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
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
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
20250218,130250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3755,-120,5,-3.10,526922040,139454,23.72,3770,3865,3730,5030,2715,3875,3778.43,14.90,0,13455,4345,4110,3915,3680,3485,4012,3582,73,1155,500,2790,5,1,14625466,549,6.71,0.52,12,0.95,560.00,7203.00,4510,20250124,-16.74,2355,20241209,59.45,4510,-16.74,20250124,2460,52.64,20250102,4510,-16.74,20250124,2355,59.45,20241209,0.09,N,010770,500,73 억,,2179883,N,N,7,N,00,N
20250218,120251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-110,5,-2.84,371868880,98311,16.72,3770,3865,3750,5030,2715,3875,3782.53,14.90,0,11324,4345,4110,3915,3680,3485,4012,3582,73,1155,500,2790,5,1,14625466,551,6.72,0.52,12,0.67,560.00,7203.00,4510,20250124,-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
20250218,110251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3795,-80,5,-2.06,319818700,84521,14.38,3770,3865,3750,5030,2715,3875,3783.84,14.90,0,11564,4345,4110,3915,3680,3485,4012,3582,73,1155,500,2790,5,1,14625466,555,6.78,0.53,12,0.58,560.00,7203.00,4510,20250124,-15.85,2355,20241209,61.15,4510,-15.85,20250124,2460,54.27,20250102,4510,-15.85,20250124,2355,61.15,20241209,0.09,N,010770,500,73 억,,2179883,N,N,7,N,00,N
20250218,100251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3790,-85,5,-2.19,246136015,65034,11.06,3770,3865,3750,5030,2715,3875,3784.66,14.90,0,10740,4345,4110,3915,3680,3485,4012,3582,73,1155,500,2790,5,1,14625466,554,6.77,0.53,12,0.44,560.00,7203.00,4510,20250124,-15.96,2355,20241209,60.93,4510,-15.96,20250124,2460,54.07,20250102,4510,-15.96,20250124,2355,60.93,20241209,0.09,N,010770,500,73 억,,2179883,N,N,7,N,00,N
20250218,090251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3820,-55,5,-1.42,30085875,7926,1.35,3770,3865,3770,5030,2715,3875,3795.34,14.90,0,1169,4345,4110,3915,3680,3485,4012,3582,73,1155,500,2790,5,1,14625466,559,6.82,0.53,12,0.05,560.00,7203.00,4510,20250124,-15.30,2355,20241209,62.21,4510,-15.30,20250124,2460,55.28,20250102,4510,-15.30,20250124,2355,62.21,20241209,0.09,N,010770,500,73 억,,2179883,N,N,7,N,00,N
20250217,160250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3875,-340,5,-8.07,2239904450,583499,363.22,4150,4150,3720,5470,2955,4215,3838.74,15.20,0,-43206,4398,4306,4198,4106,3998,4252,4052,73,1255,500,3030,5,1,14625466,567,6.92,0.54,12,3.99,560.00,7203.00,4510,20250124,-14.08,2355,20241209,64.54,4510,-14.08,20250124,2460,57.52,20250102,4510,-14.08,20250124,2355,64.54,20241209,0.09,N,010770,500,73 억,,2223451,N,N,7,N,00,N
20250217,150250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3780,-435,5,-10.32,2139434090,557404,346.98,4150,4150,3720,5470,2955,4215,3838.21,15.20,0,-39079,4398,4306,4198,4106,3998,4252,4052,73,1255,500,3030,5,1,14625466,553,6.75,0.52,12,3.81,560.00,7203.00,4510,20250124,-16.19,2355,20241209,60.51,4510,-16.19,20250124,2460,53.66,20250102,4510,-16.19,20250124,2355,60.51,20241209,0.09,N,010770,500,73 억,,2223451,N,N,10,N,00,N
20250217,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3850,-365,5,-8.66,2029565755,528705,329.11,4150,4150,3720,5470,2955,4215,3838.75,15.20,0,-40309,4398,4306,4198,4106,3998,4252,4052,73,1255,500,3030,5,1,14625466,563,6.88,0.53,12,3.61,560.00,7203.00,4510,20250124,-14.63,2355,20241209,63.48,4510,-14.63,20250124,2460,56.50,20250102,4510,-14.63,20250124,2355,63.48,20241209,0.09,N,010770,500,73 억,,2223451,N,N,10,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 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
