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
009680/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
20250219,160243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8900,-30,5,-0.34,173379180,19494,102.16,8930,8930,8850,11600,6260,8930,8893.98,8.16,0,606,9103,9016,8953,8866,8803,8985,8835,165,2670,500,6600,10,1,33000000,2937,10.68,0.63,12,0.06,833.00,14218.00,9180,20250207,-3.05,8010,20240401,11.11,9180,-3.05,20250207,8330,6.84,20250113,9180,-3.05,20250207,8010,11.11,20240401,0.21,N,009680,500,165 억,,2693148,N,N,65,N,00,N
20250219,150245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8920,-10,5,-0.11,163889780,18428,96.58,8930,8930,8850,11600,6260,8930,8893.52,8.16,0,330,9103,9016,8953,8866,8803,8985,8835,165,2670,500,6600,10,1,33000000,2944,10.71,0.63,12,0.06,833.00,14218.00,9180,20250207,-2.83,8010,20240401,11.36,9180,-2.83,20250207,8330,7.08,20250113,9180,-2.83,20250207,8010,11.36,20240401,0.21,N,009680,500,165 억,,2693148,N,N,0,N,00,N
20250219,140243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8910,-20,5,-0.22,142830740,16064,84.19,8930,8930,8850,11600,6260,8930,8891.36,8.16,0,-359,9103,9016,8953,8866,8803,8985,8835,165,2670,500,6600,10,1,33000000,2940,10.70,0.63,12,0.05,833.00,14218.00,9180,20250207,-2.94,8010,20240401,11.24,9180,-2.94,20250207,8330,6.96,20250113,9180,-2.94,20250207,8010,11.24,20240401,0.21,N,009680,500,165 억,,2693148,N,N,0,N,00,N
20250219,130244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8900,-30,5,-0.34,131847200,14831,77.73,8930,8930,8850,11600,6260,8930,8889.97,8.16,0,-715,9103,9016,8953,8866,8803,8985,8835,165,2670,500,6600,10,1,33000000,2937,10.68,0.63,12,0.04,833.00,14218.00,9180,20250207,-3.05,8010,20240401,11.11,9180,-3.05,20250207,8330,6.84,20250113,9180,-3.05,20250207,8010,11.11,20240401,0.21,N,009680,500,165 억,,2693148,N,N,0,N,00,N
20250219,120244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8900,-30,5,-0.34,123925430,13942,73.07,8930,8930,8850,11600,6260,8930,8888.64,8.16,0,-799,9103,9016,8953,8866,8803,8985,8835,165,2670,500,6600,10,1,33000000,2937,10.68,0.63,12,0.04,833.00,14218.00,9180,20250207,-3.05,8010,20240401,11.11,9180,-3.05,20250207,8330,6.84,20250113,9180,-3.05,20250207,8010,11.11,20240401,0.21,N,009680,500,165 억,,2693148,N,N,0,N,00,N
20250219,110244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8870,-60,5,-0.67,92931450,10457,54.80,8930,8930,8850,11600,6260,8930,8887.01,8.16,0,-713,9103,9016,8953,8866,8803,8985,8835,165,2670,500,6600,10,1,33000000,2927,10.65,0.62,12,0.03,833.00,14218.00,9180,20250207,-3.38,8010,20240401,10.74,9180,-3.38,20250207,8330,6.48,20250113,9180,-3.38,20250207,8010,10.74,20240401,0.21,N,009680,500,165 억,,2693148,N,N,0,N,00,N
20250219,100244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8900,-30,5,-0.34,62644770,7043,36.91,8930,8930,8850,11600,6260,8930,8894.61,8.16,0,-720,9103,9016,8953,8866,8803,8985,8835,165,2670,500,6600,10,1,33000000,2937,10.68,0.63,12,0.02,833.00,14218.00,9180,20250207,-3.05,8010,20240401,11.11,9180,-3.05,20250207,8330,6.84,20250113,9180,-3.05,20250207,8010,11.11,20240401,0.21,N,009680,500,165 억,,2693148,N,N,0,N,00,N
