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
016740/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
20250219,160322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,50,2,1.79,113077845,39945,59.27,2785,2855,2785,3625,1955,2790,2830.65,1.62,0,11078,2890,2840,2815,2765,2740,2827,2752,812,835,2500,2060,5,1,31304984,889,4.51,0.43,12,0.13,630.00,6554.00,4545,20240325,-37.51,2680,20240805,5.97,3180,-10.69,20250108,2750,3.27,20250203,4545,-37.51,20240325,2680,5.97,20240805,1.45,N,016740,2500,812 억,,506945,N,N,32,N,00,N
20250219,150324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,50,2,1.79,86707865,30616,45.43,2785,2855,2785,3625,1955,2790,2832.11,1.62,0,11480,2890,2840,2815,2765,2740,2827,2752,812,835,2500,2060,5,1,31304984,889,4.51,0.43,12,0.10,630.00,6554.00,4545,20240325,-37.51,2680,20240805,5.97,3180,-10.69,20250108,2750,3.27,20250203,4545,-37.51,20240325,2680,5.97,20240805,1.45,N,016740,2500,812 억,,506945,N,N,0,N,00,N
20250219,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,55,2,1.97,79402870,28043,41.61,2785,2855,2785,3625,1955,2790,2831.47,1.62,0,11255,2890,2840,2815,2765,2740,2827,2752,812,835,2500,2060,5,1,31304984,891,4.52,0.43,12,0.09,630.00,6554.00,4545,20240325,-37.40,2680,20240805,6.16,3180,-10.53,20250108,2750,3.45,20250203,4545,-37.40,20240325,2680,6.16,20240805,1.45,N,016740,2500,812 억,,506945,N,N,0,N,00,N
20250219,130322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,60,2,2.15,71850795,25381,37.66,2785,2855,2785,3625,1955,2790,2830.89,1.62,0,10573,2890,2840,2815,2765,2740,2827,2752,812,835,2500,2060,5,1,31304984,892,4.52,0.43,12,0.08,630.00,6554.00,4545,20240325,-37.29,2680,20240805,6.34,3180,-10.38,20250108,2750,3.64,20250203,4545,-37.29,20240325,2680,6.34,20240805,1.45,N,016740,2500,812 억,,506945,N,N,0,N,00,N
20250219,120322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,60,2,2.15,65171145,23040,34.19,2785,2855,2785,3625,1955,2790,2828.61,1.62,0,10559,2890,2840,2815,2765,2740,2827,2752,812,835,2500,2060,5,1,31304984,892,4.52,0.43,12,0.07,630.00,6554.00,4545,20240325,-37.29,2680,20240805,6.34,3180,-10.38,20250108,2750,3.64,20250203,4545,-37.29,20240325,2680,6.34,20240805,1.45,N,016740,2500,812 억,,506945,N,N,0,N,00,N
20250219,110323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,60,2,2.15,51605930,18278,27.12,2785,2850,2785,3625,1955,2790,2823.39,1.62,0,7604,2890,2840,2815,2765,2740,2827,2752,812,835,2500,2060,5,1,31304984,892,4.52,0.43,12,0.06,630.00,6554.00,4545,20240325,-37.29,2680,20240805,6.34,3180,-10.38,20250108,2750,3.64,20250203,4545,-37.29,20240325,2680,6.34,20240805,1.45,N,016740,2500,812 억,,506945,N,N,0,N,00,N
20250219,100322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,40,2,1.43,26859120,9544,14.16,2785,2835,2785,3625,1955,2790,2814.24,1.62,0,5540,2890,2840,2815,2765,2740,2827,2752,812,835,2500,2060,5,1,31304984,886,4.49,0.43,12,0.03,630.00,6554.00,4545,20240325,-37.73,2680,20240805,5.60,3180,-11.01,20250108,2750,2.91,20250203,4545,-37.73,20240325,2680,5.60,20240805,1.45,N,016740,2500,812 억,,506945,N,N,0,N,00,N
