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
009900/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
20250219,160245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9800,220,2,2.30,6839771580,701496,36.49,9690,9890,9640,12450,6710,9580,9750.90,7.74,0,5504,11253,10416,9993,9156,8733,10205,8945,262,2870,500,6700,10,1,52470133,5142,3.37,0.96,12,1.34,2909.00,10199.00,17670,20240215,-44.54,9570,20250218,2.40,11670,-16.02,20250116,9570,2.40,20250218,17470,-43.90,20240219,9570,2.40,20250218,1.33,N,009900,500,262 억,,4059334,N,N,577,N,00,N
20250219,150247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9810,230,2,2.40,6626738670,679778,35.36,9690,9890,9640,12450,6710,9580,9749.04,7.74,0,5071,11253,10416,9993,9156,8733,10205,8945,262,2870,500,6700,10,1,52470133,5147,3.37,0.96,12,1.30,2909.00,10199.00,17670,20240215,-44.48,9570,20250218,2.51,11670,-15.94,20250116,9570,2.51,20250218,17470,-43.85,20240219,9570,2.51,20250218,1.33,N,009900,500,262 억,,4059334,N,N,739,N,00,N
20250219,140245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9810,230,2,2.40,6112683210,627392,32.64,9690,9890,9640,12450,6710,9580,9743.69,7.74,0,-7362,11253,10416,9993,9156,8733,10205,8945,262,2870,500,6700,10,1,52470133,5147,3.37,0.96,12,1.20,2909.00,10199.00,17670,20240215,-44.48,9570,20250218,2.51,11670,-15.94,20250116,9570,2.51,20250218,17470,-43.85,20240219,9570,2.51,20250218,1.33,N,009900,500,262 억,,4059334,N,N,739,N,00,N
20250219,130246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9800,220,2,2.30,5563301420,571217,29.72,9690,9890,9640,12450,6710,9580,9740.12,7.74,0,-25260,11253,10416,9993,9156,8733,10205,8945,262,2870,500,6700,10,1,52470133,5142,3.37,0.96,12,1.09,2909.00,10199.00,17670,20240215,-44.54,9570,20250218,2.40,11670,-16.02,20250116,9570,2.40,20250218,17470,-43.90,20240219,9570,2.40,20250218,1.33,N,009900,500,262 억,,4059334,N,N,739,N,00,N
20250219,120246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9790,210,2,2.19,5112576160,525267,27.33,9690,9890,9640,12450,6710,9580,9734.07,7.74,0,-31119,11253,10416,9993,9156,8733,10205,8945,262,2870,500,6700,10,1,52470133,5137,3.37,0.96,12,1.00,2909.00,10199.00,17670,20240215,-44.60,9570,20250218,2.30,11670,-16.11,20250116,9570,2.30,20250218,17470,-43.96,20240219,9570,2.30,20250218,1.33,N,009900,500,262 억,,4059334,N,N,739,N,00,N
20250219,110246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9740,160,2,1.67,3875431580,399112,20.76,9690,9770,9640,12450,6710,9580,9711.00,7.74,0,-82608,11253,10416,9993,9156,8733,10205,8945,262,2870,500,6700,10,1,52470133,5111,3.35,0.95,12,0.76,2909.00,10199.00,17670,20240215,-44.88,9570,20250218,1.78,11670,-16.54,20250116,9570,1.78,20250218,17470,-44.25,20240219,9570,1.78,20250218,1.33,N,009900,500,262 억,,4059334,N,N,739,N,00,N
20250219,100245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9670,90,2,0.94,2590250330,266977,13.89,9690,9770,9640,12450,6710,9580,9703.37,7.74,0,-52663,11253,10416,9993,9156,8733,10205,8945,262,2870,500,6700,10,1,52470133,5074,3.32,0.95,12,0.51,2909.00,10199.00,17670,20240215,-45.27,9570,20250218,1.04,11670,-17.14,20250116,9570,1.04,20250218,17470,-44.65,20240219,9570,1.04,20250218,1.33,N,009900,500,262 억,,4059334,N,N,739,N,00,N
