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
013520/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
20250219,160307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1571,12,2,0.77,80779248,51639,84.31,1573,1573,1551,2025,1092,1559,1564.31,1.32,0,-371,1591,1574,1558,1541,1525,1567,1534,250,466,500,1120,1,1,50051252,786,22.77,0.48,12,0.10,69.00,3242.00,2510,20240617,-37.41,1400,20241209,12.21,1687,-6.88,20250217,1455,7.97,20250203,2510,-37.41,20240617,1400,12.21,20241209,0.75,N,013520,500,250 억,,662984,N,N,49,N,00,N
20250219,150309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1570,11,2,0.71,63295933,40503,66.13,1573,1573,1551,2025,1092,1559,1562.75,1.32,0,-449,1591,1574,1558,1541,1525,1567,1534,250,466,500,1120,1,1,50051252,786,22.75,0.48,12,0.08,69.00,3242.00,2510,20240617,-37.45,1400,20241209,12.14,1687,-6.94,20250217,1455,7.90,20250203,2510,-37.45,20240617,1400,12.14,20241209,0.75,N,013520,500,250 억,,662984,N,N,0,N,00,N
20250219,140307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1568,9,2,0.58,52203966,33417,54.56,1573,1573,1551,2025,1092,1559,1562.20,1.32,0,-546,1591,1574,1558,1541,1525,1567,1534,250,466,500,1120,1,1,50051252,785,22.72,0.48,12,0.07,69.00,3242.00,2510,20240617,-37.53,1400,20241209,12.00,1687,-7.05,20250217,1455,7.77,20250203,2510,-37.53,20240617,1400,12.00,20241209,0.75,N,013520,500,250 억,,662984,N,N,0,N,00,N
20250219,130308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1568,9,2,0.58,45568810,29186,47.65,1573,1573,1551,2025,1092,1559,1561.32,1.32,0,-538,1591,1574,1558,1541,1525,1567,1534,250,466,500,1120,1,1,50051252,785,22.72,0.48,12,0.06,69.00,3242.00,2510,20240617,-37.53,1400,20241209,12.00,1687,-7.05,20250217,1455,7.77,20250203,2510,-37.53,20240617,1400,12.00,20241209,0.75,N,013520,500,250 억,,662984,N,N,0,N,00,N
20250219,120308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1568,9,2,0.58,44011142,28190,46.03,1573,1573,1551,2025,1092,1559,1561.23,1.32,0,-619,1591,1574,1558,1541,1525,1567,1534,250,466,500,1120,1,1,50051252,785,22.72,0.48,12,0.06,69.00,3242.00,2510,20240617,-37.53,1400,20241209,12.00,1687,-7.05,20250217,1455,7.77,20250203,2510,-37.53,20240617,1400,12.00,20241209,0.75,N,013520,500,250 억,,662984,N,N,0,N,00,N
20250219,110308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1568,9,2,0.58,30383868,19458,31.77,1573,1573,1551,2025,1092,1559,1561.51,1.32,0,-1735,1591,1574,1558,1541,1525,1567,1534,250,466,500,1120,1,1,50051252,785,22.72,0.48,12,0.04,69.00,3242.00,2510,20240617,-37.53,1400,20241209,12.00,1687,-7.05,20250217,1455,7.77,20250203,2510,-37.53,20240617,1400,12.00,20241209,0.75,N,013520,500,250 억,,662984,N,N,0,N,00,N
20250219,100307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1560,1,2,0.06,15687248,10054,16.42,1573,1573,1551,2025,1092,1559,1560.30,1.32,0,-1921,1591,1574,1558,1541,1525,1567,1534,250,466,500,1120,1,1,50051252,781,22.61,0.48,12,0.02,69.00,3242.00,2510,20240617,-37.85,1400,20241209,11.43,1687,-7.53,20250217,1455,7.22,20250203,2510,-37.85,20240617,1400,11.43,20241209,0.75,N,013520,500,250 억,,662984,N,N,0,N,00,N
