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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160248,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4675,-325,5,-6.50,6188845755,1288972,118.42,5010,5070,4660,6500,3500,5000,4801.49,2.23,0,51347,5356,5177,5081,4902,4806,5130,4855,305,1500,1000,3600,5,1,30450420,1424,3.02,0.44,12,4.23,1549.00,10710.00,8510,20250210,-45.06,2700,20241209,73.15,8510,-45.06,20250210,3055,53.03,20250102,8510,-45.06,20250210,2700,73.15,20241209,1.86,N,010100,1000,304 억,,677782,N,N,10,N,01,N
20250220,150248,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4695,-305,5,-6.10,5788950470,1203535,110.57,5010,5070,4660,6500,3500,5000,4809.96,2.23,0,62336,5356,5177,5081,4902,4806,5130,4855,305,1500,1000,3600,5,1,30450420,1430,3.03,0.44,12,3.95,1549.00,10710.00,8510,20250210,-44.83,2700,20241209,73.89,8510,-44.83,20250210,3055,53.68,20250102,8510,-44.83,20250210,2700,73.89,20241209,1.86,N,010100,1000,304 억,,677782,N,N,6,N,01,N
20250220,140249,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4770,-230,5,-4.60,3797670725,781053,71.76,5010,5070,4765,6500,3500,5000,4862.24,2.23,0,15050,5356,5177,5081,4902,4806,5130,4855,305,1500,1000,3600,5,1,30450420,1452,3.08,0.45,12,2.56,1549.00,10710.00,8510,20250210,-43.95,2700,20241209,76.67,8510,-43.95,20250210,3055,56.14,20250102,8510,-43.95,20250210,2700,76.67,20241209,1.86,N,010100,1000,304 억,,677782,N,N,6,N,01,N
20250220,130248,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4795,-205,5,-4.10,3401378630,698201,64.14,5010,5070,4780,6500,3500,5000,4871.63,2.23,0,7081,5356,5177,5081,4902,4806,5130,4855,305,1500,1000,3600,5,1,30450420,1460,3.10,0.45,12,2.29,1549.00,10710.00,8510,20250210,-43.65,2700,20241209,77.59,8510,-43.65,20250210,3055,56.96,20250102,8510,-43.65,20250210,2700,77.59,20241209,1.86,N,010100,1000,304 억,,677782,N,N,6,N,01,N
20250220,120248,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4830,-170,5,-3.40,2995773760,613771,56.39,5010,5070,4790,6500,3500,5000,4880.93,2.23,0,6806,5356,5177,5081,4902,4806,5130,4855,305,1500,1000,3600,5,1,30450420,1471,3.12,0.45,12,2.02,1549.00,10710.00,8510,20250210,-43.24,2700,20241209,78.89,8510,-43.24,20250210,3055,58.10,20250102,8510,-43.24,20250210,2700,78.89,20241209,1.86,N,010100,1000,304 억,,677782,N,N,6,N,01,N
20250220,110248,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4840,-160,5,-3.20,2418193180,493832,45.37,5010,5070,4835,6500,3500,5000,4896.79,2.23,0,19870,5356,5177,5081,4902,4806,5130,4855,305,1500,1000,3600,5,1,30450420,1474,3.12,0.45,12,1.62,1549.00,10710.00,8510,20250210,-43.13,2700,20241209,79.26,8510,-43.13,20250210,3055,58.43,20250102,8510,-43.13,20250210,2700,79.26,20241209,1.86,N,010100,1000,304 억,,677782,N,N,6,N,01,N
20250220,100247,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4865,-135,5,-2.70,1814943400,369522,33.95,5010,5070,4835,6500,3500,5000,4911.60,2.23,0,29400,5356,5177,5081,4902,4806,5130,4855,305,1500,1000,3600,5,1,30450420,1481,3.14,0.45,12,1.21,1549.00,10710.00,8510,20250210,-42.83,2700,20241209,80.19,8510,-42.83,20250210,3055,59.25,20250102,8510,-42.83,20250210,2700,80.19,20241209,1.86,N,010100,1000,304 억,,677782,N,N,6,N,01,N
