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
010580/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
20250219,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1193,11,2,0.93,91637021,77345,130.02,1193,1209,1177,1536,828,1182,1184.78,0.35,0,15216,1202,1192,1175,1165,1148,1183,1156,556,354,500,820,1,1,111251760,1327,198.83,1.99,12,0.07,6.00,598.00,1740,20240325,-31.44,805,20241209,48.20,1512,-21.10,20250110,1131,5.48,20250211,1740,-31.44,20240325,805,48.20,20241209,0.00,N,010580,500,556 억,,384600,N,N,113,N,00,N
20250219,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1180,-2,5,-0.17,80314575,67778,113.93,1193,1209,1177,1536,828,1182,1184.97,0.35,0,18653,1202,1192,1175,1165,1148,1183,1156,556,354,500,820,1,1,111251760,1313,196.67,1.97,12,0.06,6.00,598.00,1740,20240325,-32.18,805,20241209,46.58,1512,-21.96,20250110,1131,4.33,20250211,1740,-32.18,20240325,805,46.58,20241209,0.00,N,010580,500,556 억,,384600,N,N,0,N,00,N
20250219,140249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,3,2,0.25,77743315,65601,110.27,1193,1209,1177,1536,828,1182,1185.09,0.35,0,18510,1202,1192,1175,1165,1148,1183,1156,556,354,500,820,1,1,111251760,1318,197.50,1.98,12,0.06,6.00,598.00,1740,20240325,-31.90,805,20241209,47.20,1512,-21.63,20250110,1131,4.77,20250211,1740,-31.90,20240325,805,47.20,20241209,0.00,N,010580,500,556 억,,384600,N,N,0,N,00,N
20250219,130250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,-1,5,-0.08,76756438,64767,108.87,1193,1209,1177,1536,828,1182,1185.12,0.35,0,18795,1202,1192,1175,1165,1148,1183,1156,556,354,500,820,1,1,111251760,1314,196.83,1.97,12,0.06,6.00,598.00,1740,20240325,-32.13,805,20241209,46.71,1512,-21.89,20250110,1131,4.42,20250211,1740,-32.13,20240325,805,46.71,20241209,0.00,N,010580,500,556 억,,384600,N,N,0,N,00,N
20250219,120249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,5,2,0.42,76752890,64764,108.87,1193,1209,1177,1536,828,1182,1185.12,0.35,0,18795,1202,1192,1175,1165,1148,1183,1156,556,354,500,820,1,1,111251760,1321,197.83,1.98,12,0.06,6.00,598.00,1740,20240325,-31.78,805,20241209,47.45,1512,-21.49,20250110,1131,4.95,20250211,1740,-31.78,20240325,805,47.45,20241209,0.00,N,010580,500,556 억,,384600,N,N,0,N,00,N
20250219,110250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1183,1,2,0.08,53495346,45085,75.79,1193,1209,1177,1536,828,1182,1186.54,0.35,0,15783,1202,1192,1175,1165,1148,1183,1156,556,354,500,820,1,1,111251760,1316,197.17,1.98,12,0.04,6.00,598.00,1740,20240325,-32.01,805,20241209,46.96,1512,-21.76,20250110,1131,4.60,20250211,1740,-32.01,20240325,805,46.96,20241209,0.00,N,010580,500,556 억,,384600,N,N,0,N,00,N
20250219,100249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,7,2,0.59,42054265,35407,59.52,1193,1209,1177,1536,828,1182,1187.74,0.35,0,12448,1202,1192,1175,1165,1148,1183,1156,556,354,500,820,1,1,111251760,1323,198.17,1.99,12,0.03,6.00,598.00,1740,20240325,-31.67,805,20241209,47.70,1512,-21.36,20250110,1131,5.13,20250211,1740,-31.67,20240325,805,47.70,20241209,0.00,N,010580,500,556 억,,384600,N,N,0,N,00,N
