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
000430/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
20250219,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,231661515,62303,104.96,3720,3740,3700,4835,2605,3720,3718.30,1.93,0,13164,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.10,494.00,8211.00,6700,20240215,-44.48,3580,20241209,3.91,4120,-9.71,20250115,3700,0.54,20250219,6130,-39.31,20240219,3580,3.91,20241209,0.81,N,000430,500,310 억,,1197073,N,N,61,N,00,N
20250219,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,216552540,58240,98.11,3720,3740,3700,4835,2605,3720,3718.28,1.93,0,15430,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2303,7.52,0.45,12,0.09,494.00,8211.00,6700,20240215,-44.55,3580,20241209,3.77,4120,-9.83,20250115,3700,0.41,20250219,6130,-39.40,20240219,3580,3.77,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
20250219,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,208313115,56024,94.38,3720,3740,3700,4835,2605,3720,3718.28,1.93,0,16102,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.09,494.00,8211.00,6700,20240215,-44.48,3580,20241209,3.91,4120,-9.71,20250115,3700,0.54,20250219,6130,-39.31,20240219,3580,3.91,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
20250219,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,5,2,0.13,168555660,45330,76.36,3720,3740,3700,4835,2605,3720,3718.41,1.93,0,15063,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2310,7.54,0.45,12,0.07,494.00,8211.00,6700,20240215,-44.40,3580,20241209,4.05,4120,-9.59,20250115,3700,0.68,20250219,6130,-39.23,20240219,3580,4.05,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
20250219,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,5,2,0.13,152536450,41029,69.12,3720,3740,3700,4835,2605,3720,3717.77,1.93,0,12938,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2310,7.54,0.45,12,0.07,494.00,8211.00,6700,20240215,-44.40,3580,20241209,4.05,4120,-9.59,20250115,3700,0.68,20250219,6130,-39.23,20240219,3580,4.05,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
20250219,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,143665635,38650,65.11,3720,3740,3700,4835,2605,3720,3717.09,1.93,0,11681,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2303,7.52,0.45,12,0.06,494.00,8211.00,6700,20240215,-44.55,3580,20241209,3.77,4120,-9.83,20250115,3700,0.41,20250219,6130,-39.40,20240219,3580,3.77,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
20250219,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,5,2,0.13,46106070,12412,20.91,3720,3730,3705,4835,2605,3720,3714.64,1.93,0,2058,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2310,7.54,0.45,12,0.02,494.00,8211.00,6700,20240215,-44.40,3580,20241209,4.05,4120,-9.59,20250115,3700,0.68,20250210,6130,-39.23,20240219,3580,4.05,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
20250219,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,2954480,794,1.34,3720,3730,3720,4835,2605,3720,3721.01,1.93,0,123,3753,3736,3723,3706,3693,3745,3715,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.00,494.00,8211.00,6700,20240215,-44.48,3580,20241209,3.91,4120,-9.71,20250115,3700,0.54,20250210,6130,-39.31,20240219,3580,3.91,20241209,0.81,N,000430,500,310 억,,1197073,N,N,0,N,00,N
20250218,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,220245060,59249,109.40,3710,3740,3710,4835,2605,3720,3717.28,1.95,0,-12640,3760,3740,3725,3705,3690,3732,3697,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.10,494.00,8211.00,6700,20240215,-44.48,3580,20241209,3.91,4120,-9.71,20250115,3700,0.54,20250210,6130,-39.31,20240219,3580,3.91,20241209,0.81,N,000430,500,310 억,,1209872,N,N,23,N,00,N
20250218,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,-5,5,-0.13,195355375,52542,97.01,3710,3740,3710,4835,2605,3720,3718.08,1.95,0,-12721,3760,3740,3725,3705,3690,3732,3697,310,1115,500,2750,5,1,62000000,2303,7.52,0.45,12,0.08,494.00,8211.00,6700,20240215,-44.55,3580,20241209,3.77,4120,-9.83,20250115,3700,0.41,20250210,6130,-39.40,20240219,3580,3.77,20241209,0.81,N,000430,500,310 억,,1209872,N,N,23,N,00,N
20250218,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,0,3,0.00,130835005,35175,64.95,3710,3740,3710,4835,2605,3720,3719.55,1.95,0,-9889,3760,3740,3725,3705,3690,3732,3697,310,1115,500,2750,5,1,62000000,2306,7.53,0.45,12,0.06,494.00,8211.00,6700,20240215,-44.48,3580,20241209,3.91,4120,-9.71,20250115,3700,0.54,20250210,6130,-39.31,20240219,3580,3.91,20241209,0.81,N,000430,500,310 억,,1209872,N,N,23,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 160106 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 0 3 0.00 231661515 62303 104.96 3720 3740 3700 4835 2605 3720 3718.30 1.93 0 13164 3753 3736 3723 3706 3693 3745 3715 310 1115 500 2750 5 1 62000000 2306 7.53 0.45 12 0.10 494.00 8211.00 6700 20240215 -44.48 3580 20241209 3.91 4120 -9.71 20250115 3700 0.54 20250219 6130 -39.31 20240219 3580 3.91 20241209 0.81 N 000430 500 310 억 1197073 N N 61 N 00 N
