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
009320/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
20250219,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1029,10,2,0.98,32258140,31648,137.72,1019,1033,1010,1324,714,1019,1019.28,0.08,0,-79,1029,1024,1018,1013,1007,1021,1010,246,305,500,730,1,1,49299770,507,205.80,1.82,12,0.06,5.00,566.00,1631,20240409,-36.91,883,20241209,16.53,1075,-4.28,20250106,965,6.63,20250203,1631,-36.91,20240409,883,16.53,20241209,0.03,N,009320,500,246 억,,39671,N,N,48,N,00,N
20250219,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1024,5,2,0.49,23827198,23428,101.95,1019,1024,1010,1324,714,1019,1017.04,0.08,0,3,1029,1024,1018,1013,1007,1021,1010,246,305,500,730,1,1,49299770,505,204.80,1.81,12,0.05,5.00,566.00,1631,20240409,-37.22,883,20241209,15.97,1075,-4.74,20250106,965,6.11,20250203,1631,-37.22,20240409,883,15.97,20241209,0.03,N,009320,500,246 억,,39671,N,N,0,N,00,N
20250219,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1017,-2,5,-0.20,13179394,13007,56.60,1019,1019,1010,1324,714,1019,1013.25,0.08,0,3,1029,1024,1018,1013,1007,1021,1010,246,305,500,730,1,1,49299770,501,203.40,1.80,12,0.03,5.00,566.00,1631,20240409,-37.65,883,20241209,15.18,1075,-5.40,20250106,965,5.39,20250203,1631,-37.65,20240409,883,15.18,20241209,0.03,N,009320,500,246 억,,39671,N,N,0,N,00,N
20250219,130241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1018,-1,5,-0.10,13170237,12998,56.56,1019,1019,1010,1324,714,1019,1013.25,0.08,0,3,1029,1024,1018,1013,1007,1021,1010,246,305,500,730,1,1,49299770,502,203.60,1.80,12,0.03,5.00,566.00,1631,20240409,-37.58,883,20241209,15.29,1075,-5.30,20250106,965,5.49,20250203,1631,-37.58,20240409,883,15.29,20241209,0.03,N,009320,500,246 억,,39671,N,N,0,N,00,N
20250219,120241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-9,5,-0.88,10883900,10747,46.77,1019,1019,1010,1324,714,1019,1012.74,0.08,0,3,1029,1024,1018,1013,1007,1021,1010,246,305,500,730,1,1,49299770,498,202.00,1.78,12,0.02,5.00,566.00,1631,20240409,-38.07,883,20241209,14.38,1075,-6.05,20250106,965,4.66,20250203,1631,-38.07,20240409,883,14.38,20241209,0.03,N,009320,500,246 억,,39671,N,N,0,N,00,N
20250219,110241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1017,-2,5,-0.20,1604318,1580,6.88,1019,1019,1011,1324,714,1019,1015.39,0.08,0,-47,1029,1024,1018,1013,1007,1021,1010,246,305,500,730,1,1,49299770,501,203.40,1.80,12,0.00,5.00,566.00,1631,20240409,-37.65,883,20241209,15.18,1075,-5.40,20250106,965,5.39,20250203,1631,-37.65,20240409,883,15.18,20241209,0.03,N,009320,500,246 억,,39671,N,N,0,N,00,N
20250219,100241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1018,-1,5,-0.10,740356,731,3.18,1019,1019,1011,1324,714,1019,1012.80,0.08,0,-47,1029,1024,1018,1013,1007,1021,1010,246,305,500,730,1,1,49299770,502,203.60,1.80,12,0.00,5.00,566.00,1631,20240409,-37.58,883,20241209,15.29,1075,-5.30,20250106,965,5.49,20250203,1631,-37.58,20240409,883,15.29,20241209,0.03,N,009320,500,246 억,,39671,N,N,0,N,00,N
