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
010690/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
20250219,160250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7270,100,2,1.39,1788522760,245342,191.62,7100,7370,7100,9320,5020,7170,7289.94,2.94,0,85433,7316,7242,7156,7082,6996,7280,7120,175,2150,500,5300,10,1,34920410,2539,3.29,0.57,12,0.70,2213.00,12756.00,15890,20240627,-54.25,6150,20241209,18.21,7810,-6.91,20250109,6790,7.07,20250212,15890,-54.25,20240627,6150,18.21,20241209,2.58,N,010690,500,174 억,,1025635,N,N,370,N,00,N
20250219,150252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7310,140,2,1.95,1679436190,230379,179.94,7100,7370,7100,9320,5020,7170,7289.91,2.94,0,86961,7316,7242,7156,7082,6996,7280,7120,175,2150,500,5300,10,1,34920410,2553,3.30,0.57,12,0.66,2213.00,12756.00,15890,20240627,-54.00,6150,20241209,18.86,7810,-6.40,20250109,6790,7.66,20250212,15890,-54.00,20240627,6150,18.86,20241209,2.58,N,010690,500,174 억,,1025635,N,N,464,N,00,N
20250219,140251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7260,90,2,1.26,1565225330,214718,167.71,7100,7370,7100,9320,5020,7170,7289.70,2.94,0,83926,7316,7242,7156,7082,6996,7280,7120,175,2150,500,5300,10,1,34920410,2535,3.28,0.57,12,0.61,2213.00,12756.00,15890,20240627,-54.31,6150,20241209,18.05,7810,-7.04,20250109,6790,6.92,20250212,15890,-54.31,20240627,6150,18.05,20241209,2.58,N,010690,500,174 억,,1025635,N,N,464,N,00,N
20250219,130251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7310,140,2,1.95,1356524510,186032,145.30,7100,7370,7100,9320,5020,7170,7291.92,2.94,0,76216,7316,7242,7156,7082,6996,7280,7120,175,2150,500,5300,10,1,34920410,2553,3.30,0.57,12,0.53,2213.00,12756.00,15890,20240627,-54.00,6150,20241209,18.86,7810,-6.40,20250109,6790,7.66,20250212,15890,-54.00,20240627,6150,18.86,20241209,2.58,N,010690,500,174 억,,1025635,N,N,464,N,00,N
20250219,120251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7350,180,2,2.51,1227733160,168425,131.55,7100,7370,7100,9320,5020,7170,7289.53,2.94,0,72490,7316,7242,7156,7082,6996,7280,7120,175,2150,500,5300,10,1,34920410,2567,3.32,0.58,12,0.48,2213.00,12756.00,15890,20240627,-53.74,6150,20241209,19.51,7810,-5.89,20250109,6790,8.25,20250212,15890,-53.74,20240627,6150,19.51,20241209,2.58,N,010690,500,174 억,,1025635,N,N,464,N,00,N
20250219,110251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7340,170,2,2.37,1131801750,155367,121.35,7100,7370,7100,9320,5020,7170,7284.73,2.94,0,69461,7316,7242,7156,7082,6996,7280,7120,175,2150,500,5300,10,1,34920410,2563,3.32,0.58,12,0.44,2213.00,12756.00,15890,20240627,-53.81,6150,20241209,19.35,7810,-6.02,20250109,6790,8.10,20250212,15890,-53.81,20240627,6150,19.35,20241209,2.58,N,010690,500,174 억,,1025635,N,N,464,N,00,N
20250219,100251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7270,100,2,1.39,569975010,78679,61.45,7100,7370,7100,9320,5020,7170,7244.35,2.94,0,16201,7316,7242,7156,7082,6996,7280,7120,175,2150,500,5300,10,1,34920410,2539,3.29,0.57,12,0.23,2213.00,12756.00,15890,20240627,-54.25,6150,20241209,18.21,7810,-6.91,20250109,6790,7.07,20250212,15890,-54.25,20240627,6150,18.21,20241209,2.58,N,010690,500,174 억,,1025635,N,N,464,N,00,N
