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
010770/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
20250219,160251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3805,60,2,1.60,1487670985,389417,170.67,3795,3955,3635,4865,2625,3745,3820.29,15.22,0,-47851,3915,3830,3780,3695,3645,3805,3670,73,1120,500,2690,5,1,14625466,556,6.79,0.53,12,2.66,560.00,7203.00,4510,20250124,-15.63,2355,20241209,61.57,4510,-15.63,20250124,2460,54.67,20250102,4510,-15.63,20250124,2355,61.57,20241209,0.11,N,010770,500,73 억,,2226039,N,N,12,N,00,N
20250219,150253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,5,2,0.13,1408769170,368646,161.57,3795,3955,3635,4865,2625,3745,3821.47,15.22,0,-43584,3915,3830,3780,3695,3645,3805,3670,73,1120,500,2690,5,1,14625466,548,6.70,0.52,12,2.52,560.00,7203.00,4510,20250124,-16.85,2355,20241209,59.24,4510,-16.85,20250124,2460,52.44,20250102,4510,-16.85,20250124,2355,59.24,20241209,0.11,N,010770,500,73 억,,2226039,N,N,0,N,00,N
20250219,140251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3935,190,2,5.07,1009778045,263627,115.54,3795,3955,3635,4865,2625,3745,3830.33,15.22,0,-42899,3915,3830,3780,3695,3645,3805,3670,73,1120,500,2690,5,1,14625466,576,7.03,0.55,12,1.80,560.00,7203.00,4510,20250124,-12.75,2355,20241209,67.09,4510,-12.75,20250124,2460,59.96,20250102,4510,-12.75,20250124,2355,67.09,20241209,0.11,N,010770,500,73 억,,2226039,N,N,0,N,00,N
20250219,130251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3865,120,2,3.20,807777350,211797,92.83,3795,3955,3635,4865,2625,3745,3813.92,15.22,0,-36180,3915,3830,3780,3695,3645,3805,3670,73,1120,500,2690,5,1,14625466,565,6.90,0.54,12,1.45,560.00,7203.00,4510,20250124,-14.30,2355,20241209,64.12,4510,-14.30,20250124,2460,57.11,20250102,4510,-14.30,20250124,2355,64.12,20241209,0.11,N,010770,500,73 억,,2226039,N,N,0,N,00,N
20250219,120251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3840,95,2,2.54,592322665,156276,68.49,3795,3955,3635,4865,2625,3745,3790.23,15.22,0,-21735,3915,3830,3780,3695,3645,3805,3670,73,1120,500,2690,5,1,14625466,562,6.86,0.53,12,1.07,560.00,7203.00,4510,20250124,-14.86,2355,20241209,63.06,4510,-14.86,20250124,2460,56.10,20250102,4510,-14.86,20250124,2355,63.06,20241209,0.11,N,010770,500,73 억,,2226039,N,N,0,N,00,N
20250219,110252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3810,65,2,1.74,297626425,80130,35.12,3795,3815,3635,4865,2625,3745,3714.29,15.22,0,-16127,3915,3830,3780,3695,3645,3805,3670,73,1120,500,2690,5,1,14625466,557,6.80,0.53,12,0.55,560.00,7203.00,4510,20250124,-15.52,2355,20241209,61.78,4510,-15.52,20250124,2460,54.88,20250102,4510,-15.52,20250124,2355,61.78,20241209,0.11,N,010770,500,73 억,,2226039,N,N,0,N,00,N
20250219,100251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,-50,5,-1.34,183054210,49423,21.66,3795,3795,3635,4865,2625,3745,3703.83,15.22,0,-12743,3915,3830,3780,3695,3645,3805,3670,73,1120,500,2690,5,1,14625466,540,6.60,0.51,12,0.34,560.00,7203.00,4510,20250124,-18.07,2355,20241209,56.90,4510,-18.07,20250124,2460,50.20,20250102,4510,-18.07,20250124,2355,56.90,20241209,0.11,N,010770,500,73 억,,2226039,N,N,0,N,00,N