20250219,090244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8920,-10,5,-0.11,22529260,2523,13.22,8930,8930,8900,11600,6260,8930,8929.55,8.16,0,-319,9103,9016,8953,8866,8803,8985,8835,165,2670,500,6600,10,1,33000000,2944,10.71,0.63,12,0.01,833.00,14218.00,9180,20250207,-2.83,8010,20240401,11.36,9180,-2.83,20250207,8330,7.08,20250113,9180,-2.83,20250207,8010,11.36,20240401,0.21,N,009680,500,165 억,,2693148,N,N,0,N,00,N
20250218,160243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8930,-20,5,-0.22,170464800,19073,42.60,8950,9040,8890,11630,6270,8950,8937.49,8.19,0,467,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2947,10.72,0.63,12,0.06,833.00,14218.00,9180,20250207,-2.72,8010,20240401,11.49,9180,-2.72,20250207,8330,7.20,20250113,9180,-2.72,20250207,8010,11.49,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,N,00,N
20250218,150244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8910,-40,5,-0.45,156443340,17500,39.08,8950,9040,8890,11630,6270,8950,8939.62,8.19,0,524,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2940,10.70,0.63,12,0.05,833.00,14218.00,9180,20250207,-2.94,8010,20240401,11.24,9180,-2.94,20250207,8330,6.96,20250113,9180,-2.94,20250207,8010,11.24,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,N,00,N
20250218,140244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8910,-40,5,-0.45,149169630,16684,37.26,8950,9040,8890,11630,6270,8950,8940.88,8.19,0,278,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2940,10.70,0.63,12,0.05,833.00,14218.00,9180,20250207,-2.94,8010,20240401,11.24,9180,-2.94,20250207,8330,6.96,20250113,9180,-2.94,20250207,8010,11.24,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,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 160243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8900 -30 5 -0.34 173379180 19494 102.16 8930 8930 8850 11600 6260 8930 8893.98 8.16 0 606 9103 9016 8953 8866 8803 8985 8835 165 2670 500 6600 10 1 33000000 2937 10.68 0.63 12 0.06 833.00 14218.00 9180 20250207 -3.05 8010 20240401 11.11 9180 -3.05 20250207 8330 6.84 20250113 9180 -3.05 20250207 8010 11.11 20240401 0.21 N 009680 500 165 억 2693148 N N 65 N 00 N
3 20250219 150245 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8920 -10 5 -0.11 163889780 18428 96.58 8930 8930 8850 11600 6260 8930 8893.52 8.16 0 330 9103 9016 8953 8866 8803 8985 8835 165 2670 500 6600 10 1 33000000 2944 10.71 0.63 12 0.06 833.00 14218.00 9180 20250207 -2.83 8010 20240401 11.36 9180 -2.83 20250207 8330 7.08 20250113 9180 -2.83 20250207 8010 11.36 20240401 0.21 N 009680 500 165 억 2693148 N N 0 N 00 N
4 20250219 140243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8910 -20 5 -0.22 142830740 16064 84.19 8930 8930 8850 11600 6260 8930 8891.36 8.16 0 -359 9103 9016 8953 8866 8803 8985 8835 165 2670 500 6600 10 1 33000000 2940 10.70 0.63 12 0.05 833.00 14218.00 9180 20250207 -2.94 8010 20240401 11.24 9180 -2.94 20250207 8330 6.96 20250113 9180 -2.94 20250207 8010 11.24 20240401 0.21 N 009680 500 165 억 2693148 N N 0 N 00 N
5 20250219 130244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8900 -30 5 -0.34 131847200 14831 77.73 8930 8930 8850 11600 6260 8930 8889.97 8.16 0 -715 9103 9016 8953 8866 8803 8985 8835 165 2670 500 6600 10 1 33000000 2937 10.68 0.63 12 0.04 833.00 14218.00 9180 20250207 -3.05 8010 20240401 11.11 9180 -3.05 20250207 8330 6.84 20250113 9180 -3.05 20250207 8010 11.11 20240401 0.21 N 009680 500 165 억 2693148 N N 0 N 00 N