20250219,090251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7100,-70,5,-0.98,26146320,3682,2.88,7100,7160,7100,9320,5020,7170,7100.27,2.94,0,280,7316,7242,7156,7082,6996,7280,7120,175,2150,500,5300,10,1,34920410,2479,3.21,0.56,12,0.01,2213.00,12756.00,15890,20240627,-55.32,6150,20241209,15.45,7810,-9.09,20250109,6790,4.57,20250212,15890,-55.32,20240627,6150,15.45,20241209,2.58,N,010690,500,174 억,,1025635,N,N,464,N,00,N
20250218,160250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7170,10,2,0.14,903951460,126537,60.62,7160,7230,7070,9300,5020,7160,7143.72,3.03,0,-30031,7440,7300,7190,7050,6940,7245,6995,175,2140,500,5290,10,1,34920410,2504,3.24,0.56,12,0.36,2213.00,12756.00,15890,20240627,-54.88,6150,20241209,16.59,7810,-8.19,20250109,6790,5.60,20250212,15890,-54.88,20240627,6150,16.59,20241209,2.58,N,010690,500,174 억,,1059659,N,N,464,N,00,N
20250218,150251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7160,0,3,0.00,802747480,112397,53.84,7160,7230,7070,9300,5020,7160,7142.02,3.03,0,-27560,7440,7300,7190,7050,6940,7245,6995,175,2140,500,5290,10,1,34920410,2500,3.24,0.56,12,0.32,2213.00,12756.00,15890,20240627,-54.94,6150,20241209,16.42,7810,-8.32,20250109,6790,5.45,20250212,15890,-54.94,20240627,6150,16.42,20241209,2.58,N,010690,500,174 억,,1059659,N,N,0,N,00,N
20250218,140251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7130,-30,5,-0.42,697708250,97671,46.79,7160,7230,7070,9300,5020,7160,7143.40,3.03,0,-27716,7440,7300,7190,7050,6940,7245,6995,175,2140,500,5290,10,1,34920410,2490,3.22,0.56,12,0.28,2213.00,12756.00,15890,20240627,-55.13,6150,20241209,15.93,7810,-8.71,20250109,6790,5.01,20250212,15890,-55.13,20240627,6150,15.93,20241209,2.58,N,010690,500,174 억,,1059659,N,N,0,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 160250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7270 100 2 1.39 1788522760 245342 191.62 7100 7370 7100 9320 5020 7170 7289.94 2.94 0 85433 7316 7242 7156 7082 6996 7280 7120 175 2150 500 5300 10 1 34920410 2539 3.29 0.57 12 0.70 2213.00 12756.00 15890 20240627 -54.25 6150 20241209 18.21 7810 -6.91 20250109 6790 7.07 20250212 15890 -54.25 20240627 6150 18.21 20241209 2.58 N 010690 500 174 억 1025635 N N 370 N 00 N
3 20250219 150252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7310 140 2 1.95 1679436190 230379 179.94 7100 7370 7100 9320 5020 7170 7289.91 2.94 0 86961 7316 7242 7156 7082 6996 7280 7120 175 2150 500 5300 10 1 34920410 2553 3.30 0.57 12 0.66 2213.00 12756.00 15890 20240627 -54.00 6150 20241209 18.86 7810 -6.40 20250109 6790 7.66 20250212 15890 -54.00 20240627 6150 18.86 20241209 2.58 N 010690 500 174 억 1025635 N N 464 N 00 N
4 20250219 140251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7260 90 2 1.26 1565225330 214718 167.71 7100 7370 7100 9320 5020 7170 7289.70 2.94 0 83926 7316 7242 7156 7082 6996 7280 7120 175 2150 500 5300 10 1 34920410 2535 3.28 0.57 12 0.61 2213.00 12756.00 15890 20240627 -54.31 6150 20241209 18.05 7810 -7.04 20250109 6790 6.92 20250212 15890 -54.31 20240627 6150 18.05 20241209 2.58 N 010690 500 174 억 1025635 N N 464 N 00 N
5 20250219 130251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7310 140 2 1.95 1356524510 186032 145.30 7100 7370 7100 9320 5020 7170 7291.92 2.94 0 76216 7316 7242 7156 7082 6996 7280 7120 175 2150 500 5300 10 1 34920410 2553 3.30 0.57 12 0.53 2213.00 12756.00 15890 20240627 -54.00 6150 20241209 18.86 7810 -6.40 20250109 6790 7.66 20250212 15890 -54.00 20240627 6150 18.86 20241209 2.58 N 010690 500 174 억 1025635 N N 464 N 00 N
