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
000040/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
20250219,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,3,2,0.77,45982566,117578,78.96,394,394,389,505,273,389,391.08,41.84,0,8492,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,236,-0.84,0.65,12,0.20,-467.00,604.00,1774,20240222,-77.90,381,20250212,2.89,501,-21.76,20250107,381,2.89,20250212,1861,-78.94,20240318,371,5.66,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
20250219,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,391,2,2,0.51,37671834,96369,64.72,394,394,389,505,273,389,390.91,41.84,0,6751,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.16,-467.00,604.00,1774,20240222,-77.96,381,20250212,2.62,501,-21.96,20250107,381,2.62,20250212,1861,-78.99,20240318,371,5.39,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
20250219,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,1,2,0.26,32484292,83098,55.80,394,394,389,505,273,389,390.92,41.84,0,5982,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.14,-467.00,604.00,1774,20240222,-78.02,381,20250212,2.36,501,-22.16,20250107,381,2.36,20250212,1861,-79.04,20240318,371,5.12,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
20250219,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,3,2,0.77,30938566,79135,53.14,394,394,389,505,273,389,390.96,41.84,0,6031,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,236,-0.84,0.65,12,0.13,-467.00,604.00,1774,20240222,-77.90,381,20250212,2.89,501,-21.76,20250107,381,2.89,20250212,1861,-78.94,20240318,371,5.66,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
20250219,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,391,2,2,0.51,16930153,43216,29.02,394,394,389,505,273,389,391.76,41.84,0,-278,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.07,-467.00,604.00,1774,20240222,-77.96,381,20250212,2.62,501,-21.96,20250107,381,2.62,20250212,1861,-78.99,20240318,371,5.39,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
20250219,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,3,2,0.77,14648387,37371,25.10,394,394,389,505,273,389,391.97,41.84,0,-374,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,236,-0.84,0.65,12,0.06,-467.00,604.00,1774,20240222,-77.90,381,20250212,2.89,501,-21.76,20250107,381,2.89,20250212,1861,-78.94,20240318,371,5.66,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
20250219,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,4,2,1.03,6105570,15585,10.47,394,394,389,505,273,389,391.76,41.84,0,-3616,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,236,-0.84,0.65,12,0.03,-467.00,604.00,1774,20240222,-77.85,381,20250212,3.15,501,-21.56,20250107,381,3.15,20250212,1861,-78.88,20240318,371,5.93,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
20250219,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,1,2,0.26,666636,1692,1.14,394,394,390,505,273,389,393.99,41.84,0,-253,399,394,391,386,383,392,384,301,116,500,230,1,1,60132868,235,-0.84,0.65,12,0.00,-467.00,604.00,1774,20240222,-78.02,381,20250212,2.36,501,-22.16,20250107,381,2.36,20250212,1861,-79.04,20240318,371,5.12,20240220,0.08,N,000040,500,300 억,,25158910,N,N,0,N,00,N
20250218,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,389,-5,5,-1.27,58185023,148865,117.83,394,396,388,512,276,394,390.87,41.84,0,-1220,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,234,-0.83,0.64,12,0.25,-467.00,604.00,1774,20240222,-78.07,381,20250212,2.10,501,-22.36,20250107,381,2.10,20250212,1861,-79.10,20240318,371,4.85,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
20250218,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,-4,5,-1.02,57041562,145928,115.50,394,396,388,512,276,394,390.89,41.84,0,-981,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,235,-0.84,0.65,12,0.24,-467.00,604.00,1774,20240222,-78.02,381,20250212,2.36,501,-22.16,20250107,381,2.36,20250212,1861,-79.04,20240318,371,5.12,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