20250219,090308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1559,0,3,0.00,1109352,710,1.16,1573,1573,1557,2025,1092,1559,1562.47,1.32,0,23,1591,1574,1558,1541,1525,1567,1534,250,466,500,1120,1,1,50051252,780,22.59,0.48,12,0.00,69.00,3242.00,2510,20240617,-37.89,1400,20241209,11.36,1687,-7.59,20250217,1455,7.15,20250203,2510,-37.89,20240617,1400,11.36,20241209,0.75,N,013520,500,250 억,,662984,N,N,0,N,00,N
20250218,160306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1559,-8,5,-0.51,92742427,59581,19.16,1563,1575,1542,2035,1097,1567,1556.57,1.32,0,2048,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,780,22.59,0.48,12,0.12,69.00,3242.00,2510,20240617,-37.89,1400,20241209,11.36,1687,-7.59,20250217,1455,7.15,20250203,2510,-37.89,20240617,1400,11.36,20241209,0.75,N,013520,500,250 억,,660753,N,N,19,N,00,N
20250218,150307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1555,-12,5,-0.77,80911753,51984,16.72,1563,1575,1542,2035,1097,1567,1556.47,1.32,0,1770,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,778,22.54,0.48,12,0.10,69.00,3242.00,2510,20240617,-38.05,1400,20241209,11.07,1687,-7.82,20250217,1455,6.87,20250203,2510,-38.05,20240617,1400,11.07,20241209,0.75,N,013520,500,250 억,,660753,N,N,19,N,00,N
20250218,140307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1562,-5,5,-0.32,71962491,46235,14.87,1563,1575,1542,2035,1097,1567,1556.45,1.32,0,1445,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,782,22.64,0.48,12,0.09,69.00,3242.00,2510,20240617,-37.77,1400,20241209,11.57,1687,-7.41,20250217,1455,7.35,20250203,2510,-37.77,20240617,1400,11.57,20241209,0.75,N,013520,500,250 억,,660753,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 160307 57 100.00 KOSPI 운송장비·부품 N N N N N 1571 12 2 0.77 80779248 51639 84.31 1573 1573 1551 2025 1092 1559 1564.31 1.32 0 -371 1591 1574 1558 1541 1525 1567 1534 250 466 500 1120 1 1 50051252 786 22.77 0.48 12 0.10 69.00 3242.00 2510 20240617 -37.41 1400 20241209 12.21 1687 -6.88 20250217 1455 7.97 20250203 2510 -37.41 20240617 1400 12.21 20241209 0.75 N 013520 500 250 억 662984 N N 49 N 00 N
3 20250219 150309 57 100.00 KOSPI 운송장비·부품 N N N N N 1570 11 2 0.71 63295933 40503 66.13 1573 1573 1551 2025 1092 1559 1562.75 1.32 0 -449 1591 1574 1558 1541 1525 1567 1534 250 466 500 1120 1 1 50051252 786 22.75 0.48 12 0.08 69.00 3242.00 2510 20240617 -37.45 1400 20241209 12.14 1687 -6.94 20250217 1455 7.90 20250203 2510 -37.45 20240617 1400 12.14 20241209 0.75 N 013520 500 250 억 662984 N N 0 N 00 N
4 20250219 140307 57 100.00 KOSPI 운송장비·부품 N N N N N 1568 9 2 0.58 52203966 33417 54.56 1573 1573 1551 2025 1092 1559 1562.20 1.32 0 -546 1591 1574 1558 1541 1525 1567 1534 250 466 500 1120 1 1 50051252 785 22.72 0.48 12 0.07 69.00 3242.00 2510 20240617 -37.53 1400 20241209 12.00 1687 -7.05 20250217 1455 7.77 20250203 2510 -37.53 20240617 1400 12.00 20241209 0.75 N 013520 500 250 억 662984 N N 0 N 00 N