20250219,090323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2815,25,2,0.90,571665,205,0.30,2785,2820,2785,3625,1955,2790,2788.61,1.62,0,-26,2890,2840,2815,2765,2740,2827,2752,812,835,2500,2060,5,1,31304984,881,4.47,0.43,12,0.00,630.00,6554.00,4545,20240325,-38.06,2680,20240805,5.04,3180,-11.48,20250108,2750,2.36,20250203,4545,-38.06,20240325,2680,5.04,20240805,1.45,N,016740,2500,812 억,,506945,N,N,0,N,00,N
20250218,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,-50,5,-1.76,186340190,66219,392.60,2830,2865,2790,3690,1990,2840,2814.00,1.59,0,1447,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,873,4.43,0.43,12,0.21,630.00,6554.00,4545,20240325,-38.61,2680,20240805,4.10,3180,-12.26,20250108,2750,1.45,20250203,4545,-38.61,20240325,2680,4.10,20240805,1.46,N,016740,2500,812 억,,496965,N,N,12,N,00,N
20250218,150322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,-30,5,-1.06,124812290,44279,262.52,2830,2865,2805,3690,1990,2840,2818.77,1.59,0,2950,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,880,4.46,0.43,12,0.14,630.00,6554.00,4545,20240325,-38.17,2680,20240805,4.85,3180,-11.64,20250108,2750,2.18,20250203,4545,-38.17,20240325,2680,4.85,20240805,1.46,N,016740,2500,812 억,,496965,N,N,12,N,00,N
20250218,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,-20,5,-0.70,90784260,32187,190.83,2830,2865,2805,3690,1990,2840,2820.53,1.59,0,2382,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,883,4.48,0.43,12,0.10,630.00,6554.00,4545,20240325,-37.95,2680,20240805,5.22,3180,-11.32,20250108,2750,2.55,20250203,4545,-37.95,20240325,2680,5.22,20240805,1.46,N,016740,2500,812 억,,496965,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 160322 57 100.00 KOSPI 운송장비·부품 N N N N N 2840 50 2 1.79 113077845 39945 59.27 2785 2855 2785 3625 1955 2790 2830.65 1.62 0 11078 2890 2840 2815 2765 2740 2827 2752 812 835 2500 2060 5 1 31304984 889 4.51 0.43 12 0.13 630.00 6554.00 4545 20240325 -37.51 2680 20240805 5.97 3180 -10.69 20250108 2750 3.27 20250203 4545 -37.51 20240325 2680 5.97 20240805 1.45 N 016740 2500 812 억 506945 N N 32 N 00 N
3 20250219 150324 57 100.00 KOSPI 운송장비·부품 N N N N N 2840 50 2 1.79 86707865 30616 45.43 2785 2855 2785 3625 1955 2790 2832.11 1.62 0 11480 2890 2840 2815 2765 2740 2827 2752 812 835 2500 2060 5 1 31304984 889 4.51 0.43 12 0.10 630.00 6554.00 4545 20240325 -37.51 2680 20240805 5.97 3180 -10.69 20250108 2750 3.27 20250203 4545 -37.51 20240325 2680 5.97 20240805 1.45 N 016740 2500 812 억 506945 N N 0 N 00 N
4 20250219 140322 57 100.00 KOSPI 운송장비·부품 N N N N N 2845 55 2 1.97 79402870 28043 41.61 2785 2855 2785 3625 1955 2790 2831.47 1.62 0 11255 2890 2840 2815 2765 2740 2827 2752 812 835 2500 2060 5 1 31304984 891 4.52 0.43 12 0.09 630.00 6554.00 4545 20240325 -37.40 2680 20240805 6.16 3180 -10.53 20250108 2750 3.45 20250203 4545 -37.40 20240325 2680 6.16 20240805 1.45 N 016740 2500 812 억 506945 N N 0 N 00 N