6 20250219 120244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8900 -30 5 -0.34 123925430 13942 73.07 8930 8930 8850 11600 6260 8930 8888.64 8.16 0 -799 9103 9016 8953 8866 8803 8985 8835 165 2670 500 6600 10 1 33000000 2937 10.68 0.63 12 0.04 833.00 14218.00 9180 20250207 -3.05 8010 20240401 11.11 9180 -3.05 20250207 8330 6.84 20250113 9180 -3.05 20250207 8010 11.11 20240401 0.21 N 009680 500 165 억 2693148 N N 0 N 00 N
7 20250219 110244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8870 -60 5 -0.67 92931450 10457 54.80 8930 8930 8850 11600 6260 8930 8887.01 8.16 0 -713 9103 9016 8953 8866 8803 8985 8835 165 2670 500 6600 10 1 33000000 2927 10.65 0.62 12 0.03 833.00 14218.00 9180 20250207 -3.38 8010 20240401 10.74 9180 -3.38 20250207 8330 6.48 20250113 9180 -3.38 20250207 8010 10.74 20240401 0.21 N 009680 500 165 억 2693148 N N 0 N 00 N
8 20250219 100244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8900 -30 5 -0.34 62644770 7043 36.91 8930 8930 8850 11600 6260 8930 8894.61 8.16 0 -720 9103 9016 8953 8866 8803 8985 8835 165 2670 500 6600 10 1 33000000 2937 10.68 0.63 12 0.02 833.00 14218.00 9180 20250207 -3.05 8010 20240401 11.11 9180 -3.05 20250207 8330 6.84 20250113 9180 -3.05 20250207 8010 11.11 20240401 0.21 N 009680 500 165 억 2693148 N N 0 N 00 N
9 20250219 090244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8920 -10 5 -0.11 22529260 2523 13.22 8930 8930 8900 11600 6260 8930 8929.55 8.16 0 -319 9103 9016 8953 8866 8803 8985 8835 165 2670 500 6600 10 1 33000000 2944 10.71 0.63 12 0.01 833.00 14218.00 9180 20250207 -2.83 8010 20240401 11.36 9180 -2.83 20250207 8330 7.08 20250113 9180 -2.83 20250207 8010 11.36 20240401 0.21 N 009680 500 165 억 2693148 N N 0 N 00 N
10 20250218 160243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8930 -20 5 -0.22 170464800 19073 42.60 8950 9040 8890 11630 6270 8950 8937.49 8.19 0 467 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2947 10.72 0.63 12 0.06 833.00 14218.00 9180 20250207 -2.72 8010 20240401 11.49 9180 -2.72 20250207 8330 7.20 20250113 9180 -2.72 20250207 8010 11.49 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N
11 20250218 150244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8910 -40 5 -0.45 156443340 17500 39.08 8950 9040 8890 11630 6270 8950 8939.62 8.19 0 524 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2940 10.70 0.63 12 0.05 833.00 14218.00 9180 20250207 -2.94 8010 20240401 11.24 9180 -2.94 20250207 8330 6.96 20250113 9180 -2.94 20250207 8010 11.24 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N
12 20250218 140244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8910 -40 5 -0.45 149169630 16684 37.26 8950 9040 8890 11630 6270 8950 8940.88 8.19 0 278 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2940 10.70 0.63 12 0.05 833.00 14218.00 9180 20250207 -2.94 8010 20240401 11.24 9180 -2.94 20250207 8330 6.96 20250113 9180 -2.94 20250207 8010 11.24 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N