6 20250219 120251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7350 180 2 2.51 1227733160 168425 131.55 7100 7370 7100 9320 5020 7170 7289.53 2.94 0 72490 7316 7242 7156 7082 6996 7280 7120 175 2150 500 5300 10 1 34920410 2567 3.32 0.58 12 0.48 2213.00 12756.00 15890 20240627 -53.74 6150 20241209 19.51 7810 -5.89 20250109 6790 8.25 20250212 15890 -53.74 20240627 6150 19.51 20241209 2.58 N 010690 500 174 억 1025635 N N 464 N 00 N
7 20250219 110251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7340 170 2 2.37 1131801750 155367 121.35 7100 7370 7100 9320 5020 7170 7284.73 2.94 0 69461 7316 7242 7156 7082 6996 7280 7120 175 2150 500 5300 10 1 34920410 2563 3.32 0.58 12 0.44 2213.00 12756.00 15890 20240627 -53.81 6150 20241209 19.35 7810 -6.02 20250109 6790 8.10 20250212 15890 -53.81 20240627 6150 19.35 20241209 2.58 N 010690 500 174 억 1025635 N N 464 N 00 N
8 20250219 100251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7270 100 2 1.39 569975010 78679 61.45 7100 7370 7100 9320 5020 7170 7244.35 2.94 0 16201 7316 7242 7156 7082 6996 7280 7120 175 2150 500 5300 10 1 34920410 2539 3.29 0.57 12 0.23 2213.00 12756.00 15890 20240627 -54.25 6150 20241209 18.21 7810 -6.91 20250109 6790 7.07 20250212 15890 -54.25 20240627 6150 18.21 20241209 2.58 N 010690 500 174 억 1025635 N N 464 N 00 N
9 20250219 090251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7100 -70 5 -0.98 26146320 3682 2.88 7100 7160 7100 9320 5020 7170 7100.27 2.94 0 280 7316 7242 7156 7082 6996 7280 7120 175 2150 500 5300 10 1 34920410 2479 3.21 0.56 12 0.01 2213.00 12756.00 15890 20240627 -55.32 6150 20241209 15.45 7810 -9.09 20250109 6790 4.57 20250212 15890 -55.32 20240627 6150 15.45 20241209 2.58 N 010690 500 174 억 1025635 N N 464 N 00 N
10 20250218 160250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7170 10 2 0.14 903951460 126537 60.62 7160 7230 7070 9300 5020 7160 7143.72 3.03 0 -30031 7440 7300 7190 7050 6940 7245 6995 175 2140 500 5290 10 1 34920410 2504 3.24 0.56 12 0.36 2213.00 12756.00 15890 20240627 -54.88 6150 20241209 16.59 7810 -8.19 20250109 6790 5.60 20250212 15890 -54.88 20240627 6150 16.59 20241209 2.58 N 010690 500 174 억 1059659 N N 464 N 00 N
11 20250218 150251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7160 0 3 0.00 802747480 112397 53.84 7160 7230 7070 9300 5020 7160 7142.02 3.03 0 -27560 7440 7300 7190 7050 6940 7245 6995 175 2140 500 5290 10 1 34920410 2500 3.24 0.56 12 0.32 2213.00 12756.00 15890 20240627 -54.94 6150 20241209 16.42 7810 -8.32 20250109 6790 5.45 20250212 15890 -54.94 20240627 6150 16.42 20241209 2.58 N 010690 500 174 억 1059659 N N 0 N 00 N
12 20250218 140251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7130 -30 5 -0.42 697708250 97671 46.79 7160 7230 7070 9300 5020 7160 7143.40 3.03 0 -27716 7440 7300 7190 7050 6940 7245 6995 175 2140 500 5290 10 1 34920410 2490 3.22 0.56 12 0.28 2213.00 12756.00 15890 20240627 -55.13 6150 20241209 15.93 7810 -8.71 20250109 6790 5.01 20250212 15890 -55.13 20240627 6150 15.93 20241209 2.58 N 010690 500 174 억 1059659 N N 0 N 00 N