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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024900/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
20250220,160353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2795,-10,5,-0.36,162804335,58183,55.62,2805,2840,2775,3645,1965,2805,2798.14,1.27,0,-4056,2888,2846,2778,2736,2668,2867,2757,163,840,500,2070,5,1,32564980,910,7.34,0.96,12,0.18,381.00,2924.00,5980,20240415,-53.26,2615,20241209,6.88,3140,-10.99,20250110,2670,4.68,20250203,5980,-53.26,20240415,2615,6.88,20241209,1.16,N,024900,500,162 억,,415044,N,N,11,N,00,N
20250220,150353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2795,-10,5,-0.36,161493255,57713,55.17,2805,2840,2775,3645,1965,2805,2798.21,1.27,0,-3778,2888,2846,2778,2736,2668,2867,2757,163,840,500,2070,5,1,32564980,910,7.34,0.96,12,0.18,381.00,2924.00,5980,20240415,-53.26,2615,20241209,6.88,3140,-10.99,20250110,2670,4.68,20250203,5980,-53.26,20240415,2615,6.88,20241209,1.16,N,024900,500,162 억,,415044,N,N,32,N,00,N
20250220,140354,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2780,-25,5,-0.89,151617030,54166,51.78,2805,2840,2775,3645,1965,2805,2799.12,1.27,0,-3225,2888,2846,2778,2736,2668,2867,2757,163,840,500,2070,5,1,32564980,905,7.30,0.95,12,0.17,381.00,2924.00,5980,20240415,-53.51,2615,20241209,6.31,3140,-11.46,20250110,2670,4.12,20250203,5980,-53.51,20240415,2615,6.31,20241209,1.16,N,024900,500,162 억,,415044,N,N,32,N,00,N
20250220,130352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2800,-5,5,-0.18,117095185,41773,39.93,2805,2840,2780,3645,1965,2805,2803.13,1.27,0,-5613,2888,2846,2778,2736,2668,2867,2757,163,840,500,2070,5,1,32564980,912,7.35,0.96,12,0.13,381.00,2924.00,5980,20240415,-53.18,2615,20241209,7.07,3140,-10.83,20250110,2670,4.87,20250203,5980,-53.18,20240415,2615,7.07,20241209,1.16,N,024900,500,162 억,,415044,N,N,32,N,00,N
20250220,120352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,25,2,0.89,101387370,36175,34.58,2805,2840,2780,3645,1965,2805,2802.69,1.27,0,-7292,2888,2846,2778,2736,2668,2867,2757,163,840,500,2070,5,1,32564980,922,7.43,0.97,12,0.11,381.00,2924.00,5980,20240415,-52.68,2615,20241209,8.22,3140,-9.87,20250110,2670,5.99,20250203,5980,-52.68,20240415,2615,8.22,20241209,1.16,N,024900,500,162 억,,415044,N,N,32,N,00,N
20250220,110352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,20,2,0.71,83096755,29700,28.39,2805,2825,2780,3645,1965,2805,2797.87,1.27,0,-3259,2888,2846,2778,2736,2668,2867,2757,163,840,500,2070,5,1,32564980,920,7.41,0.97,12,0.09,381.00,2924.00,5980,20240415,-52.76,2615,20241209,8.03,3140,-10.03,20250110,2670,5.81,20250203,5980,-52.76,20240415,2615,8.03,20241209,1.16,N,024900,500,162 억,,415044,N,N,32,N,00,N
20250220,100352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2800,-5,5,-0.18,43581950,15605,14.92,2805,2820,2780,3645,1965,2805,2792.82,1.27,0,3522,2888,2846,2778,2736,2668,2867,2757,163,840,500,2070,5,1,32564980,912,7.35,0.96,12,0.05,381.00,2924.00,5980,20240415,-53.18,2615,20241209,7.07,3140,-10.83,20250110,2670,4.87,20250203,5980,-53.18,20240415,2615,7.07,20241209,1.16,N,024900,500,162 억,,415044,N,N,32,N,00,N
