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
015230/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
20250219,160316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,20,2,0.38,555106890,105378,153.04,5380,5380,5200,6920,3740,5330,5267.76,6.05,0,18697,5416,5372,5336,5292,5256,5355,5275,143,1590,500,3730,10,1,28572230,1529,4.50,0.55,12,0.37,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5570,-3.95,20250213,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.79,N,015230,500,142 억,,1729225,N,N,10,N,00,N
20250219,150318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5320,-10,5,-0.19,505434920,96059,139.51,5380,5380,5200,6920,3740,5330,5261.71,6.05,0,19638,5416,5372,5336,5292,5256,5355,5275,143,1590,500,3730,10,1,28572230,1520,4.48,0.55,12,0.34,1188.00,9647.00,7100,20240507,-25.07,4490,20241209,18.49,5570,-4.49,20250213,4920,8.13,20250109,7100,-25.07,20240507,4490,18.49,20241209,1.79,N,015230,500,142 억,,1729225,N,N,10,N,00,N
20250219,140316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5310,-20,5,-0.38,462520280,87959,127.75,5380,5380,5200,6920,3740,5330,5258.36,6.05,0,17577,5416,5372,5336,5292,5256,5355,5275,143,1590,500,3730,10,1,28572230,1517,4.47,0.55,12,0.31,1188.00,9647.00,7100,20240507,-25.21,4490,20241209,18.26,5570,-4.67,20250213,4920,7.93,20250109,7100,-25.21,20240507,4490,18.26,20241209,1.79,N,015230,500,142 억,,1729225,N,N,10,N,00,N
20250219,130316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5300,-30,5,-0.56,421634310,80252,116.55,5380,5380,5200,6920,3740,5330,5253.88,6.05,0,16089,5416,5372,5336,5292,5256,5355,5275,143,1590,500,3730,10,1,28572230,1514,4.46,0.55,12,0.28,1188.00,9647.00,7100,20240507,-25.35,4490,20241209,18.04,5570,-4.85,20250213,4920,7.72,20250109,7100,-25.35,20240507,4490,18.04,20241209,1.79,N,015230,500,142 억,,1729225,N,N,10,N,00,N
20250219,120316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5280,-50,5,-0.94,393484370,74930,108.82,5380,5380,5200,6920,3740,5330,5251.36,6.05,0,13339,5416,5372,5336,5292,5256,5355,5275,143,1590,500,3730,10,1,28572230,1509,4.44,0.55,12,0.26,1188.00,9647.00,7100,20240507,-25.63,4490,20241209,17.59,5570,-5.21,20250213,4920,7.32,20250109,7100,-25.63,20240507,4490,17.59,20241209,1.79,N,015230,500,142 억,,1729225,N,N,10,N,00,N
20250219,110317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5260,-70,5,-1.31,357330800,68065,98.85,5380,5380,5200,6920,3740,5330,5249.85,6.05,0,10874,5416,5372,5336,5292,5256,5355,5275,143,1590,500,3730,10,1,28572230,1503,4.43,0.55,12,0.24,1188.00,9647.00,7100,20240507,-25.92,4490,20241209,17.15,5570,-5.57,20250213,4920,6.91,20250109,7100,-25.92,20240507,4490,17.15,20241209,1.79,N,015230,500,142 억,,1729225,N,N,10,N,00,N
20250219,100316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5230,-100,5,-1.88,228206220,43395,63.02,5380,5380,5200,6920,3740,5330,5258.81,6.05,0,1980,5416,5372,5336,5292,5256,5355,5275,143,1590,500,3730,10,1,28572230,1494,4.40,0.54,12,0.15,1188.00,9647.00,7100,20240507,-26.34,4490,20241209,16.48,5570,-6.10,20250213,4920,6.30,20250109,7100,-26.34,20240507,4490,16.48,20241209,1.79,N,015230,500,142 억,,1729225,N,N,10,N,00,N
20250219,090317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5330,0,3,0.00,6843070,1278,1.86,5380,5380,5330,6920,3740,5330,5354.51,6.05,0,-777,5416,5372,5336,5292,5256,5355,5275,143,1590,500,3730,10,1,28572230,1523,4.49,0.55,12,0.00,1188.00,9647.00,7100,20240507,-24.93,4490,20241209,18.71,5570,-4.31,20250213,4920,8.33,20250109,7100,-24.93,20240507,4490,18.71,20241209,1.79,N,015230,500,142 억,,1729225,N,N,10,N,00,N
20250218,160315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5330,0,3,0.00,362969230,67897,93.99,5380,5380,5300,6920,3740,5330,5345.88,6.01,0,12489,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1523,4.49,0.55,12,0.24,1188.00,9647.00,7100,20240507,-24.93,4490,20241209,18.71,5570,-4.31,20250213,4920,8.33,20250109,7100,-24.93,20240507,4490,18.71,20241209,1.78,N,015230,500,142 억,,1716488,N,N,10,N,00,N
20250218,150316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,20,2,0.38,331091110,61927,85.73,5380,5380,5300,6920,3740,5330,5346.47,6.01,0,10364,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1529,4.50,0.55,12,0.22,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5570,-3.95,20250213,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.78,N,015230,500,142 억,,1716488,N,N,39,N,00,N