20250219,090250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,19,2,1.61,12642340,10587,17.80,1193,1201,1190,1536,828,1182,1194.14,0.35,0,-95,1202,1192,1175,1165,1148,1183,1156,556,354,500,820,1,1,111251760,1336,200.17,2.01,12,0.01,6.00,598.00,1740,20240325,-30.98,805,20241209,49.19,1512,-20.57,20250110,1131,6.19,20250211,1740,-30.98,20240325,805,49.19,20241209,0.00,N,010580,500,556 억,,384600,N,N,0,N,00,N
20250218,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1182,7,2,0.60,63530713,54449,144.60,1185,1185,1158,1527,823,1175,1166.21,0.35,0,-534,1203,1188,1169,1154,1135,1179,1145,556,352,500,820,1,1,111251760,1315,197.00,1.98,12,0.05,6.00,598.00,1740,20240325,-32.07,805,20241209,46.83,1512,-21.83,20250110,1131,4.51,20250211,1740,-32.07,20240325,805,46.83,20241209,0.00,N,010580,500,556 억,,385280,N,N,49,N,00,N
20250218,150250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1162,-13,5,-1.11,51248175,43933,116.67,1185,1185,1158,1527,823,1175,1166.51,0.35,0,-2161,1203,1188,1169,1154,1135,1179,1145,556,352,500,820,1,1,111251760,1293,193.67,1.94,12,0.04,6.00,598.00,1740,20240325,-33.22,805,20241209,44.35,1512,-23.15,20250110,1131,2.74,20250211,1740,-33.22,20240325,805,44.35,20241209,0.00,N,010580,500,556 억,,385280,N,N,49,N,00,N
20250218,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1163,-12,5,-1.02,33331217,28541,75.80,1185,1185,1158,1527,823,1175,1167.84,0.35,0,-2485,1203,1188,1169,1154,1135,1179,1145,556,352,500,820,1,1,111251760,1294,193.83,1.94,12,0.03,6.00,598.00,1740,20240325,-33.16,805,20241209,44.47,1512,-23.08,20250110,1131,2.83,20250211,1740,-33.16,20240325,805,44.47,20241209,0.00,N,010580,500,556 억,,385280,N,N,49,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 20250219 160249 57 100.00 KOSPI 운송장비·부품 N N N N N 1193 11 2 0.93 91637021 77345 130.02 1193 1209 1177 1536 828 1182 1184.78 0.35 0 15216 1202 1192 1175 1165 1148 1183 1156 556 354 500 820 1 1 111251760 1327 198.83 1.99 12 0.07 6.00 598.00 1740 20240325 -31.44 805 20241209 48.20 1512 -21.10 20250110 1131 5.48 20250211 1740 -31.44 20240325 805 48.20 20241209 0.00 N 010580 500 556 억 384600 N N 113 N 00 N
3 20250219 150251 57 100.00 KOSPI 운송장비·부품 N N N N N 1180 -2 5 -0.17 80314575 67778 113.93 1193 1209 1177 1536 828 1182 1184.97 0.35 0 18653 1202 1192 1175 1165 1148 1183 1156 556 354 500 820 1 1 111251760 1313 196.67 1.97 12 0.06 6.00 598.00 1740 20240325 -32.18 805 20241209 46.58 1512 -21.96 20250110 1131 4.33 20250211 1740 -32.18 20240325 805 46.58 20241209 0.00 N 010580 500 556 억 384600 N N 0 N 00 N
4 20250219 140249 57 100.00 KOSPI 운송장비·부품 N N N N N 1185 3 2 0.25 77743315 65601 110.27 1193 1209 1177 1536 828 1182 1185.09 0.35 0 18510 1202 1192 1175 1165 1148 1183 1156 556 354 500 820 1 1 111251760 1318 197.50 1.98 12 0.06 6.00 598.00 1740 20240325 -31.90 805 20241209 47.20 1512 -21.63 20250110 1131 4.77 20250211 1740 -31.90 20240325 805 47.20 20241209 0.00 N 010580 500 556 억 384600 N N 0 N 00 N