20250220,090249,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4940,-60,5,-1.20,230010140,46191,4.24,5010,5070,4935,6500,3500,5000,4979.54,2.23,0,-17051,5356,5177,5081,4902,4806,5130,4855,305,1500,1000,3600,5,1,30450420,1504,3.19,0.46,12,0.15,1549.00,10710.00,8510,20250210,-41.95,2700,20241209,82.96,8510,-41.95,20250210,3055,61.70,20250102,8510,-41.95,20250210,2700,82.96,20241209,1.86,N,010100,1000,304 억,,677782,N,N,6,N,01,N
20250219,160246,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5000,-200,5,-3.85,5484619035,1076686,44.39,5090,5260,4985,6760,3640,5200,5093.97,2.34,0,-34788,5506,5352,5066,4912,4626,5430,4990,305,1560,1000,0,10,1,30450420,1523,3.23,0.47,12,3.54,1549.00,10710.00,8510,20250210,-41.25,2700,20241209,85.19,8510,-41.25,20250210,3055,63.67,20250102,8510,-41.25,20250210,2700,85.19,20241209,1.87,N,010100,1000,304 억,,711446,N,N,6,N,02,N
20250219,150248,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5030,-170,5,-3.27,4736765100,927211,38.23,5090,5260,5010,6760,3640,5200,5108.44,2.34,0,-2580,5506,5352,5066,4912,4626,5430,4990,305,1560,1000,0,10,1,30450420,1532,3.25,0.47,12,3.04,1549.00,10710.00,8510,20250210,-40.89,2700,20241209,86.30,8510,-40.89,20250210,3055,64.65,20250102,8510,-40.89,20250210,2700,86.30,20241209,1.87,N,010100,1000,304 억,,711446,N,N,0,N,02,N
20250219,140246,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5070,-130,5,-2.50,4327032850,845949,34.88,5090,5260,5010,6760,3640,5200,5114.82,2.34,0,3271,5506,5352,5066,4912,4626,5430,4990,305,1560,1000,0,10,1,30450420,1544,3.27,0.47,12,2.78,1549.00,10710.00,8510,20250210,-40.42,2700,20241209,87.78,8510,-40.42,20250210,3055,65.96,20250102,8510,-40.42,20250210,2700,87.78,20241209,1.87,N,010100,1000,304 억,,711446,N,N,0,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 20250220 160248 54 100.00 KOSPI 운송장비·부품 N N N N N 4675 -325 5 -6.50 6188845755 1288972 118.42 5010 5070 4660 6500 3500 5000 4801.49 2.23 0 51347 5356 5177 5081 4902 4806 5130 4855 305 1500 1000 3600 5 1 30450420 1424 3.02 0.44 12 4.23 1549.00 10710.00 8510 20250210 -45.06 2700 20241209 73.15 8510 -45.06 20250210 3055 53.03 20250102 8510 -45.06 20250210 2700 73.15 20241209 1.86 N 010100 1000 304 억 677782 N N 10 N 01 N
3 20250220 150248 54 100.00 KOSPI 운송장비·부품 N N N N N 4695 -305 5 -6.10 5788950470 1203535 110.57 5010 5070 4660 6500 3500 5000 4809.96 2.23 0 62336 5356 5177 5081 4902 4806 5130 4855 305 1500 1000 3600 5 1 30450420 1430 3.03 0.44 12 3.95 1549.00 10710.00 8510 20250210 -44.83 2700 20241209 73.89 8510 -44.83 20250210 3055 53.68 20250102 8510 -44.83 20250210 2700 73.89 20241209 1.86 N 010100 1000 304 억 677782 N N 6 N 01 N
4 20250220 140249 54 100.00 KOSPI 운송장비·부품 N N N N N 4770 -230 5 -4.60 3797670725 781053 71.76 5010 5070 4765 6500 3500 5000 4862.24 2.23 0 15050 5356 5177 5081 4902 4806 5130 4855 305 1500 1000 3600 5 1 30450420 1452 3.08 0.45 12 2.56 1549.00 10710.00 8510 20250210 -43.95 2700 20241209 76.67 8510 -43.95 20250210 3055 56.14 20250102 8510 -43.95 20250210 2700 76.67 20241209 1.86 N 010100 1000 304 억 677782 N N 6 N 01 N