20250218,140316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,20,2,0.38,264213980,49409,68.40,5380,5380,5300,6920,3740,5330,5347.49,6.01,0,7309,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1529,4.50,0.55,12,0.17,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5570,-3.95,20250213,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.78,N,015230,500,142 억,,1716488,N,N,39,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 160316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 20 2 0.38 555106890 105378 153.04 5380 5380 5200 6920 3740 5330 5267.76 6.05 0 18697 5416 5372 5336 5292 5256 5355 5275 143 1590 500 3730 10 1 28572230 1529 4.50 0.55 12 0.37 1188.00 9647.00 7100 20240507 -24.65 4490 20241209 19.15 5570 -3.95 20250213 4920 8.74 20250109 7100 -24.65 20240507 4490 19.15 20241209 1.79 N 015230 500 142 억 1729225 N N 10 N 00 N
3 20250219 150318 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5320 -10 5 -0.19 505434920 96059 139.51 5380 5380 5200 6920 3740 5330 5261.71 6.05 0 19638 5416 5372 5336 5292 5256 5355 5275 143 1590 500 3730 10 1 28572230 1520 4.48 0.55 12 0.34 1188.00 9647.00 7100 20240507 -25.07 4490 20241209 18.49 5570 -4.49 20250213 4920 8.13 20250109 7100 -25.07 20240507 4490 18.49 20241209 1.79 N 015230 500 142 억 1729225 N N 10 N 00 N
4 20250219 140316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5310 -20 5 -0.38 462520280 87959 127.75 5380 5380 5200 6920 3740 5330 5258.36 6.05 0 17577 5416 5372 5336 5292 5256 5355 5275 143 1590 500 3730 10 1 28572230 1517 4.47 0.55 12 0.31 1188.00 9647.00 7100 20240507 -25.21 4490 20241209 18.26 5570 -4.67 20250213 4920 7.93 20250109 7100 -25.21 20240507 4490 18.26 20241209 1.79 N 015230 500 142 억 1729225 N N 10 N 00 N
5 20250219 130316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5300 -30 5 -0.56 421634310 80252 116.55 5380 5380 5200 6920 3740 5330 5253.88 6.05 0 16089 5416 5372 5336 5292 5256 5355 5275 143 1590 500 3730 10 1 28572230 1514 4.46 0.55 12 0.28 1188.00 9647.00 7100 20240507 -25.35 4490 20241209 18.04 5570 -4.85 20250213 4920 7.72 20250109 7100 -25.35 20240507 4490 18.04 20241209 1.79 N 015230 500 142 억 1729225 N N 10 N 00 N
6 20250219 120316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5280 -50 5 -0.94 393484370 74930 108.82 5380 5380 5200 6920 3740 5330 5251.36 6.05 0 13339 5416 5372 5336 5292 5256 5355 5275 143 1590 500 3730 10 1 28572230 1509 4.44 0.55 12 0.26 1188.00 9647.00 7100 20240507 -25.63 4490 20241209 17.59 5570 -5.21 20250213 4920 7.32 20250109 7100 -25.63 20240507 4490 17.59 20241209 1.79 N 015230 500 142 억 1729225 N N 10 N 00 N
7 20250219 110317 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5260 -70 5 -1.31 357330800 68065 98.85 5380 5380 5200 6920 3740 5330 5249.85 6.05 0 10874 5416 5372 5336 5292 5256 5355 5275 143 1590 500 3730 10 1 28572230 1503 4.43 0.55 12 0.24 1188.00 9647.00 7100 20240507 -25.92 4490 20241209 17.15 5570 -5.57 20250213 4920 6.91 20250109 7100 -25.92 20240507 4490 17.15 20241209 1.79 N 015230 500 142 억 1729225 N N 10 N 00 N
8 20250219 100316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5230 -100 5 -1.88 228206220 43395 63.02 5380 5380 5200 6920 3740 5330 5258.81 6.05 0 1980 5416 5372 5336 5292 5256 5355 5275 143 1590 500 3730 10 1 28572230 1494 4.40 0.54 12 0.15 1188.00 9647.00 7100 20240507 -26.34 4490 20241209 16.48 5570 -6.10 20250213 4920 6.30 20250109 7100 -26.34 20240507 4490 16.48 20241209 1.79 N 015230 500 142 억 1729225 N N 10 N 00 N
9 20250219 090317 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5330 0 3 0.00 6843070 1278 1.86 5380 5380 5330 6920 3740 5330 5354.51 6.05 0 -777 5416 5372 5336 5292 5256 5355 5275 143 1590 500 3730 10 1 28572230 1523 4.49 0.55 12 0.00 1188.00 9647.00 7100 20240507 -24.93 4490 20241209 18.71 5570 -4.31 20250213 4920 8.33 20250109 7100 -24.93 20240507 4490 18.71 20241209 1.79 N 015230 500 142 억 1729225 N N 10 N 00 N
10 20250218 160315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5330 0 3 0.00 362969230 67897 93.99 5380 5380 5300 6920 3740 5330 5345.88 6.01 0 12489 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1523 4.49 0.55 12 0.24 1188.00 9647.00 7100 20240507 -24.93 4490 20241209 18.71 5570 -4.31 20250213 4920 8.33 20250109 7100 -24.93 20240507 4490 18.71 20241209 1.78 N 015230 500 142 억 1716488 N N 10 N 00 N
11 20250218 150316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 20 2 0.38 331091110 61927 85.73 5380 5380 5300 6920 3740 5330 5346.47 6.01 0 10364 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1529 4.50 0.55 12 0.22 1188.00 9647.00 7100 20240507 -24.65 4490 20241209 19.15 5570 -3.95 20250213 4920 8.74 20250109 7100 -24.65 20240507 4490 19.15 20241209 1.78 N 015230 500 142 억 1716488 N N 39 N 00 N
12 20250218 140316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 20 2 0.38 264213980 49409 68.40 5380 5380 5300 6920 3740 5330 5347.49 6.01 0 7309 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1529 4.50 0.55 12 0.17 1188.00 9647.00 7100 20240507 -24.65 4490 20241209 19.15 5570 -3.95 20250213 4920 8.74 20250109 7100 -24.65 20240507 4490 19.15 20241209 1.78 N 015230 500 142 억 1716488 N N 39 N 00 N