5 20250219 130250 57 100.00 KOSPI 운송장비·부품 N N N N N 1181 -1 5 -0.08 76756438 64767 108.87 1193 1209 1177 1536 828 1182 1185.12 0.35 0 18795 1202 1192 1175 1165 1148 1183 1156 556 354 500 820 1 1 111251760 1314 196.83 1.97 12 0.06 6.00 598.00 1740 20240325 -32.13 805 20241209 46.71 1512 -21.89 20250110 1131 4.42 20250211 1740 -32.13 20240325 805 46.71 20241209 0.00 N 010580 500 556 억 384600 N N 0 N 00 N
6 20250219 120249 57 100.00 KOSPI 운송장비·부품 N N N N N 1187 5 2 0.42 76752890 64764 108.87 1193 1209 1177 1536 828 1182 1185.12 0.35 0 18795 1202 1192 1175 1165 1148 1183 1156 556 354 500 820 1 1 111251760 1321 197.83 1.98 12 0.06 6.00 598.00 1740 20240325 -31.78 805 20241209 47.45 1512 -21.49 20250110 1131 4.95 20250211 1740 -31.78 20240325 805 47.45 20241209 0.00 N 010580 500 556 억 384600 N N 0 N 00 N
7 20250219 110250 57 100.00 KOSPI 운송장비·부품 N N N N N 1183 1 2 0.08 53495346 45085 75.79 1193 1209 1177 1536 828 1182 1186.54 0.35 0 15783 1202 1192 1175 1165 1148 1183 1156 556 354 500 820 1 1 111251760 1316 197.17 1.98 12 0.04 6.00 598.00 1740 20240325 -32.01 805 20241209 46.96 1512 -21.76 20250110 1131 4.60 20250211 1740 -32.01 20240325 805 46.96 20241209 0.00 N 010580 500 556 억 384600 N N 0 N 00 N
8 20250219 100249 57 100.00 KOSPI 운송장비·부품 N N N N N 1189 7 2 0.59 42054265 35407 59.52 1193 1209 1177 1536 828 1182 1187.74 0.35 0 12448 1202 1192 1175 1165 1148 1183 1156 556 354 500 820 1 1 111251760 1323 198.17 1.99 12 0.03 6.00 598.00 1740 20240325 -31.67 805 20241209 47.70 1512 -21.36 20250110 1131 5.13 20250211 1740 -31.67 20240325 805 47.70 20241209 0.00 N 010580 500 556 억 384600 N N 0 N 00 N
9 20250219 090250 57 100.00 KOSPI 운송장비·부품 N N N N N 1201 19 2 1.61 12642340 10587 17.80 1193 1201 1190 1536 828 1182 1194.14 0.35 0 -95 1202 1192 1175 1165 1148 1183 1156 556 354 500 820 1 1 111251760 1336 200.17 2.01 12 0.01 6.00 598.00 1740 20240325 -30.98 805 20241209 49.19 1512 -20.57 20250110 1131 6.19 20250211 1740 -30.98 20240325 805 49.19 20241209 0.00 N 010580 500 556 억 384600 N N 0 N 00 N
10 20250218 160249 57 100.00 KOSPI 운송장비·부품 N N N N N 1182 7 2 0.60 63530713 54449 144.60 1185 1185 1158 1527 823 1175 1166.21 0.35 0 -534 1203 1188 1169 1154 1135 1179 1145 556 352 500 820 1 1 111251760 1315 197.00 1.98 12 0.05 6.00 598.00 1740 20240325 -32.07 805 20241209 46.83 1512 -21.83 20250110 1131 4.51 20250211 1740 -32.07 20240325 805 46.83 20241209 0.00 N 010580 500 556 억 385280 N N 49 N 00 N
11 20250218 150250 57 100.00 KOSPI 운송장비·부품 N N N N N 1162 -13 5 -1.11 51248175 43933 116.67 1185 1185 1158 1527 823 1175 1166.51 0.35 0 -2161 1203 1188 1169 1154 1135 1179 1145 556 352 500 820 1 1 111251760 1293 193.67 1.94 12 0.04 6.00 598.00 1740 20240325 -33.22 805 20241209 44.35 1512 -23.15 20250110 1131 2.74 20250211 1740 -33.22 20240325 805 44.35 20241209 0.00 N 010580 500 556 억 385280 N N 49 N 00 N
12 20250218 140250 57 100.00 KOSPI 운송장비·부품 N N N N N 1163 -12 5 -1.02 33331217 28541 75.80 1185 1185 1158 1527 823 1175 1167.84 0.35 0 -2485 1203 1188 1169 1154 1135 1179 1145 556 352 500 820 1 1 111251760 1294 193.83 1.94 12 0.03 6.00 598.00 1740 20240325 -33.16 805 20241209 44.47 1512 -23.08 20250110 1131 2.83 20250211 1740 -33.16 20240325 805 44.47 20241209 0.00 N 010580 500 556 억 385280 N N 49 N 00 N