20250219,090252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,-25,5,-0.67,31521465,8410,3.69,3795,3795,3705,4865,2625,3745,3748.09,15.22,0,-1237,3915,3830,3780,3695,3645,3805,3670,73,1120,500,2690,5,1,14625466,544,6.64,0.52,12,0.06,560.00,7203.00,4510,20250124,-17.52,2355,20241209,57.96,4510,-17.52,20250124,2460,51.22,20250102,4510,-17.52,20250124,2355,57.96,20241209,0.11,N,010770,500,73 억,,2226039,N,N,0,N,00,N
20250218,160250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,-130,5,-3.35,855281360,227077,38.63,3770,3865,3730,5030,2715,3875,3766.46,14.90,0,33110,4345,4110,3915,3680,3485,4012,3582,73,1155,500,2790,5,1,14625466,548,6.69,0.52,12,1.55,560.00,7203.00,4510,20250124,-16.96,2355,20241209,59.02,4510,-16.96,20250124,2460,52.24,20250102,4510,-16.96,20250124,2355,59.02,20241209,0.09,N,010770,500,73 억,,2179883,N,N,7,N,00,N
20250218,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-110,5,-2.84,649679440,172099,29.28,3770,3865,3730,5030,2715,3875,3775.00,14.90,0,11976,4345,4110,3915,3680,3485,4012,3582,73,1155,500,2790,5,1,14625466,551,6.72,0.52,12,1.18,560.00,7203.00,4510,20250124,-16.52,2355,20241209,59.87,4510,-16.52,20250124,2460,53.05,20250102,4510,-16.52,20250124,2355,59.87,20241209,0.09,N,010770,500,73 억,,2179883,N,N,7,N,00,N
20250218,140251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3760,-115,5,-2.97,591413010,156646,26.65,3770,3865,3730,5030,2715,3875,3775.44,14.90,0,13284,4345,4110,3915,3680,3485,4012,3582,73,1155,500,2790,5,1,14625466,550,6.71,0.52,12,1.07,560.00,7203.00,4510,20250124,-16.63,2355,20241209,59.66,4510,-16.63,20250124,2460,52.85,20250102,4510,-16.63,20250124,2355,59.66,20241209,0.09,N,010770,500,73 억,,2179883,N,N,7,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 160251 57 100.00 KOSPI 운송장비·부품 N N N N N 3805 60 2 1.60 1487670985 389417 170.67 3795 3955 3635 4865 2625 3745 3820.29 15.22 0 -47851 3915 3830 3780 3695 3645 3805 3670 73 1120 500 2690 5 1 14625466 556 6.79 0.53 12 2.66 560.00 7203.00 4510 20250124 -15.63 2355 20241209 61.57 4510 -15.63 20250124 2460 54.67 20250102 4510 -15.63 20250124 2355 61.57 20241209 0.11 N 010770 500 73 억 2226039 N N 12 N 00 N
3 20250219 150253 57 100.00 KOSPI 운송장비·부품 N N N N N 3750 5 2 0.13 1408769170 368646 161.57 3795 3955 3635 4865 2625 3745 3821.47 15.22 0 -43584 3915 3830 3780 3695 3645 3805 3670 73 1120 500 2690 5 1 14625466 548 6.70 0.52 12 2.52 560.00 7203.00 4510 20250124 -16.85 2355 20241209 59.24 4510 -16.85 20250124 2460 52.44 20250102 4510 -16.85 20250124 2355 59.24 20241209 0.11 N 010770 500 73 억 2226039 N N 0 N 00 N
4 20250219 140251 57 100.00 KOSPI 운송장비·부품 N N N N N 3935 190 2 5.07 1009778045 263627 115.54 3795 3955 3635 4865 2625 3745 3830.33 15.22 0 -42899 3915 3830 3780 3695 3645 3805 3670 73 1120 500 2690 5 1 14625466 576 7.03 0.55 12 1.80 560.00 7203.00 4510 20250124 -12.75 2355 20241209 67.09 4510 -12.75 20250124 2460 59.96 20250102 4510 -12.75 20250124 2355 67.09 20241209 0.11 N 010770 500 73 억 2226039 N N 0 N 00 N