3 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
4 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
5 20250218 130250 57 100.00 KOSPI 운송장비·부품 N N N N N 3755 -120 5 -3.10 526922040 139454 23.72 3770 3865 3730 5030 2715 3875 3778.43 14.90 0 13455 4345 4110 3915 3680 3485 4012 3582 73 1155 500 2790 5 1 14625466 549 6.71 0.52 12 0.95 560.00 7203.00 4510 20250124 -16.74 2355 20241209 59.45 4510 -16.74 20250124 2460 52.64 20250102 4510 -16.74 20250124 2355 59.45 20241209 0.09 N 010770 500 73 억 2179883 N N 7 N 00 N
6 20250218 120251 57 100.00 KOSPI 운송장비·부품 N N N N N 3765 -110 5 -2.84 371868880 98311 16.72 3770 3865 3750 5030 2715 3875 3782.53 14.90 0 11324 4345 4110 3915 3680 3485 4012 3582 73 1155 500 2790 5 1 14625466 551 6.72 0.52 12 0.67 560.00 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
7 20250218 110251 57 100.00 KOSPI 운송장비·부품 N N N N N 3795 -80 5 -2.06 319818700 84521 14.38 3770 3865 3750 5030 2715 3875 3783.84 14.90 0 11564 4345 4110 3915 3680 3485 4012 3582 73 1155 500 2790 5 1 14625466 555 6.78 0.53 12 0.58 560.00 7203.00 4510 20250124 -15.85 2355 20241209 61.15 4510 -15.85 20250124 2460 54.27 20250102 4510 -15.85 20250124 2355 61.15 20241209 0.09 N 010770 500 73 억 2179883 N N 7 N 00 N
8 20250218 100251 57 100.00 KOSPI 운송장비·부품 N N N N N 3790 -85 5 -2.19 246136015 65034 11.06 3770 3865 3750 5030 2715 3875 3784.66 14.90 0 10740 4345 4110 3915 3680 3485 4012 3582 73 1155 500 2790 5 1 14625466 554 6.77 0.53 12 0.44 560.00 7203.00 4510 20250124 -15.96 2355 20241209 60.93 4510 -15.96 20250124 2460 54.07 20250102 4510 -15.96 20250124 2355 60.93 20241209 0.09 N 010770 500 73 억 2179883 N N 7 N 00 N
9 20250218 090251 57 100.00 KOSPI 운송장비·부품 N N N N N 3820 -55 5 -1.42 30085875 7926 1.35 3770 3865 3770 5030 2715 3875 3795.34 14.90 0 1169 4345 4110 3915 3680 3485 4012 3582 73 1155 500 2790 5 1 14625466 559 6.82 0.53 12 0.05 560.00 7203.00 4510 20250124 -15.30 2355 20241209 62.21 4510 -15.30 20250124 2460 55.28 20250102 4510 -15.30 20250124 2355 62.21 20241209 0.09 N 010770 500 73 억 2179883 N N 7 N 00 N
10 20250217 160250 57 100.00 KOSPI 운송장비·부품 N N N N N 3875 -340 5 -8.07 2239904450 583499 363.22 4150 4150 3720 5470 2955 4215 3838.74 15.20 0 -43206 4398 4306 4198 4106 3998 4252 4052 73 1255 500 3030 5 1 14625466 567 6.92 0.54 12 3.99 560.00 7203.00 4510 20250124 -14.08 2355 20241209 64.54 4510 -14.08 20250124 2460 57.52 20250102 4510 -14.08 20250124 2355 64.54 20241209 0.09 N 010770 500 73 억 2223451 N N 7 N 00 N
11 20250217 150250 57 100.00 KOSPI 운송장비·부품 N N N N N 3780 -435 5 -10.32 2139434090 557404 346.98 4150 4150 3720 5470 2955 4215 3838.21 15.20 0 -39079 4398 4306 4198 4106 3998 4252 4052 73 1255 500 3030 5 1 14625466 553 6.75 0.52 12 3.81 560.00 7203.00 4510 20250124 -16.19 2355 20241209 60.51 4510 -16.19 20250124 2460 53.66 20250102 4510 -16.19 20250124 2355 60.51 20241209 0.09 N 010770 500 73 억 2223451 N N 10 N 00 N
12 20250217 140250 57 100.00 KOSPI 운송장비·부품 N N N N N 3850 -365 5 -8.66 2029565755 528705 329.11 4150 4150 3720 5470 2955 4215 3838.75 15.20 0 -40309 4398 4306 4198 4106 3998 4252 4052 73 1255 500 3030 5 1 14625466 563 6.88 0.53 12 3.61 560.00 7203.00 4510 20250124 -14.63 2355 20241209 63.48 4510 -14.63 20250124 2460 56.50 20250102 4510 -14.63 20250124 2355 63.48 20241209 0.09 N 010770 500 73 억 2223451 N N 10 N 00 N