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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
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
20250219,130247,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5070,-130,5,-2.50,3777470210,737019,30.39,5090,5260,5040,6760,3640,5200,5125.15,2.34,0,6253,5506,5352,5066,4912,4626,5430,4990,305,1560,1000,0,10,1,30450420,1544,3.27,0.47,12,2.42,1549.00,10710.00,8510,20250210,-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
20250219,120247,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5100,-100,5,-1.92,3421834100,666998,27.50,5090,5260,5040,6760,3640,5200,5130.01,2.34,0,11739,5506,5352,5066,4912,4626,5430,4990,305,1560,1000,0,10,1,30450420,1553,3.29,0.48,12,2.19,1549.00,10710.00,8510,20250210,-40.07,2700,20241209,88.89,8510,-40.07,20250210,3055,66.94,20250102,8510,-40.07,20250210,2700,88.89,20241209,1.87,N,010100,1000,304 억,,711446,N,N,0,N,02,N
20250219,110247,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5090,-110,5,-2.12,2983258980,580790,23.95,5090,5260,5050,6760,3640,5200,5136.36,2.34,0,15356,5506,5352,5066,4912,4626,5430,4990,305,1560,1000,0,10,1,30450420,1550,3.29,0.48,12,1.91,1549.00,10710.00,8510,20250210,-40.19,2700,20241209,88.52,8510,-40.19,20250210,3055,66.61,20250102,8510,-40.19,20250210,2700,88.52,20241209,1.87,N,010100,1000,304 억,,711446,N,N,0,N,02,N
20250219,100247,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5160,-40,5,-0.77,2104885550,408792,16.86,5090,5260,5070,6760,3640,5200,5148.81,2.34,0,16797,5506,5352,5066,4912,4626,5430,4990,305,1560,1000,0,10,1,30450420,1571,3.33,0.48,12,1.34,1549.00,10710.00,8510,20250210,-39.37,2700,20241209,91.11,8510,-39.37,20250210,3055,68.90,20250102,8510,-39.37,20250210,2700,91.11,20241209,1.87,N,010100,1000,304 억,,711446,N,N,0,N,02,N
20250219,090247,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5130,-70,5,-1.35,309704160,60717,2.50,5090,5150,5070,6760,3640,5200,5097.76,2.34,0,17537,5506,5352,5066,4912,4626,5430,4990,305,1560,1000,0,10,1,30450420,1562,3.31,0.48,12,0.20,1549.00,10710.00,8510,20250210,-39.72,2700,20241209,90.00,8510,-39.72,20250210,3055,67.92,20250102,8510,-39.72,20250210,2700,90.00,20241209,1.87,N,010100,1000,304 억,,711446,N,N,0,N,02,N
20250218,160246,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5200,290,2,5.91,12110611225,2401085,140.68,4990,5220,4780,6380,3440,4910,5043.49,1.91,0,123970,5036,4972,4871,4807,4706,5005,4840,305,1470,1000,0,10,1,30450420,1583,3.36,0.49,12,7.89,1549.00,10710.00,8510,20250210,-38.90,2700,20241209,92.59,8510,-38.90,20250210,3055,70.21,20250102,8510,-38.90,20250210,2700,92.59,20241209,2.08,N,010100,1000,304 억,,582535,N,N,0,N,02,N
20250218,150247,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5180,270,2,5.50,11421254835,2267710,132.86,4990,5220,4780,6380,3440,4910,5036.65,1.91,0,138064,5036,4972,4871,4807,4706,5005,4840,305,1470,1000,0,10,1,30450420,1577,3.34,0.48,12,7.45,1549.00,10710.00,8510,20250210,-39.13,2700,20241209,91.85,8510,-39.13,20250210,3055,69.56,20250102,8510,-39.13,20250210,2700,91.85,20241209,2.08,N,010100,1000,304 억,,582535,N,N,0,N,02,N
20250218,140247,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5120,210,2,4.28,10167851905,2025304,118.66,4990,5190,4780,6380,3440,4910,5020.58,1.91,0,143419,5036,4972,4871,4807,4706,5005,4840,305,1470,1000,0,10,1,30450420,1559,3.31,0.48,12,6.65,1549.00,10710.00,8510,20250210,-39.84,2700,20241209,89.63,8510,-39.84,20250210,3055,67.59,20250102,8510,-39.84,20250210,2700,89.63,20241209,2.08,N,010100,1000,304 억,,582535,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 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
