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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7130,-30,5,-0.42,642168010,89880,43.06,7160,7230,7070,9300,5020,7160,7144.67,3.03,0,-26642,7440,7300,7190,7050,6940,7245,6995,175,2140,500,5290,10,1,34920410,2490,3.22,0.56,12,0.26,2213.00,12756.00,15890,20240627,-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
20250218,120250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7140,-20,5,-0.28,584087270,81740,39.16,7160,7230,7070,9300,5020,7160,7145.62,3.03,0,-24742,7440,7300,7190,7050,6940,7245,6995,175,2140,500,5290,10,1,34920410,2493,3.23,0.56,12,0.23,2213.00,12756.00,15890,20240627,-55.07,6150,20241209,16.10,7810,-8.58,20250109,6790,5.15,20250212,15890,-55.07,20240627,6150,16.10,20241209,2.58,N,010690,500,174 억,,1059659,N,N,0,N,00,N
20250218,110251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7100,-60,5,-0.84,509798130,71301,34.16,7160,7230,7070,9300,5020,7160,7149.90,3.03,0,-24809,7440,7300,7190,7050,6940,7245,6995,175,2140,500,5290,10,1,34920410,2479,3.21,0.56,12,0.20,2213.00,12756.00,15890,20240627,-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,,1059659,N,N,0,N,00,N
20250218,100251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7110,-50,5,-0.70,356214630,49647,23.78,7160,7230,7100,9300,5020,7160,7175.04,3.03,0,-10603,7440,7300,7190,7050,6940,7245,6995,175,2140,500,5290,10,1,34920410,2483,3.21,0.56,12,0.14,2213.00,12756.00,15890,20240627,-55.25,6150,20241209,15.61,7810,-8.96,20250109,6790,4.71,20250212,15890,-55.25,20240627,6150,15.61,20241209,2.58,N,010690,500,174 억,,1059659,N,N,0,N,00,N
20250218,090251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7190,30,2,0.42,41238900,5756,2.76,7160,7200,7160,9300,5020,7160,7164.76,3.03,0,225,7440,7300,7190,7050,6940,7245,6995,175,2140,500,5290,10,1,34920410,2511,3.25,0.56,12,0.02,2213.00,12756.00,15890,20240627,-54.75,6150,20241209,16.91,7810,-7.94,20250109,6790,5.89,20250212,15890,-54.75,20240627,6150,16.91,20241209,2.58,N,010690,500,174 억,,1059659,N,N,0,N,00,N
20250217,160250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7160,-100,5,-1.38,1479227600,206972,105.17,7250,7330,7080,9430,5090,7260,7146.87,3.08,0,-46632,7486,7372,7286,7172,7086,7330,7130,175,2170,500,5370,10,1,34920410,2500,3.24,0.56,12,0.59,2213.00,12756.00,15890,20240627,-54.94,6150,20241209,16.42,7810,-8.32,20250109,6790,5.45,20250212,15890,-54.94,20240627,6150,16.42,20241209,2.51,N,010690,500,174 억,,1075061,N,N,535,N,00,N
20250217,150250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7140,-120,5,-1.65,1361097480,190433,96.77,7250,7330,7080,9430,5090,7260,7147.36,3.08,0,-44885,7486,7372,7286,7172,7086,7330,7130,175,2170,500,5370,10,1,34920410,2493,3.23,0.56,12,0.55,2213.00,12756.00,15890,20240627,-55.07,6150,20241209,16.10,7810,-8.58,20250109,6790,5.15,20250212,15890,-55.07,20240627,6150,16.10,20241209,2.51,N,010690,500,174 억,,1075061,N,N,535,N,00,N
20250217,140250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7110,-150,5,-2.07,1140692900,159495,81.05,7250,7330,7080,9430,5090,7260,7151.88,3.08,0,-41547,7486,7372,7286,7172,7086,7330,7130,175,2170,500,5370,10,1,34920410,2483,3.21,0.56,12,0.46,2213.00,12756.00,15890,20240627,-55.25,6150,20241209,15.61,7810,-8.96,20250109,6790,4.71,20250212,15890,-55.25,20240627,6150,15.61,20241209,2.51,N,010690,500,174 억,,1075061,N,N,535,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 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