3 20250219 150107 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 -5 5 -0.13 216552540 58240 98.11 3720 3740 3700 4835 2605 3720 3718.28 1.93 0 15430 3753 3736 3723 3706 3693 3745 3715 310 1115 500 2750 5 1 62000000 2303 7.52 0.45 12 0.09 494.00 8211.00 6700 20240215 -44.55 3580 20241209 3.77 4120 -9.83 20250115 3700 0.41 20250219 6130 -39.40 20240219 3580 3.77 20241209 0.81 N 000430 500 310 억 1197073 N N 0 N 00 N
4 20250219 140106 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 0 3 0.00 208313115 56024 94.38 3720 3740 3700 4835 2605 3720 3718.28 1.93 0 16102 3753 3736 3723 3706 3693 3745 3715 310 1115 500 2750 5 1 62000000 2306 7.53 0.45 12 0.09 494.00 8211.00 6700 20240215 -44.48 3580 20241209 3.91 4120 -9.71 20250115 3700 0.54 20250219 6130 -39.31 20240219 3580 3.91 20241209 0.81 N 000430 500 310 억 1197073 N N 0 N 00 N
5 20250219 130107 57 100.00 KOSPI 운송장비·부품 N N N N N 3725 5 2 0.13 168555660 45330 76.36 3720 3740 3700 4835 2605 3720 3718.41 1.93 0 15063 3753 3736 3723 3706 3693 3745 3715 310 1115 500 2750 5 1 62000000 2310 7.54 0.45 12 0.07 494.00 8211.00 6700 20240215 -44.40 3580 20241209 4.05 4120 -9.59 20250115 3700 0.68 20250219 6130 -39.23 20240219 3580 4.05 20241209 0.81 N 000430 500 310 억 1197073 N N 0 N 00 N
6 20250219 120107 57 100.00 KOSPI 운송장비·부품 N N N N N 3725 5 2 0.13 152536450 41029 69.12 3720 3740 3700 4835 2605 3720 3717.77 1.93 0 12938 3753 3736 3723 3706 3693 3745 3715 310 1115 500 2750 5 1 62000000 2310 7.54 0.45 12 0.07 494.00 8211.00 6700 20240215 -44.40 3580 20241209 4.05 4120 -9.59 20250115 3700 0.68 20250219 6130 -39.23 20240219 3580 4.05 20241209 0.81 N 000430 500 310 억 1197073 N N 0 N 00 N
7 20250219 110106 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 -5 5 -0.13 143665635 38650 65.11 3720 3740 3700 4835 2605 3720 3717.09 1.93 0 11681 3753 3736 3723 3706 3693 3745 3715 310 1115 500 2750 5 1 62000000 2303 7.52 0.45 12 0.06 494.00 8211.00 6700 20240215 -44.55 3580 20241209 3.77 4120 -9.83 20250115 3700 0.41 20250219 6130 -39.40 20240219 3580 3.77 20241209 0.81 N 000430 500 310 억 1197073 N N 0 N 00 N
8 20250219 100107 57 100.00 KOSPI 운송장비·부품 N N N N N 3725 5 2 0.13 46106070 12412 20.91 3720 3730 3705 4835 2605 3720 3714.64 1.93 0 2058 3753 3736 3723 3706 3693 3745 3715 310 1115 500 2750 5 1 62000000 2310 7.54 0.45 12 0.02 494.00 8211.00 6700 20240215 -44.40 3580 20241209 4.05 4120 -9.59 20250115 3700 0.68 20250210 6130 -39.23 20240219 3580 4.05 20241209 0.81 N 000430 500 310 억 1197073 N N 0 N 00 N
9 20250219 090107 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 0 3 0.00 2954480 794 1.34 3720 3730 3720 4835 2605 3720 3721.01 1.93 0 123 3753 3736 3723 3706 3693 3745 3715 310 1115 500 2750 5 1 62000000 2306 7.53 0.45 12 0.00 494.00 8211.00 6700 20240215 -44.48 3580 20241209 3.91 4120 -9.71 20250115 3700 0.54 20250210 6130 -39.31 20240219 3580 3.91 20241209 0.81 N 000430 500 310 억 1197073 N N 0 N 00 N
10 20250218 160106 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 0 3 0.00 220245060 59249 109.40 3710 3740 3710 4835 2605 3720 3717.28 1.95 0 -12640 3760 3740 3725 3705 3690 3732 3697 310 1115 500 2750 5 1 62000000 2306 7.53 0.45 12 0.10 494.00 8211.00 6700 20240215 -44.48 3580 20241209 3.91 4120 -9.71 20250115 3700 0.54 20250210 6130 -39.31 20240219 3580 3.91 20241209 0.81 N 000430 500 310 억 1209872 N N 23 N 00 N
11 20250218 150106 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 -5 5 -0.13 195355375 52542 97.01 3710 3740 3710 4835 2605 3720 3718.08 1.95 0 -12721 3760 3740 3725 3705 3690 3732 3697 310 1115 500 2750 5 1 62000000 2303 7.52 0.45 12 0.08 494.00 8211.00 6700 20240215 -44.55 3580 20241209 3.77 4120 -9.83 20250115 3700 0.41 20250210 6130 -39.40 20240219 3580 3.77 20241209 0.81 N 000430 500 310 억 1209872 N N 23 N 00 N
12 20250218 140107 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 0 3 0.00 130835005 35175 64.95 3710 3740 3710 4835 2605 3720 3719.55 1.95 0 -9889 3760 3740 3725 3705 3690 3732 3697 310 1115 500 2750 5 1 62000000 2306 7.53 0.45 12 0.06 494.00 8211.00 6700 20240215 -44.48 3580 20241209 3.91 4120 -9.71 20250115 3700 0.54 20250210 6130 -39.31 20240219 3580 3.91 20241209 0.81 N 000430 500 310 억 1209872 N N 23 N 00 N