000 304 억 439061 N N 0 N 02 Y
8 20250211 100241 59 100.00 KOSPI 운송장비·부품 N N N N N 8500 10 2 0.12 1884886690 227512 20.62 8100 8500 8100 11030 5950 8490 8284.66 1.44 0 -88 8843 8666 8333 8156 7823 8755 8245 305 2540 1000 0 10 1 30450420 2588 5.49 0.79 12 0.75 1549.00 10710.00 8510 20250210 -0.12 2700 20241209 214.81 8510 -0.12 20250210 3055 178.23 20250102 8510 -0.12 20250210 2700 214.81 20241209 4.15 N 010100 1000 304 억 439061 N N 0 N 02 Y
9 20250211 090242 59 100.00 KOSPI 운송장비·부품 N N N N N 8100 -390 5 -4.59 472971150 58385 5.29 8100 8100 8100 11030 5950 8490 8100.00 1.44 0 0 8843 8666 8333 8156 7823 8755 8245 305 2540 1000 0 10 1 30450420 2466 5.23 0.76 12 0.19 1549.00 10710.00 8510 20250210 -4.82 2700 20241209 200.00 8510 -4.82 20250210 3055 165.14 20250102 8510 -4.82 20250210 2700 200.00 20241209 4.15 N 010100 1000 304 억 439061 N N 0 N 02 Y
10 20250210 160240 59 100.00 KOSPI 신고가 운송장비·부품 N N N N N 8490 850 2 11.13 8737710200 1058150 125.24 8000 8510 8000 9930 5350 7640 8256.77 1.46 0 -9497 7993 7816 7473 7296 6953 7905 7385 305 2290 1000 0 10 1 30450420 2585 5.48 0.79 12 3.47 1549.00 10710.00 8510 20250210 -0.24 2700 20241209 214.44 8510 -0.24 20250210 3055 177.91 20250102 8510 -0.24 20250210 2700 214.44 20241209 4.19 N 010100 1000 304 억 443730 N N 1 N 02 Y
11 20250210 150240 59 100.00 KOSPI 신고가 운송장비·부품 N N N N N 8230 590 2 7.72 8057465930 978027 115.75 8000 8510 8000 9930 5350 7640 8238.69 1.46 0 -7362 7993 7816 7473 7296 6953 7905 7385 305 2290 1000 0 10 1 30450420 2506 5.31 0.77 12 3.21 1549.00 10710.00 8510 20250210 -3.29 2700 20241209 204.81 8510 -3.29 20250210 3055 169.39 20250102 8510 -3.29 20250210 2700 204.81 20241209 4.19 N 010100 1000 304 억 443730 N N 1 N 02 Y
12 20250210 140240 59 100.00 KOSPI 신고가 운송장비·부품 N N N N N 8340 700 2 9.16 7236745640 878304 103.95 8000 8510 8000 9930 5350 7640 8239.68 1.46 0 -3744 7993 7816 7473 7296 6953 7905 7385 305 2290 1000 0 10 1 30450420 2540 5.38 0.78 12 2.88 1549.00 10710.00 8510 20250210 -2.00 2700 20241209 208.89 8510 -2.00 20250210 3055 173.00 20250102 8510 -2.00 20250210 2700 208.89 20241209 4.19 N 010100 1000 304 억 443730 N N 1 N 02 Y