3 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
4 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
5 20250219 130247 53 100.00 KOSPI 운송장비·부품 N N N N N 5070 -130 5 -2.50 3777470210 737019 30.39 5090 5260 5040 6760 3640 5200 5125.15 2.34 0 6253 5506 5352 5066 4912 4626 5430 4990 305 1560 1000 0 10 1 30450420 1544 3.27 0.47 12 2.42 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
6 20250219 120247 53 100.00 KOSPI 운송장비·부품 N N N N N 5100 -100 5 -1.92 3421834100 666998 27.50 5090 5260 5040 6760 3640 5200 5130.01 2.34 0 11739 5506 5352 5066 4912 4626 5430 4990 305 1560 1000 0 10 1 30450420 1553 3.29 0.48 12 2.19 1549.00 10710.00 8510 20250210 -40.07 2700 20241209 88.89 8510 -40.07 20250210 3055 66.94 20250102 8510 -40.07 20250210 2700 88.89 20241209 1.87 N 010100 1000 304 억 711446 N N 0 N 02 N
7 20250219 110247 53 100.00 KOSPI 운송장비·부품 N N N N N 5090 -110 5 -2.12 2983258980 580790 23.95 5090 5260 5050 6760 3640 5200 5136.36 2.34 0 15356 5506 5352 5066 4912 4626 5430 4990 305 1560 1000 0 10 1 30450420 1550 3.29 0.48 12 1.91 1549.00 10710.00 8510 20250210 -40.19 2700 20241209 88.52 8510 -40.19 20250210 3055 66.61 20250102 8510 -40.19 20250210 2700 88.52 20241209 1.87 N 010100 1000 304 억 711446 N N 0 N 02 N
8 20250219 100247 53 100.00 KOSPI 운송장비·부품 N N N N N 5160 -40 5 -0.77 2104885550 408792 16.86 5090 5260 5070 6760 3640 5200 5148.81 2.34 0 16797 5506 5352 5066 4912 4626 5430 4990 305 1560 1000 0 10 1 30450420 1571 3.33 0.48 12 1.34 1549.00 10710.00 8510 20250210 -39.37 2700 20241209 91.11 8510 -39.37 20250210 3055 68.90 20250102 8510 -39.37 20250210 2700 91.11 20241209 1.87 N 010100 1000 304 억 711446 N N 0 N 02 N
9 20250219 090247 53 100.00 KOSPI 운송장비·부품 N N N N N 5130 -70 5 -1.35 309704160 60717 2.50 5090 5150 5070 6760 3640 5200 5097.76 2.34 0 17537 5506 5352 5066 4912 4626 5430 4990 305 1560 1000 0 10 1 30450420 1562 3.31 0.48 12 0.20 1549.00 10710.00 8510 20250210 -39.72 2700 20241209 90.00 8510 -39.72 20250210 3055 67.92 20250102 8510 -39.72 20250210 2700 90.00 20241209 1.87 N 010100 1000 304 억 711446 N N 0 N 02 N
10 20250218 160246 53 100.00 KOSPI 운송장비·부품 N N N N N 5200 290 2 5.91 12110611225 2401085 140.68 4990 5220 4780 6380 3440 4910 5043.49 1.91 0 123970 5036 4972 4871 4807 4706 5005 4840 305 1470 1000 0 10 1 30450420 1583 3.36 0.49 12 7.89 1549.00 10710.00 8510 20250210 -38.90 2700 20241209 92.59 8510 -38.90 20250210 3055 70.21 20250102 8510 -38.90 20250210 2700 92.59 20241209 2.08 N 010100 1000 304 억 582535 N N 0 N 02 N
11 20250218 150247 53 100.00 KOSPI 운송장비·부품 N N N N N 5180 270 2 5.50 11421254835 2267710 132.86 4990 5220 4780 6380 3440 4910 5036.65 1.91 0 138064 5036 4972 4871 4807 4706 5005 4840 305 1470 1000 0 10 1 30450420 1577 3.34 0.48 12 7.45 1549.00 10710.00 8510 20250210 -39.13 2700 20241209 91.85 8510 -39.13 20250210 3055 69.56 20250102 8510 -39.13 20250210 2700 91.85 20241209 2.08 N 010100 1000 304 억 582535 N N 0 N 02 N
12 20250218 140247 53 100.00 KOSPI 운송장비·부품 N N N N N 5120 210 2 4.28 10167851905 2025304 118.66 4990 5190 4780 6380 3440 4910 5020.58 1.91 0 143419 5036 4972 4871 4807 4706 5005 4840 305 1470 1000 0 10 1 30450420 1559 3.31 0.48 12 6.65 1549.00 10710.00 8510 20250210 -39.84 2700 20241209 89.63 8510 -39.84 20250210 3055 67.59 20250102 8510 -39.84 20250210 2700 89.63 20241209 2.08 N 010100 1000 304 억 582535 N N 0 N 02 N