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
013870/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
20250219,160309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,45,2,1.23,232036130,62852,472.29,3650,3750,3650,4745,2555,3650,3691.79,54.73,0,-147,3770,3710,3655,3595,3540,3682,3567,95,1095,500,2620,5,1,19072280,705,6.12,0.27,12,0.33,604.00,13635.00,5100,20240307,-27.55,3380,20241210,9.32,4060,-8.99,20250211,3405,8.52,20250204,5100,-27.55,20240307,3380,9.32,20241210,0.71,N,013870,500,95 억,,10437466,N,N,18,N,00,N
20250219,150310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,70,2,1.92,230021270,62307,468.19,3650,3750,3650,4745,2555,3650,3691.74,54.73,0,-249,3770,3710,3655,3595,3540,3682,3567,95,1095,500,2620,5,1,19072280,709,6.16,0.27,12,0.33,604.00,13635.00,5100,20240307,-27.06,3380,20241210,10.06,4060,-8.37,20250211,3405,9.25,20250204,5100,-27.06,20240307,3380,10.06,20241210,0.71,N,013870,500,95 억,,10437466,N,N,0,N,00,N
20250219,140309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,70,2,1.92,138900670,37657,282.97,3650,3750,3650,4745,2555,3650,3688.58,54.73,0,271,3770,3710,3655,3595,3540,3682,3567,95,1095,500,2620,5,1,19072280,709,6.16,0.27,12,0.20,604.00,13635.00,5100,20240307,-27.06,3380,20241210,10.06,4060,-8.37,20250211,3405,9.25,20250204,5100,-27.06,20240307,3380,10.06,20241210,0.71,N,013870,500,95 억,,10437466,N,N,0,N,00,N
20250219,130309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3680,30,2,0.82,112278580,30467,228.94,3650,3750,3650,4745,2555,3650,3685.25,54.73,0,293,3770,3710,3655,3595,3540,3682,3567,95,1095,500,2620,5,1,19072280,702,6.09,0.27,12,0.16,604.00,13635.00,5100,20240307,-27.84,3380,20241210,8.88,4060,-9.36,20250211,3405,8.08,20250204,5100,-27.84,20240307,3380,8.88,20241210,0.71,N,013870,500,95 억,,10437466,N,N,0,N,00,N
20250219,120309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3680,30,2,0.82,106236245,28824,216.59,3650,3750,3650,4745,2555,3650,3685.69,54.73,0,260,3770,3710,3655,3595,3540,3682,3567,95,1095,500,2620,5,1,19072280,702,6.09,0.27,12,0.15,604.00,13635.00,5100,20240307,-27.84,3380,20241210,8.88,4060,-9.36,20250211,3405,8.08,20250204,5100,-27.84,20240307,3380,8.88,20241210,0.71,N,013870,500,95 억,,10437466,N,N,0,N,00,N
20250219,110309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,45,2,1.23,56176720,15279,114.81,3650,3700,3650,4745,2555,3650,3676.73,54.73,0,329,3770,3710,3655,3595,3540,3682,3567,95,1095,500,2620,5,1,19072280,705,6.12,0.27,12,0.08,604.00,13635.00,5100,20240307,-27.55,3380,20241210,9.32,4060,-8.99,20250211,3405,8.52,20250204,5100,-27.55,20240307,3380,9.32,20241210,0.71,N,013870,500,95 억,,10437466,N,N,0,N,00,N
20250219,100309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,20,2,0.55,24949505,6797,51.07,3650,3690,3650,4745,2555,3650,3670.66,54.73,0,-42,3770,3710,3655,3595,3540,3682,3567,95,1095,500,2620,5,1,19072280,700,6.08,0.27,12,0.04,604.00,13635.00,5100,20240307,-28.04,3380,20241210,8.58,4060,-9.61,20250211,3405,7.78,20250204,5100,-28.04,20240307,3380,8.58,20241210,0.71,N,013870,500,95 억,,10437466,N,N,0,N,00,N