20250218,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,-1,5,-0.25,50983845,130390,103.20,394,396,388,512,276,394,391.01,41.84,0,-788,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.22,-467.00,604.00,1774,20240222,-77.85,381,20250212,3.15,501,-21.56,20250107,381,3.15,20250212,1861,-78.88,20240318,371,5.93,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,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 160100 57 100.00 KOSPI 운송장비·부품 N N N N N 392 3 2 0.77 45982566 117578 78.96 394 394 389 505 273 389 391.08 41.84 0 8492 399 394 391 386 383 392 384 301 116 500 230 1 1 60132868 236 -0.84 0.65 12 0.20 -467.00 604.00 1774 20240222 -77.90 381 20250212 2.89 501 -21.76 20250107 381 2.89 20250212 1861 -78.94 20240318 371 5.66 20240220 0.08 N 000040 500 300 억 25158910 N N 0 N 00 N
3 20250219 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 391 2 2 0.51 37671834 96369 64.72 394 394 389 505 273 389 390.91 41.84 0 6751 399 394 391 386 383 392 384 301 116 500 230 1 1 60132868 235 -0.84 0.65 12 0.16 -467.00 604.00 1774 20240222 -77.96 381 20250212 2.62 501 -21.96 20250107 381 2.62 20250212 1861 -78.99 20240318 371 5.39 20240220 0.08 N 000040 500 300 억 25158910 N N 0 N 00 N
4 20250219 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 390 1 2 0.26 32484292 83098 55.80 394 394 389 505 273 389 390.92 41.84 0 5982 399 394 391 386 383 392 384 301 116 500 230 1 1 60132868 235 -0.84 0.65 12 0.14 -467.00 604.00 1774 20240222 -78.02 381 20250212 2.36 501 -22.16 20250107 381 2.36 20250212 1861 -79.04 20240318 371 5.12 20240220 0.08 N 000040 500 300 억 25158910 N N 0 N 00 N
5 20250219 130101 57 100.00 KOSPI 운송장비·부품 N N N N N 392 3 2 0.77 30938566 79135 53.14 394 394 389 505 273 389 390.96 41.84 0 6031 399 394 391 386 383 392 384 301 116 500 230 1 1 60132868 236 -0.84 0.65 12 0.13 -467.00 604.00 1774 20240222 -77.90 381 20250212 2.89 501 -21.76 20250107 381 2.89 20250212 1861 -78.94 20240318 371 5.66 20240220 0.08 N 000040 500 300 억 25158910 N N 0 N 00 N
6 20250219 120101 57 100.00 KOSPI 운송장비·부품 N N N N N 391 2 2 0.51 16930153 43216 29.02 394 394 389 505 273 389 391.76 41.84 0 -278 399 394 391 386 383 392 384 301 116 500 230 1 1 60132868 235 -0.84 0.65 12 0.07 -467.00 604.00 1774 20240222 -77.96 381 20250212 2.62 501 -21.96 20250107 381 2.62 20250212 1861 -78.99 20240318 371 5.39 20240220 0.08 N 000040 500 300 억 25158910 N N 0 N 00 N
7 20250219 110101 57 100.00 KOSPI 운송장비·부품 N N N N N 392 3 2 0.77 14648387 37371 25.10 394 394 389 505 273 389 391.97 41.84 0 -374 399 394 391 386 383 392 384 301 116 500 230 1 1 60132868 236 -0.84 0.65 12 0.06 -467.00 604.00 1774 20240222 -77.90 381 20250212 2.89 501 -21.76 20250107 381 2.89 20250212 1861 -78.94 20240318 371 5.66 20240220 0.08 N 000040 500 300 억 25158910 N N 0 N 00 N
8 20250219 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 393 4 2 1.03 6105570 15585 10.47 394 394 389 505 273 389 391.76 41.84 0 -3616 399 394 391 386 383 392 384 301 116 500 230 1 1 60132868 236 -0.84 0.65 12 0.03 -467.00 604.00 1774 20240222 -77.85 381 20250212 3.15 501 -21.56 20250107 381 3.15 20250212 1861 -78.88 20240318 371 5.93 20240220 0.08 N 000040 500 300 억 25158910 N N 0 N 00 N
9 20250219 090101 57 100.00 KOSPI 운송장비·부품 N N N N N 390 1 2 0.26 666636 1692 1.14 394 394 390 505 273 389 393.99 41.84 0 -253 399 394 391 386 383 392 384 301 116 500 230 1 1 60132868 235 -0.84 0.65 12 0.00 -467.00 604.00 1774 20240222 -78.02 381 20250212 2.36 501 -22.16 20250107 381 2.36 20250212 1861 -79.04 20240318 371 5.12 20240220 0.08 N 000040 500 300 억 25158910 N N 0 N 00 N
10 20250218 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 389 -5 5 -1.27 58185023 148865 117.83 394 396 388 512 276 394 390.87 41.84 0 -1220 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 234 -0.83 0.64 12 0.25 -467.00 604.00 1774 20240222 -78.07 381 20250212 2.10 501 -22.36 20250107 381 2.10 20250212 1861 -79.10 20240318 371 4.85 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N
11 20250218 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 390 -4 5 -1.02 57041562 145928 115.50 394 396 388 512 276 394 390.89 41.84 0 -981 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 235 -0.84 0.65 12 0.24 -467.00 604.00 1774 20240222 -78.02 381 20250212 2.36 501 -22.16 20250107 381 2.36 20250212 1861 -79.04 20240318 371 5.12 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N
12 20250218 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 393 -1 5 -0.25 50983845 130390 103.20 394 396 388 512 276 394 391.01 41.84 0 -788 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 236 -0.84 0.65 12 0.22 -467.00 604.00 1774 20240222 -77.85 381 20250212 3.15 501 -21.56 20250107 381 3.15 20250212 1861 -78.88 20240318 371 5.93 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N