5 20250219 130322 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 60 2 2.15 71850795 25381 37.66 2785 2855 2785 3625 1955 2790 2830.89 1.62 0 10573 2890 2840 2815 2765 2740 2827 2752 812 835 2500 2060 5 1 31304984 892 4.52 0.43 12 0.08 630.00 6554.00 4545 20240325 -37.29 2680 20240805 6.34 3180 -10.38 20250108 2750 3.64 20250203 4545 -37.29 20240325 2680 6.34 20240805 1.45 N 016740 2500 812 억 506945 N N 0 N 00 N
6 20250219 120322 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 60 2 2.15 65171145 23040 34.19 2785 2855 2785 3625 1955 2790 2828.61 1.62 0 10559 2890 2840 2815 2765 2740 2827 2752 812 835 2500 2060 5 1 31304984 892 4.52 0.43 12 0.07 630.00 6554.00 4545 20240325 -37.29 2680 20240805 6.34 3180 -10.38 20250108 2750 3.64 20250203 4545 -37.29 20240325 2680 6.34 20240805 1.45 N 016740 2500 812 억 506945 N N 0 N 00 N
7 20250219 110323 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 60 2 2.15 51605930 18278 27.12 2785 2850 2785 3625 1955 2790 2823.39 1.62 0 7604 2890 2840 2815 2765 2740 2827 2752 812 835 2500 2060 5 1 31304984 892 4.52 0.43 12 0.06 630.00 6554.00 4545 20240325 -37.29 2680 20240805 6.34 3180 -10.38 20250108 2750 3.64 20250203 4545 -37.29 20240325 2680 6.34 20240805 1.45 N 016740 2500 812 억 506945 N N 0 N 00 N
8 20250219 100322 57 100.00 KOSPI 운송장비·부품 N N N N N 2830 40 2 1.43 26859120 9544 14.16 2785 2835 2785 3625 1955 2790 2814.24 1.62 0 5540 2890 2840 2815 2765 2740 2827 2752 812 835 2500 2060 5 1 31304984 886 4.49 0.43 12 0.03 630.00 6554.00 4545 20240325 -37.73 2680 20240805 5.60 3180 -11.01 20250108 2750 2.91 20250203 4545 -37.73 20240325 2680 5.60 20240805 1.45 N 016740 2500 812 억 506945 N N 0 N 00 N
9 20250219 090323 57 100.00 KOSPI 운송장비·부품 N N N N N 2815 25 2 0.90 571665 205 0.30 2785 2820 2785 3625 1955 2790 2788.61 1.62 0 -26 2890 2840 2815 2765 2740 2827 2752 812 835 2500 2060 5 1 31304984 881 4.47 0.43 12 0.00 630.00 6554.00 4545 20240325 -38.06 2680 20240805 5.04 3180 -11.48 20250108 2750 2.36 20250203 4545 -38.06 20240325 2680 5.04 20240805 1.45 N 016740 2500 812 억 506945 N N 0 N 00 N
10 20250218 160321 57 100.00 KOSPI 운송장비·부품 N N N N N 2790 -50 5 -1.76 186340190 66219 392.60 2830 2865 2790 3690 1990 2840 2814.00 1.59 0 1447 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 873 4.43 0.43 12 0.21 630.00 6554.00 4545 20240325 -38.61 2680 20240805 4.10 3180 -12.26 20250108 2750 1.45 20250203 4545 -38.61 20240325 2680 4.10 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N
11 20250218 150322 57 100.00 KOSPI 운송장비·부품 N N N N N 2810 -30 5 -1.06 124812290 44279 262.52 2830 2865 2805 3690 1990 2840 2818.77 1.59 0 2950 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 880 4.46 0.43 12 0.14 630.00 6554.00 4545 20240325 -38.17 2680 20240805 4.85 3180 -11.64 20250108 2750 2.18 20250203 4545 -38.17 20240325 2680 4.85 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N
12 20250218 140322 57 100.00 KOSPI 운송장비·부품 N N N N N 2820 -20 5 -0.70 90784260 32187 190.83 2830 2865 2805 3690 1990 2840 2820.53 1.59 0 2382 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 883 4.48 0.43 12 0.10 630.00 6554.00 4545 20240325 -37.95 2680 20240805 5.22 3180 -11.32 20250108 2750 2.55 20250203 4545 -37.95 20240325 2680 5.22 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N