20250219,090310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,0,3,0.00,2613400,716,5.38,3650,3650,3650,4745,2555,3650,3650.00,54.73,0,-28,3770,3710,3655,3595,3540,3682,3567,95,1095,500,2620,5,1,19072280,696,6.04,0.27,12,0.00,604.00,13635.00,5100,20240307,-28.43,3380,20241210,7.99,4060,-10.10,20250211,3405,7.20,20250204,5100,-28.43,20240307,3380,7.99,20241210,0.71,N,013870,500,95 억,,10437466,N,N,0,N,00,N
20250218,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,-10,5,-0.27,48551720,13307,55.43,3710,3715,3600,4755,2565,3660,3648.58,54.73,0,-310,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,696,6.04,0.27,12,0.07,604.00,13635.00,5100,20240307,-28.43,3380,20241210,7.99,4060,-10.10,20250211,3405,7.20,20250204,5100,-28.43,20240307,3380,7.99,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,N,00,N
20250218,150309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,-10,5,-0.27,47028840,12890,53.69,3710,3715,3600,4755,2565,3660,3648.47,54.73,0,-243,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,696,6.04,0.27,12,0.07,604.00,13635.00,5100,20240307,-28.43,3380,20241210,7.99,4060,-10.10,20250211,3405,7.20,20250204,5100,-28.43,20240307,3380,7.99,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,N,00,N
20250218,140309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3655,-5,5,-0.14,41784515,11455,47.72,3710,3715,3600,4755,2565,3660,3647.71,54.73,0,-243,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,697,6.05,0.27,12,0.06,604.00,13635.00,5100,20240307,-28.33,3380,20241210,8.14,4060,-9.98,20250211,3405,7.34,20250204,5100,-28.33,20240307,3380,8.14,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,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 160309 57 100.00 KOSPI 운송장비·부품 N N N N N 3695 45 2 1.23 232036130 62852 472.29 3650 3750 3650 4745 2555 3650 3691.79 54.73 0 -147 3770 3710 3655 3595 3540 3682 3567 95 1095 500 2620 5 1 19072280 705 6.12 0.27 12 0.33 604.00 13635.00 5100 20240307 -27.55 3380 20241210 9.32 4060 -8.99 20250211 3405 8.52 20250204 5100 -27.55 20240307 3380 9.32 20241210 0.71 N 013870 500 95 억 10437466 N N 18 N 00 N
3 20250219 150310 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 70 2 1.92 230021270 62307 468.19 3650 3750 3650 4745 2555 3650 3691.74 54.73 0 -249 3770 3710 3655 3595 3540 3682 3567 95 1095 500 2620 5 1 19072280 709 6.16 0.27 12 0.33 604.00 13635.00 5100 20240307 -27.06 3380 20241210 10.06 4060 -8.37 20250211 3405 9.25 20250204 5100 -27.06 20240307 3380 10.06 20241210 0.71 N 013870 500 95 억 10437466 N N 0 N 00 N
4 20250219 140309 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 70 2 1.92 138900670 37657 282.97 3650 3750 3650 4745 2555 3650 3688.58 54.73 0 271 3770 3710 3655 3595 3540 3682 3567 95 1095 500 2620 5 1 19072280 709 6.16 0.27 12 0.20 604.00 13635.00 5100 20240307 -27.06 3380 20241210 10.06 4060 -8.37 20250211 3405 9.25 20250204 5100 -27.06 20240307 3380 10.06 20241210 0.71 N 013870 500 95 억 10437466 N N 0 N 00 N