20250219,090246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9690,110,2,1.15,598863900,61806,3.22,9690,9760,9640,12450,6710,9580,9694.31,7.74,0,-6972,11253,10416,9993,9156,8733,10205,8945,262,2870,500,6700,10,1,52470133,5084,3.33,0.95,12,0.12,2909.00,10199.00,17670,20240215,-45.16,9570,20250218,1.25,11670,-16.97,20250116,9570,1.25,20250218,17470,-44.53,20240219,9570,1.25,20250218,1.33,N,009900,500,262 억,,4059334,N,N,739,N,00,N
20250218,160245,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9580,-1220,5,-11.30,18712260820,1889052,1565.88,10810,10830,9570,14040,7560,10800,9907.66,8.34,0,-286586,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5027,3.29,0.94,12,3.60,2909.00,10199.00,17710,20240205,-45.91,9570,20250218,0.10,11670,-17.91,20250116,9570,0.10,20250218,17470,-45.16,20240219,9570,0.10,20250218,1.30,N,009900,500,262 억,,4374120,N,N,739,N,00,N
20250218,150246,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9630,-1170,5,-10.83,16743073690,1683815,1395.76,10810,10830,9610,14040,7560,10800,9943.54,8.34,0,-273759,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5053,3.31,0.94,12,3.21,2909.00,10199.00,17710,20240205,-45.62,9610,20250218,0.21,11670,-17.48,20250116,9610,0.21,20250218,17470,-44.88,20240219,9610,0.21,20250218,1.30,N,009900,500,262 억,,4374120,N,N,855,N,00,N
20250218,140246,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9810,-990,5,-9.17,12616582230,1259209,1043.79,10810,10830,9730,14040,7560,10800,10019.45,8.34,0,-251627,11000,10900,10830,10730,10660,10865,10695,262,3240,500,7560,10,1,52470133,5147,3.37,0.96,12,2.40,2909.00,10199.00,17710,20240205,-44.61,9730,20250218,0.82,11670,-15.94,20250116,9730,0.82,20250218,17470,-43.85,20240219,9730,0.82,20250218,1.30,N,009900,500,262 억,,4374120,N,N,855,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 160245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9800 220 2 2.30 6839771580 701496 36.49 9690 9890 9640 12450 6710 9580 9750.90 7.74 0 5504 11253 10416 9993 9156 8733 10205 8945 262 2870 500 6700 10 1 52470133 5142 3.37 0.96 12 1.34 2909.00 10199.00 17670 20240215 -44.54 9570 20250218 2.40 11670 -16.02 20250116 9570 2.40 20250218 17470 -43.90 20240219 9570 2.40 20250218 1.33 N 009900 500 262 억 4059334 N N 577 N 00 N
3 20250219 150247 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9810 230 2 2.40 6626738670 679778 35.36 9690 9890 9640 12450 6710 9580 9749.04 7.74 0 5071 11253 10416 9993 9156 8733 10205 8945 262 2870 500 6700 10 1 52470133 5147 3.37 0.96 12 1.30 2909.00 10199.00 17670 20240215 -44.48 9570 20250218 2.51 11670 -15.94 20250116 9570 2.51 20250218 17470 -43.85 20240219 9570 2.51 20250218 1.33 N 009900 500 262 억 4059334 N N 739 N 00 N
4 20250219 140245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9810 230 2 2.40 6112683210 627392 32.64 9690 9890 9640 12450 6710 9580 9743.69 7.74 0 -7362 11253 10416 9993 9156 8733 10205 8945 262 2870 500 6700 10 1 52470133 5147 3.37 0.96 12 1.20 2909.00 10199.00 17670 20240215 -44.48 9570 20250218 2.51 11670 -15.94 20250116 9570 2.51 20250218 17470 -43.85 20240219 9570 2.51 20250218 1.33 N 009900 500 262 억 4059334 N N 739 N 00 N
5 20250219 130246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9800 220 2 2.30 5563301420 571217 29.72 9690 9890 9640 12450 6710 9580 9740.12 7.74 0 -25260 11253 10416 9993 9156 8733 10205 8945 262 2870 500 6700 10 1 52470133 5142 3.37 0.96 12 1.09 2909.00 10199.00 17670 20240215 -44.54 9570 20250218 2.40 11670 -16.02 20250116 9570 2.40 20250218 17470 -43.90 20240219 9570 2.40 20250218 1.33 N 009900 500 262 억 4059334 N N 739 N 00 N