20250219,090241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1018,-1,5,-0.10,40722,40,0.17,1019,1019,1018,1324,714,1019,1018.05,0.08,0,-38,1029,1024,1018,1013,1007,1021,1010,246,305,500,730,1,1,49299770,502,203.60,1.80,12,0.00,5.00,566.00,1631,20240409,-37.58,883,20241209,15.29,1075,-5.30,20250106,965,5.49,20250203,1631,-37.58,20240409,883,15.29,20241209,0.03,N,009320,500,246 억,,39671,N,N,0,N,00,N
20250218,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1019,-1,5,-0.10,23354766,22969,177.56,1020,1023,1012,1326,714,1020,1016.80,0.08,0,469,1033,1026,1013,1006,993,1030,1010,246,306,500,730,1,1,49299770,502,203.80,1.80,12,0.05,5.00,566.00,1631,20240409,-37.52,883,20241209,15.40,1075,-5.21,20250106,965,5.60,20250203,1631,-37.52,20240409,883,15.40,20241209,0.03,N,009320,500,246 억,,39264,N,N,19,N,00,N
20250218,150241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1019,-1,5,-0.10,21812181,21454,165.85,1020,1023,1012,1326,714,1020,1016.70,0.08,0,454,1033,1026,1013,1006,993,1030,1010,246,306,500,730,1,1,49299770,502,203.80,1.80,12,0.04,5.00,566.00,1631,20240409,-37.52,883,20241209,15.40,1075,-5.21,20250106,965,5.60,20250203,1631,-37.52,20240409,883,15.40,20241209,0.03,N,009320,500,246 억,,39264,N,N,19,N,00,N
20250218,140241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1022,2,2,0.20,16520500,16229,125.46,1020,1023,1016,1326,714,1020,1017.96,0.08,0,-527,1033,1026,1013,1006,993,1030,1010,246,306,500,730,1,1,49299770,504,204.40,1.81,12,0.03,5.00,566.00,1631,20240409,-37.34,883,20241209,15.74,1075,-4.93,20250106,965,5.91,20250203,1631,-37.34,20240409,883,15.74,20241209,0.03,N,009320,500,246 억,,39264,N,N,19,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 160240 57 100.00 KOSPI 운송장비·부품 N N N N N 1029 10 2 0.98 32258140 31648 137.72 1019 1033 1010 1324 714 1019 1019.28 0.08 0 -79 1029 1024 1018 1013 1007 1021 1010 246 305 500 730 1 1 49299770 507 205.80 1.82 12 0.06 5.00 566.00 1631 20240409 -36.91 883 20241209 16.53 1075 -4.28 20250106 965 6.63 20250203 1631 -36.91 20240409 883 16.53 20241209 0.03 N 009320 500 246 억 39671 N N 48 N 00 N
3 20250219 150242 57 100.00 KOSPI 운송장비·부품 N N N N N 1024 5 2 0.49 23827198 23428 101.95 1019 1024 1010 1324 714 1019 1017.04 0.08 0 3 1029 1024 1018 1013 1007 1021 1010 246 305 500 730 1 1 49299770 505 204.80 1.81 12 0.05 5.00 566.00 1631 20240409 -37.22 883 20241209 15.97 1075 -4.74 20250106 965 6.11 20250203 1631 -37.22 20240409 883 15.97 20241209 0.03 N 009320 500 246 억 39671 N N 0 N 00 N
4 20250219 140240 57 100.00 KOSPI 운송장비·부품 N N N N N 1017 -2 5 -0.20 13179394 13007 56.60 1019 1019 1010 1324 714 1019 1013.25 0.08 0 3 1029 1024 1018 1013 1007 1021 1010 246 305 500 730 1 1 49299770 501 203.40 1.80 12 0.03 5.00 566.00 1631 20240409 -37.65 883 20241209 15.18 1075 -5.40 20250106 965 5.39 20250203 1631 -37.65 20240409 883 15.18 20241209 0.03 N 009320 500 246 억 39671 N N 0 N 00 N