5 20250219 130309 57 100.00 KOSPI 운송장비·부품 N N N N N 3680 30 2 0.82 112278580 30467 228.94 3650 3750 3650 4745 2555 3650 3685.25 54.73 0 293 3770 3710 3655 3595 3540 3682 3567 95 1095 500 2620 5 1 19072280 702 6.09 0.27 12 0.16 604.00 13635.00 5100 20240307 -27.84 3380 20241210 8.88 4060 -9.36 20250211 3405 8.08 20250204 5100 -27.84 20240307 3380 8.88 20241210 0.71 N 013870 500 95 억 10437466 N N 0 N 00 N
6 20250219 120309 57 100.00 KOSPI 운송장비·부품 N N N N N 3680 30 2 0.82 106236245 28824 216.59 3650 3750 3650 4745 2555 3650 3685.69 54.73 0 260 3770 3710 3655 3595 3540 3682 3567 95 1095 500 2620 5 1 19072280 702 6.09 0.27 12 0.15 604.00 13635.00 5100 20240307 -27.84 3380 20241210 8.88 4060 -9.36 20250211 3405 8.08 20250204 5100 -27.84 20240307 3380 8.88 20241210 0.71 N 013870 500 95 억 10437466 N N 0 N 00 N
7 20250219 110309 57 100.00 KOSPI 운송장비·부품 N N N N N 3695 45 2 1.23 56176720 15279 114.81 3650 3700 3650 4745 2555 3650 3676.73 54.73 0 329 3770 3710 3655 3595 3540 3682 3567 95 1095 500 2620 5 1 19072280 705 6.12 0.27 12 0.08 604.00 13635.00 5100 20240307 -27.55 3380 20241210 9.32 4060 -8.99 20250211 3405 8.52 20250204 5100 -27.55 20240307 3380 9.32 20241210 0.71 N 013870 500 95 억 10437466 N N 0 N 00 N
8 20250219 100309 57 100.00 KOSPI 운송장비·부품 N N N N N 3670 20 2 0.55 24949505 6797 51.07 3650 3690 3650 4745 2555 3650 3670.66 54.73 0 -42 3770 3710 3655 3595 3540 3682 3567 95 1095 500 2620 5 1 19072280 700 6.08 0.27 12 0.04 604.00 13635.00 5100 20240307 -28.04 3380 20241210 8.58 4060 -9.61 20250211 3405 7.78 20250204 5100 -28.04 20240307 3380 8.58 20241210 0.71 N 013870 500 95 억 10437466 N N 0 N 00 N
9 20250219 090310 57 100.00 KOSPI 운송장비·부품 N N N N N 3650 0 3 0.00 2613400 716 5.38 3650 3650 3650 4745 2555 3650 3650.00 54.73 0 -28 3770 3710 3655 3595 3540 3682 3567 95 1095 500 2620 5 1 19072280 696 6.04 0.27 12 0.00 604.00 13635.00 5100 20240307 -28.43 3380 20241210 7.99 4060 -10.10 20250211 3405 7.20 20250204 5100 -28.43 20240307 3380 7.99 20241210 0.71 N 013870 500 95 억 10437466 N N 0 N 00 N
10 20250218 160308 57 100.00 KOSPI 운송장비·부품 N N N N N 3650 -10 5 -0.27 48551720 13307 55.43 3710 3715 3600 4755 2565 3660 3648.58 54.73 0 -310 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 696 6.04 0.27 12 0.07 604.00 13635.00 5100 20240307 -28.43 3380 20241210 7.99 4060 -10.10 20250211 3405 7.20 20250204 5100 -28.43 20240307 3380 7.99 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N
11 20250218 150309 57 100.00 KOSPI 운송장비·부품 N N N N N 3650 -10 5 -0.27 47028840 12890 53.69 3710 3715 3600 4755 2565 3660 3648.47 54.73 0 -243 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 696 6.04 0.27 12 0.07 604.00 13635.00 5100 20240307 -28.43 3380 20241210 7.99 4060 -10.10 20250211 3405 7.20 20250204 5100 -28.43 20240307 3380 7.99 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N
12 20250218 140309 57 100.00 KOSPI 운송장비·부품 N N N N N 3655 -5 5 -0.14 41784515 11455 47.72 3710 3715 3600 4755 2565 3660 3647.71 54.73 0 -243 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 697 6.05 0.27 12 0.06 604.00 13635.00 5100 20240307 -28.33 3380 20241210 8.14 4060 -9.98 20250211 3405 7.34 20250204 5100 -28.33 20240307 3380 8.14 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N