5 20250220 130248 54 100.00 KOSPI 운송장비·부품 N N N N N 4795 -205 5 -4.10 3401378630 698201 64.14 5010 5070 4780 6500 3500 5000 4871.63 2.23 0 7081 5356 5177 5081 4902 4806 5130 4855 305 1500 1000 3600 5 1 30450420 1460 3.10 0.45 12 2.29 1549.00 10710.00 8510 20250210 -43.65 2700 20241209 77.59 8510 -43.65 20250210 3055 56.96 20250102 8510 -43.65 20250210 2700 77.59 20241209 1.86 N 010100 1000 304 억 677782 N N 6 N 01 N
6 20250220 120248 54 100.00 KOSPI 운송장비·부품 N N N N N 4830 -170 5 -3.40 2995773760 613771 56.39 5010 5070 4790 6500 3500 5000 4880.93 2.23 0 6806 5356 5177 5081 4902 4806 5130 4855 305 1500 1000 3600 5 1 30450420 1471 3.12 0.45 12 2.02 1549.00 10710.00 8510 20250210 -43.24 2700 20241209 78.89 8510 -43.24 20250210 3055 58.10 20250102 8510 -43.24 20250210 2700 78.89 20241209 1.86 N 010100 1000 304 억 677782 N N 6 N 01 N
7 20250220 110248 54 100.00 KOSPI 운송장비·부품 N N N N N 4840 -160 5 -3.20 2418193180 493832 45.37 5010 5070 4835 6500 3500 5000 4896.79 2.23 0 19870 5356 5177 5081 4902 4806 5130 4855 305 1500 1000 3600 5 1 30450420 1474 3.12 0.45 12 1.62 1549.00 10710.00 8510 20250210 -43.13 2700 20241209 79.26 8510 -43.13 20250210 3055 58.43 20250102 8510 -43.13 20250210 2700 79.26 20241209 1.86 N 010100 1000 304 억 677782 N N 6 N 01 N
8 20250220 100247 54 100.00 KOSPI 운송장비·부품 N N N N N 4865 -135 5 -2.70 1814943400 369522 33.95 5010 5070 4835 6500 3500 5000 4911.60 2.23 0 29400 5356 5177 5081 4902 4806 5130 4855 305 1500 1000 3600 5 1 30450420 1481 3.14 0.45 12 1.21 1549.00 10710.00 8510 20250210 -42.83 2700 20241209 80.19 8510 -42.83 20250210 3055 59.25 20250102 8510 -42.83 20250210 2700 80.19 20241209 1.86 N 010100 1000 304 억 677782 N N 6 N 01 N
9 20250220 090249 54 100.00 KOSPI 운송장비·부품 N N N N N 4940 -60 5 -1.20 230010140 46191 4.24 5010 5070 4935 6500 3500 5000 4979.54 2.23 0 -17051 5356 5177 5081 4902 4806 5130 4855 305 1500 1000 3600 5 1 30450420 1504 3.19 0.46 12 0.15 1549.00 10710.00 8510 20250210 -41.95 2700 20241209 82.96 8510 -41.95 20250210 3055 61.70 20250102 8510 -41.95 20250210 2700 82.96 20241209 1.86 N 010100 1000 304 억 677782 N N 6 N 01 N
10 20250219 160246 53 100.00 KOSPI 운송장비·부품 N N N N N 5000 -200 5 -3.85 5484619035 1076686 44.39 5090 5260 4985 6760 3640 5200 5093.97 2.34 0 -34788 5506 5352 5066 4912 4626 5430 4990 305 1560 1000 0 10 1 30450420 1523 3.23 0.47 12 3.54 1549.00 10710.00 8510 20250210 -41.25 2700 20241209 85.19 8510 -41.25 20250210 3055 63.67 20250102 8510 -41.25 20250210 2700 85.19 20241209 1.87 N 010100 1000 304 억 711446 N N 6 N 02 N
11 20250219 150248 53 100.00 KOSPI 운송장비·부품 N N N N N 5030 -170 5 -3.27 4736765100 927211 38.23 5090 5260 5010 6760 3640 5200 5108.44 2.34 0 -2580 5506 5352 5066 4912 4626 5430 4990 305 1560 1000 0 10 1 30450420 1532 3.25 0.47 12 3.04 1549.00 10710.00 8510 20250210 -40.89 2700 20241209 86.30 8510 -40.89 20250210 3055 64.65 20250102 8510 -40.89 20250210 2700 86.30 20241209 1.87 N 010100 1000 304 억 711446 N N 0 N 02 N
12 20250219 140246 53 100.00 KOSPI 운송장비·부품 N N N N N 5070 -130 5 -2.50 4327032850 845949 34.88 5090 5260 5010 6760 3640 5200 5114.82 2.34 0 3271 5506 5352 5066 4912 4626 5430 4990 305 1560 1000 0 10 1 30450420 1544 3.27 0.47 12 2.78 1549.00 10710.00 8510 20250210 -40.42 2700 20241209 87.78 8510 -40.42 20250210 3055 65.96 20250102 8510 -40.42 20250210 2700 87.78 20241209 1.87 N 010100 1000 304 억 711446 N N 0 N 02 N