20250220,090353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2815,10,2,0.36,1180945,421,0.40,2805,2815,2805,3645,1965,2805,2805.10,1.27,0,-92,2888,2846,2778,2736,2668,2867,2757,163,840,500,2070,5,1,32564980,917,7.39,0.96,12,0.00,381.00,2924.00,5980,20240415,-52.93,2615,20241209,7.65,3140,-10.35,20250110,2670,5.43,20250203,5980,-52.93,20240415,2615,7.65,20241209,1.16,N,024900,500,162 억,,415044,N,N,32,N,00,N
20250219,160351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2805,55,2,2.00,290280575,104506,164.30,2750,2820,2710,3575,1925,2750,2777.62,1.22,0,18747,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,913,7.36,0.96,12,0.32,381.00,2924.00,5980,20240415,-53.09,2615,20241209,7.27,3140,-10.67,20250110,2670,5.06,20250203,5980,-53.09,20240415,2615,7.27,20241209,1.18,N,024900,500,162 억,,396436,N,N,32,N,00,N
20250219,150352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,70,2,2.55,280621250,101069,158.90,2750,2820,2710,3575,1925,2750,2776.53,1.22,0,19444,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,918,7.40,0.96,12,0.31,381.00,2924.00,5980,20240415,-52.84,2615,20241209,7.84,3140,-10.19,20250110,2670,5.62,20250203,5980,-52.84,20240415,2615,7.84,20241209,1.18,N,024900,500,162 억,,396436,N,N,0,N,00,N
20250219,140350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,60,2,2.18,256640940,92535,145.48,2750,2815,2710,3575,1925,2750,2773.45,1.22,0,20531,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,915,7.38,0.96,12,0.28,381.00,2924.00,5980,20240415,-53.01,2615,20241209,7.46,3140,-10.51,20250110,2670,5.24,20250203,5980,-53.01,20240415,2615,7.46,20241209,1.18,N,024900,500,162 억,,396436,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 20250220 160353 57 100.00 KOSPI 운송장비·부품 N N N N N 2795 -10 5 -0.36 162804335 58183 55.62 2805 2840 2775 3645 1965 2805 2798.14 1.27 0 -4056 2888 2846 2778 2736 2668 2867 2757 163 840 500 2070 5 1 32564980 910 7.34 0.96 12 0.18 381.00 2924.00 5980 20240415 -53.26 2615 20241209 6.88 3140 -10.99 20250110 2670 4.68 20250203 5980 -53.26 20240415 2615 6.88 20241209 1.16 N 024900 500 162 억 415044 N N 11 N 00 N
3 20250220 150353 57 100.00 KOSPI 운송장비·부품 N N N N N 2795 -10 5 -0.36 161493255 57713 55.17 2805 2840 2775 3645 1965 2805 2798.21 1.27 0 -3778 2888 2846 2778 2736 2668 2867 2757 163 840 500 2070 5 1 32564980 910 7.34 0.96 12 0.18 381.00 2924.00 5980 20240415 -53.26 2615 20241209 6.88 3140 -10.99 20250110 2670 4.68 20250203 5980 -53.26 20240415 2615 6.88 20241209 1.16 N 024900 500 162 억 415044 N N 32 N 00 N
4 20250220 140354 57 100.00 KOSPI 운송장비·부품 N N N N N 2780 -25 5 -0.89 151617030 54166 51.78 2805 2840 2775 3645 1965 2805 2799.12 1.27 0 -3225 2888 2846 2778 2736 2668 2867 2757 163 840 500 2070 5 1 32564980 905 7.30 0.95 12 0.17 381.00 2924.00 5980 20240415 -53.51 2615 20241209 6.31 3140 -11.46 20250110 2670 4.12 20250203 5980 -53.51 20240415 2615 6.31 20241209 1.16 N 024900 500 162 억 415044 N N 32 N 00 N