5 20250219 130251 57 100.00 KOSPI 운송장비·부품 N N N N N 3865 120 2 3.20 807777350 211797 92.83 3795 3955 3635 4865 2625 3745 3813.92 15.22 0 -36180 3915 3830 3780 3695 3645 3805 3670 73 1120 500 2690 5 1 14625466 565 6.90 0.54 12 1.45 560.00 7203.00 4510 20250124 -14.30 2355 20241209 64.12 4510 -14.30 20250124 2460 57.11 20250102 4510 -14.30 20250124 2355 64.12 20241209 0.11 N 010770 500 73 억 2226039 N N 0 N 00 N
6 20250219 120251 57 100.00 KOSPI 운송장비·부품 N N N N N 3840 95 2 2.54 592322665 156276 68.49 3795 3955 3635 4865 2625 3745 3790.23 15.22 0 -21735 3915 3830 3780 3695 3645 3805 3670 73 1120 500 2690 5 1 14625466 562 6.86 0.53 12 1.07 560.00 7203.00 4510 20250124 -14.86 2355 20241209 63.06 4510 -14.86 20250124 2460 56.10 20250102 4510 -14.86 20250124 2355 63.06 20241209 0.11 N 010770 500 73 억 2226039 N N 0 N 00 N
7 20250219 110252 57 100.00 KOSPI 운송장비·부품 N N N N N 3810 65 2 1.74 297626425 80130 35.12 3795 3815 3635 4865 2625 3745 3714.29 15.22 0 -16127 3915 3830 3780 3695 3645 3805 3670 73 1120 500 2690 5 1 14625466 557 6.80 0.53 12 0.55 560.00 7203.00 4510 20250124 -15.52 2355 20241209 61.78 4510 -15.52 20250124 2460 54.88 20250102 4510 -15.52 20250124 2355 61.78 20241209 0.11 N 010770 500 73 억 2226039 N N 0 N 00 N
8 20250219 100251 57 100.00 KOSPI 운송장비·부품 N N N N N 3695 -50 5 -1.34 183054210 49423 21.66 3795 3795 3635 4865 2625 3745 3703.83 15.22 0 -12743 3915 3830 3780 3695 3645 3805 3670 73 1120 500 2690 5 1 14625466 540 6.60 0.51 12 0.34 560.00 7203.00 4510 20250124 -18.07 2355 20241209 56.90 4510 -18.07 20250124 2460 50.20 20250102 4510 -18.07 20250124 2355 56.90 20241209 0.11 N 010770 500 73 억 2226039 N N 0 N 00 N
9 20250219 090252 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 -25 5 -0.67 31521465 8410 3.69 3795 3795 3705 4865 2625 3745 3748.09 15.22 0 -1237 3915 3830 3780 3695 3645 3805 3670 73 1120 500 2690 5 1 14625466 544 6.64 0.52 12 0.06 560.00 7203.00 4510 20250124 -17.52 2355 20241209 57.96 4510 -17.52 20250124 2460 51.22 20250102 4510 -17.52 20250124 2355 57.96 20241209 0.11 N 010770 500 73 억 2226039 N N 0 N 00 N
10 20250218 160250 57 100.00 KOSPI 운송장비·부품 N N N N N 3745 -130 5 -3.35 855281360 227077 38.63 3770 3865 3730 5030 2715 3875 3766.46 14.90 0 33110 4345 4110 3915 3680 3485 4012 3582 73 1155 500 2790 5 1 14625466 548 6.69 0.52 12 1.55 560.00 7203.00 4510 20250124 -16.96 2355 20241209 59.02 4510 -16.96 20250124 2460 52.24 20250102 4510 -16.96 20250124 2355 59.02 20241209 0.09 N 010770 500 73 억 2179883 N N 7 N 00 N
11 20250218 150251 57 100.00 KOSPI 운송장비·부품 N N N N N 3765 -110 5 -2.84 649679440 172099 29.28 3770 3865 3730 5030 2715 3875 3775.00 14.90 0 11976 4345 4110 3915 3680 3485 4012 3582 73 1155 500 2790 5 1 14625466 551 6.72 0.52 12 1.18 560.00 7203.00 4510 20250124 -16.52 2355 20241209 59.87 4510 -16.52 20250124 2460 53.05 20250102 4510 -16.52 20250124 2355 59.87 20241209 0.09 N 010770 500 73 억 2179883 N N 7 N 00 N
12 20250218 140251 57 100.00 KOSPI 운송장비·부품 N N N N N 3760 -115 5 -2.97 591413010 156646 26.65 3770 3865 3730 5030 2715 3875 3775.44 14.90 0 13284 4345 4110 3915 3680 3485 4012 3582 73 1155 500 2790 5 1 14625466 550 6.71 0.52 12 1.07 560.00 7203.00 4510 20250124 -16.63 2355 20241209 59.66 4510 -16.63 20250124 2460 52.85 20250102 4510 -16.63 20250124 2355 59.66 20241209 0.09 N 010770 500 73 억 2179883 N N 7 N 00 N