3 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
4 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
5 20250218 130250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7130 -30 5 -0.42 642168010 89880 43.06 7160 7230 7070 9300 5020 7160 7144.67 3.03 0 -26642 7440 7300 7190 7050 6940 7245 6995 175 2140 500 5290 10 1 34920410 2490 3.22 0.56 12 0.26 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
6 20250218 120250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7140 -20 5 -0.28 584087270 81740 39.16 7160 7230 7070 9300 5020 7160 7145.62 3.03 0 -24742 7440 7300 7190 7050 6940 7245 6995 175 2140 500 5290 10 1 34920410 2493 3.23 0.56 12 0.23 2213.00 12756.00 15890 20240627 -55.07 6150 20241209 16.10 7810 -8.58 20250109 6790 5.15 20250212 15890 -55.07 20240627 6150 16.10 20241209 2.58 N 010690 500 174 억 1059659 N N 0 N 00 N
7 20250218 110251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7100 -60 5 -0.84 509798130 71301 34.16 7160 7230 7070 9300 5020 7160 7149.90 3.03 0 -24809 7440 7300 7190 7050 6940 7245 6995 175 2140 500 5290 10 1 34920410 2479 3.21 0.56 12 0.20 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 1059659 N N 0 N 00 N
8 20250218 100251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7110 -50 5 -0.70 356214630 49647 23.78 7160 7230 7100 9300 5020 7160 7175.04 3.03 0 -10603 7440 7300 7190 7050 6940 7245 6995 175 2140 500 5290 10 1 34920410 2483 3.21 0.56 12 0.14 2213.00 12756.00 15890 20240627 -55.25 6150 20241209 15.61 7810 -8.96 20250109 6790 4.71 20250212 15890 -55.25 20240627 6150 15.61 20241209 2.58 N 010690 500 174 억 1059659 N N 0 N 00 N
9 20250218 090251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7190 30 2 0.42 41238900 5756 2.76 7160 7200 7160 9300 5020 7160 7164.76 3.03 0 225 7440 7300 7190 7050 6940 7245 6995 175 2140 500 5290 10 1 34920410 2511 3.25 0.56 12 0.02 2213.00 12756.00 15890 20240627 -54.75 6150 20241209 16.91 7810 -7.94 20250109 6790 5.89 20250212 15890 -54.75 20240627 6150 16.91 20241209 2.58 N 010690 500 174 억 1059659 N N 0 N 00 N
10 20250217 160250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7160 -100 5 -1.38 1479227600 206972 105.17 7250 7330 7080 9430 5090 7260 7146.87 3.08 0 -46632 7486 7372 7286 7172 7086 7330 7130 175 2170 500 5370 10 1 34920410 2500 3.24 0.56 12 0.59 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 2.51 N 010690 500 174 억 1075061 N N 535 N 00 N
11 20250217 150250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7140 -120 5 -1.65 1361097480 190433 96.77 7250 7330 7080 9430 5090 7260 7147.36 3.08 0 -44885 7486 7372 7286 7172 7086 7330 7130 175 2170 500 5370 10 1 34920410 2493 3.23 0.56 12 0.55 2213.00 12756.00 15890 20240627 -55.07 6150 20241209 16.10 7810 -8.58 20250109 6790 5.15 20250212 15890 -55.07 20240627 6150 16.10 20241209 2.51 N 010690 500 174 억 1075061 N N 535 N 00 N
12 20250217 140250 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 7110 -150 5 -2.07 1140692900 159495 81.05 7250 7330 7080 9430 5090 7260 7151.88 3.08 0 -41547 7486 7372 7286 7172 7086 7330 7130 175 2170 500 5370 10 1 34920410 2483 3.21 0.56 12 0.46 2213.00 12756.00 15890 20240627 -55.25 6150 20241209 15.61 7810 -8.96 20250109 6790 4.71 20250212 15890 -55.25 20240627 6150 15.61 20241209 2.51 N 010690 500 174 억 1075061 N N 535 N 00 N