5 20250220 130352 57 100.00 KOSPI 운송장비·부품 N N N N N 2800 -5 5 -0.18 117095185 41773 39.93 2805 2840 2780 3645 1965 2805 2803.13 1.27 0 -5613 2888 2846 2778 2736 2668 2867 2757 163 840 500 2070 5 1 32564980 912 7.35 0.96 12 0.13 381.00 2924.00 5980 20240415 -53.18 2615 20241209 7.07 3140 -10.83 20250110 2670 4.87 20250203 5980 -53.18 20240415 2615 7.07 20241209 1.16 N 024900 500 162 억 415044 N N 32 N 00 N
6 20250220 120352 57 100.00 KOSPI 운송장비·부품 N N N N N 2830 25 2 0.89 101387370 36175 34.58 2805 2840 2780 3645 1965 2805 2802.69 1.27 0 -7292 2888 2846 2778 2736 2668 2867 2757 163 840 500 2070 5 1 32564980 922 7.43 0.97 12 0.11 381.00 2924.00 5980 20240415 -52.68 2615 20241209 8.22 3140 -9.87 20250110 2670 5.99 20250203 5980 -52.68 20240415 2615 8.22 20241209 1.16 N 024900 500 162 억 415044 N N 32 N 00 N
7 20250220 110352 57 100.00 KOSPI 운송장비·부품 N N N N N 2825 20 2 0.71 83096755 29700 28.39 2805 2825 2780 3645 1965 2805 2797.87 1.27 0 -3259 2888 2846 2778 2736 2668 2867 2757 163 840 500 2070 5 1 32564980 920 7.41 0.97 12 0.09 381.00 2924.00 5980 20240415 -52.76 2615 20241209 8.03 3140 -10.03 20250110 2670 5.81 20250203 5980 -52.76 20240415 2615 8.03 20241209 1.16 N 024900 500 162 억 415044 N N 32 N 00 N
8 20250220 100352 57 100.00 KOSPI 운송장비·부품 N N N N N 2800 -5 5 -0.18 43581950 15605 14.92 2805 2820 2780 3645 1965 2805 2792.82 1.27 0 3522 2888 2846 2778 2736 2668 2867 2757 163 840 500 2070 5 1 32564980 912 7.35 0.96 12 0.05 381.00 2924.00 5980 20240415 -53.18 2615 20241209 7.07 3140 -10.83 20250110 2670 4.87 20250203 5980 -53.18 20240415 2615 7.07 20241209 1.16 N 024900 500 162 억 415044 N N 32 N 00 N
9 20250220 090353 57 100.00 KOSPI 운송장비·부품 N N N N N 2815 10 2 0.36 1180945 421 0.40 2805 2815 2805 3645 1965 2805 2805.10 1.27 0 -92 2888 2846 2778 2736 2668 2867 2757 163 840 500 2070 5 1 32564980 917 7.39 0.96 12 0.00 381.00 2924.00 5980 20240415 -52.93 2615 20241209 7.65 3140 -10.35 20250110 2670 5.43 20250203 5980 -52.93 20240415 2615 7.65 20241209 1.16 N 024900 500 162 억 415044 N N 32 N 00 N
10 20250219 160351 57 100.00 KOSPI 운송장비·부품 N N N N N 2805 55 2 2.00 290280575 104506 164.30 2750 2820 2710 3575 1925 2750 2777.62 1.22 0 18747 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 913 7.36 0.96 12 0.32 381.00 2924.00 5980 20240415 -53.09 2615 20241209 7.27 3140 -10.67 20250110 2670 5.06 20250203 5980 -53.09 20240415 2615 7.27 20241209 1.18 N 024900 500 162 억 396436 N N 32 N 00 N
11 20250219 150352 57 100.00 KOSPI 운송장비·부품 N N N N N 2820 70 2 2.55 280621250 101069 158.90 2750 2820 2710 3575 1925 2750 2776.53 1.22 0 19444 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 918 7.40 0.96 12 0.31 381.00 2924.00 5980 20240415 -52.84 2615 20241209 7.84 3140 -10.19 20250110 2670 5.62 20250203 5980 -52.84 20240415 2615 7.84 20241209 1.18 N 024900 500 162 억 396436 N N 0 N 00 N
12 20250219 140350 57 100.00 KOSPI 운송장비·부품 N N N N N 2810 60 2 2.18 256640940 92535 145.48 2750 2815 2710 3575 1925 2750 2773.45 1.22 0 20531 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 915 7.38 0.96 12 0.28 381.00 2924.00 5980 20240415 -53.01 2615 20241209 7.46 3140 -10.51 20250110 2670 5.24 20250203 5980 -53.01 20240415 2615 7.46 20241209 1.18 N 024900 500 162 억 396436 N N 0 N 00 N