5 20250219 130241 57 100.00 KOSPI 운송장비·부품 N N N N N 1018 -1 5 -0.10 13170237 12998 56.56 1019 1019 1010 1324 714 1019 1013.25 0.08 0 3 1029 1024 1018 1013 1007 1021 1010 246 305 500 730 1 1 49299770 502 203.60 1.80 12 0.03 5.00 566.00 1631 20240409 -37.58 883 20241209 15.29 1075 -5.30 20250106 965 5.49 20250203 1631 -37.58 20240409 883 15.29 20241209 0.03 N 009320 500 246 억 39671 N N 0 N 00 N
6 20250219 120241 57 100.00 KOSPI 운송장비·부품 N N N N N 1010 -9 5 -0.88 10883900 10747 46.77 1019 1019 1010 1324 714 1019 1012.74 0.08 0 3 1029 1024 1018 1013 1007 1021 1010 246 305 500 730 1 1 49299770 498 202.00 1.78 12 0.02 5.00 566.00 1631 20240409 -38.07 883 20241209 14.38 1075 -6.05 20250106 965 4.66 20250203 1631 -38.07 20240409 883 14.38 20241209 0.03 N 009320 500 246 억 39671 N N 0 N 00 N
7 20250219 110241 57 100.00 KOSPI 운송장비·부품 N N N N N 1017 -2 5 -0.20 1604318 1580 6.88 1019 1019 1011 1324 714 1019 1015.39 0.08 0 -47 1029 1024 1018 1013 1007 1021 1010 246 305 500 730 1 1 49299770 501 203.40 1.80 12 0.00 5.00 566.00 1631 20240409 -37.65 883 20241209 15.18 1075 -5.40 20250106 965 5.39 20250203 1631 -37.65 20240409 883 15.18 20241209 0.03 N 009320 500 246 억 39671 N N 0 N 00 N
8 20250219 100241 57 100.00 KOSPI 운송장비·부품 N N N N N 1018 -1 5 -0.10 740356 731 3.18 1019 1019 1011 1324 714 1019 1012.80 0.08 0 -47 1029 1024 1018 1013 1007 1021 1010 246 305 500 730 1 1 49299770 502 203.60 1.80 12 0.00 5.00 566.00 1631 20240409 -37.58 883 20241209 15.29 1075 -5.30 20250106 965 5.49 20250203 1631 -37.58 20240409 883 15.29 20241209 0.03 N 009320 500 246 억 39671 N N 0 N 00 N
9 20250219 090241 57 100.00 KOSPI 운송장비·부품 N N N N N 1018 -1 5 -0.10 40722 40 0.17 1019 1019 1018 1324 714 1019 1018.05 0.08 0 -38 1029 1024 1018 1013 1007 1021 1010 246 305 500 730 1 1 49299770 502 203.60 1.80 12 0.00 5.00 566.00 1631 20240409 -37.58 883 20241209 15.29 1075 -5.30 20250106 965 5.49 20250203 1631 -37.58 20240409 883 15.29 20241209 0.03 N 009320 500 246 억 39671 N N 0 N 00 N
10 20250218 160240 57 100.00 KOSPI 운송장비·부품 N N N N N 1019 -1 5 -0.10 23354766 22969 177.56 1020 1023 1012 1326 714 1020 1016.80 0.08 0 469 1033 1026 1013 1006 993 1030 1010 246 306 500 730 1 1 49299770 502 203.80 1.80 12 0.05 5.00 566.00 1631 20240409 -37.52 883 20241209 15.40 1075 -5.21 20250106 965 5.60 20250203 1631 -37.52 20240409 883 15.40 20241209 0.03 N 009320 500 246 억 39264 N N 19 N 00 N
11 20250218 150241 57 100.00 KOSPI 운송장비·부품 N N N N N 1019 -1 5 -0.10 21812181 21454 165.85 1020 1023 1012 1326 714 1020 1016.70 0.08 0 454 1033 1026 1013 1006 993 1030 1010 246 306 500 730 1 1 49299770 502 203.80 1.80 12 0.04 5.00 566.00 1631 20240409 -37.52 883 20241209 15.40 1075 -5.21 20250106 965 5.60 20250203 1631 -37.52 20240409 883 15.40 20241209 0.03 N 009320 500 246 억 39264 N N 19 N 00 N
12 20250218 140241 57 100.00 KOSPI 운송장비·부품 N N N N N 1022 2 2 0.20 16520500 16229 125.46 1020 1023 1016 1326 714 1020 1017.96 0.08 0 -527 1033 1026 1013 1006 993 1030 1010 246 306 500 730 1 1 49299770 504 204.40 1.81 12 0.03 5.00 566.00 1631 20240409 -37.34 883 20241209 15.74 1075 -4.93 20250106 965 5.91 20250203 1631 -37.34 20240409 883 15.74 20241209 0.03 N 009320 500 246 억 39264 N N 19 N 00 N