6 20250219 120246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9790 210 2 2.19 5112576160 525267 27.33 9690 9890 9640 12450 6710 9580 9734.07 7.74 0 -31119 11253 10416 9993 9156 8733 10205 8945 262 2870 500 6700 10 1 52470133 5137 3.37 0.96 12 1.00 2909.00 10199.00 17670 20240215 -44.60 9570 20250218 2.30 11670 -16.11 20250116 9570 2.30 20250218 17470 -43.96 20240219 9570 2.30 20250218 1.33 N 009900 500 262 억 4059334 N N 739 N 00 N
7 20250219 110246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9740 160 2 1.67 3875431580 399112 20.76 9690 9770 9640 12450 6710 9580 9711.00 7.74 0 -82608 11253 10416 9993 9156 8733 10205 8945 262 2870 500 6700 10 1 52470133 5111 3.35 0.95 12 0.76 2909.00 10199.00 17670 20240215 -44.88 9570 20250218 1.78 11670 -16.54 20250116 9570 1.78 20250218 17470 -44.25 20240219 9570 1.78 20250218 1.33 N 009900 500 262 억 4059334 N N 739 N 00 N
8 20250219 100245 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9670 90 2 0.94 2590250330 266977 13.89 9690 9770 9640 12450 6710 9580 9703.37 7.74 0 -52663 11253 10416 9993 9156 8733 10205 8945 262 2870 500 6700 10 1 52470133 5074 3.32 0.95 12 0.51 2909.00 10199.00 17670 20240215 -45.27 9570 20250218 1.04 11670 -17.14 20250116 9570 1.04 20250218 17470 -44.65 20240219 9570 1.04 20250218 1.33 N 009900 500 262 억 4059334 N N 739 N 00 N
9 20250219 090246 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9690 110 2 1.15 598863900 61806 3.22 9690 9760 9640 12450 6710 9580 9694.31 7.74 0 -6972 11253 10416 9993 9156 8733 10205 8945 262 2870 500 6700 10 1 52470133 5084 3.33 0.95 12 0.12 2909.00 10199.00 17670 20240215 -45.16 9570 20250218 1.25 11670 -16.97 20250116 9570 1.25 20250218 17470 -44.53 20240219 9570 1.25 20250218 1.33 N 009900 500 262 억 4059334 N N 739 N 00 N
10 20250218 160245 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9580 -1220 5 -11.30 18712260820 1889052 1565.88 10810 10830 9570 14040 7560 10800 9907.66 8.34 0 -286586 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5027 3.29 0.94 12 3.60 2909.00 10199.00 17710 20240205 -45.91 9570 20250218 0.10 11670 -17.91 20250116 9570 0.10 20250218 17470 -45.16 20240219 9570 0.10 20250218 1.30 N 009900 500 262 억 4374120 N N 739 N 00 N
11 20250218 150246 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9630 -1170 5 -10.83 16743073690 1683815 1395.76 10810 10830 9610 14040 7560 10800 9943.54 8.34 0 -273759 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5053 3.31 0.94 12 3.21 2909.00 10199.00 17710 20240205 -45.62 9610 20250218 0.21 11670 -17.48 20250116 9610 0.21 20250218 17470 -44.88 20240219 9610 0.21 20250218 1.30 N 009900 500 262 억 4374120 N N 855 N 00 N
12 20250218 140246 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9810 -990 5 -9.17 12616582230 1259209 1043.79 10810 10830 9730 14040 7560 10800 10019.45 8.34 0 -251627 11000 10900 10830 10730 10660 10865 10695 262 3240 500 7560 10 1 52470133 5147 3.37 0.96 12 2.40 2909.00 10199.00 17710 20240205 -44.61 9730 20250218 0.82 11670 -15.94 20250116 9730 0.82 20250218 17470 -43.85 20240219 9730 0.82 20250218 1.30 N 009900 500 262 억 4374120 N N 855 N 00 N