5 20250219 130308 57 100.00 KOSPI 운송장비·부품 N N N N N 1568 9 2 0.58 45568810 29186 47.65 1573 1573 1551 2025 1092 1559 1561.32 1.32 0 -538 1591 1574 1558 1541 1525 1567 1534 250 466 500 1120 1 1 50051252 785 22.72 0.48 12 0.06 69.00 3242.00 2510 20240617 -37.53 1400 20241209 12.00 1687 -7.05 20250217 1455 7.77 20250203 2510 -37.53 20240617 1400 12.00 20241209 0.75 N 013520 500 250 억 662984 N N 0 N 00 N
6 20250219 120308 57 100.00 KOSPI 운송장비·부품 N N N N N 1568 9 2 0.58 44011142 28190 46.03 1573 1573 1551 2025 1092 1559 1561.23 1.32 0 -619 1591 1574 1558 1541 1525 1567 1534 250 466 500 1120 1 1 50051252 785 22.72 0.48 12 0.06 69.00 3242.00 2510 20240617 -37.53 1400 20241209 12.00 1687 -7.05 20250217 1455 7.77 20250203 2510 -37.53 20240617 1400 12.00 20241209 0.75 N 013520 500 250 억 662984 N N 0 N 00 N
7 20250219 110308 57 100.00 KOSPI 운송장비·부품 N N N N N 1568 9 2 0.58 30383868 19458 31.77 1573 1573 1551 2025 1092 1559 1561.51 1.32 0 -1735 1591 1574 1558 1541 1525 1567 1534 250 466 500 1120 1 1 50051252 785 22.72 0.48 12 0.04 69.00 3242.00 2510 20240617 -37.53 1400 20241209 12.00 1687 -7.05 20250217 1455 7.77 20250203 2510 -37.53 20240617 1400 12.00 20241209 0.75 N 013520 500 250 억 662984 N N 0 N 00 N
8 20250219 100307 57 100.00 KOSPI 운송장비·부품 N N N N N 1560 1 2 0.06 15687248 10054 16.42 1573 1573 1551 2025 1092 1559 1560.30 1.32 0 -1921 1591 1574 1558 1541 1525 1567 1534 250 466 500 1120 1 1 50051252 781 22.61 0.48 12 0.02 69.00 3242.00 2510 20240617 -37.85 1400 20241209 11.43 1687 -7.53 20250217 1455 7.22 20250203 2510 -37.85 20240617 1400 11.43 20241209 0.75 N 013520 500 250 억 662984 N N 0 N 00 N
9 20250219 090308 57 100.00 KOSPI 운송장비·부품 N N N N N 1559 0 3 0.00 1109352 710 1.16 1573 1573 1557 2025 1092 1559 1562.47 1.32 0 23 1591 1574 1558 1541 1525 1567 1534 250 466 500 1120 1 1 50051252 780 22.59 0.48 12 0.00 69.00 3242.00 2510 20240617 -37.89 1400 20241209 11.36 1687 -7.59 20250217 1455 7.15 20250203 2510 -37.89 20240617 1400 11.36 20241209 0.75 N 013520 500 250 억 662984 N N 0 N 00 N
10 20250218 160306 57 100.00 KOSPI 운송장비·부품 N N N N N 1559 -8 5 -0.51 92742427 59581 19.16 1563 1575 1542 2035 1097 1567 1556.57 1.32 0 2048 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 780 22.59 0.48 12 0.12 69.00 3242.00 2510 20240617 -37.89 1400 20241209 11.36 1687 -7.59 20250217 1455 7.15 20250203 2510 -37.89 20240617 1400 11.36 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N
11 20250218 150307 57 100.00 KOSPI 운송장비·부품 N N N N N 1555 -12 5 -0.77 80911753 51984 16.72 1563 1575 1542 2035 1097 1567 1556.47 1.32 0 1770 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 778 22.54 0.48 12 0.10 69.00 3242.00 2510 20240617 -38.05 1400 20241209 11.07 1687 -7.82 20250217 1455 6.87 20250203 2510 -38.05 20240617 1400 11.07 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N
12 20250218 140307 57 100.00 KOSPI 운송장비·부품 N N N N N 1562 -5 5 -0.32 71962491 46235 14.87 1563 1575 1542 2035 1097 1567 1556.45 1.32 0 1445 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 782 22.64 0.48 12 0.09 69.00 3242.00 2510 20240617 -37.77 1400 20241209 11.57 1687 -7.41 20250217 1455 7.35 20250203 2510 -37.77 20240617 1400 11.57 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N