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
018500/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
20250219,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2075,80,2,4.01,2649024722,1303116,189.51,1996,2100,1974,2590,1397,1995,2032.66,1.58,0,120904,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,970,5.31,0.91,03,2.79,391.00,2278.00,2800,20250103,-25.89,960,20241209,116.15,2800,-25.89,20250103,1655,25.38,20250123,2800,-25.89,20250103,960,116.15,20241209,1.36,N,018500,500,233 억,,737831,N,N,36,N,00,N
20250219,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2075,80,2,4.01,2404795307,1185291,172.37,1996,2100,1974,2590,1397,1995,2028.87,1.58,0,119710,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,970,5.31,0.91,03,2.54,391.00,2278.00,2800,20250103,-25.89,960,20241209,116.15,2800,-25.89,20250103,1655,25.38,20250123,2800,-25.89,20250103,960,116.15,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
20250219,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,20,2,1.00,1672216592,830787,120.82,1996,2065,1974,2590,1397,1995,2012.81,1.58,0,15955,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,942,5.15,0.88,03,1.78,391.00,2278.00,2800,20250103,-28.04,960,20241209,109.90,2800,-28.04,20250103,1655,21.75,20250123,2800,-28.04,20250103,960,109.90,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
20250219,130331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,25,2,1.25,1514060034,752036,109.37,1996,2065,1974,2590,1397,1995,2013.28,1.58,0,26084,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,944,5.17,0.89,03,1.61,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
20250219,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2000,5,2,0.25,1377650054,684367,99.53,1996,2065,1974,2590,1397,1995,2013.03,1.58,0,20519,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,935,5.12,0.88,03,1.46,391.00,2278.00,2800,20250103,-28.57,960,20241209,108.33,2800,-28.57,20250103,1655,20.85,20250123,2800,-28.57,20250103,960,108.33,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
20250219,110331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,15,2,0.75,1252616795,621982,90.45,1996,2065,1974,2590,1397,1995,2013.91,1.58,0,32165,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,940,5.14,0.88,03,1.33,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
20250219,100330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2060,65,2,3.26,889529396,441753,64.24,1996,2060,1974,2590,1397,1995,2013.64,1.58,0,55913,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,963,5.27,0.90,03,0.94,391.00,2278.00,2800,20250103,-26.43,960,20241209,114.58,2800,-26.43,20250103,1655,24.47,20250123,2800,-26.43,20250103,960,114.58,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
20250219,090331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1992,-3,5,-0.15,57026827,28705,4.17,1996,2005,1976,2590,1397,1995,1986.62,1.58,0,-15610,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,1,1,46754933,931,5.09,0.87,03,0.06,391.00,2278.00,2800,20250103,-28.86,960,20241209,107.50,2800,-28.86,20250103,1655,20.36,20250123,2800,-28.86,20250103,960,107.50,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
20250218,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1995,-4,5,-0.20,1358025887,683954,39.88,1971,2015,1970,2595,1400,1999,1985.55,1.58,0,-551,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,1,1,46754933,933,5.10,0.88,03,1.46,391.00,2278.00,2800,20250103,-28.75,960,20241209,107.81,2800,-28.75,20250103,1655,20.54,20250123,2800,-28.75,20250103,960,107.81,20241209,1.33,N,018500,500,233 억,,739351,N,N,2,N,00,N
20250218,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1996,-3,5,-0.15,1289382820,649535,37.87,1971,2015,1970,2595,1400,1999,1985.09,1.58,0,8513,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,1,1,46754933,933,5.10,0.88,03,1.39,391.00,2278.00,2800,20250103,-28.71,960,20241209,107.92,2800,-28.71,20250103,1655,20.60,20250123,2800,-28.71,20250103,960,107.92,20241209,1.33,N,018500,500,233 억,,739351,N,N,21,N,00,N
20250218,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1978,-21,5,-1.05,1073025330,540400,31.51,1971,2015,1970,2595,1400,1999,1985.61,1.58,0,-10939,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,1,1,46754933,925,5.06,0.87,03,1.16,391.00,2278.00,2800,20250103,-29.36,960,20241209,106.04,2800,-29.36,20250103,1655,19.52,20250123,2800,-29.36,20250103,960,106.04,20241209,1.33,N,018500,500,233 억,,739351,N,N,21,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 160330 57 100.00 KOSPI 운송장비·부품 N N N N N 2075 80 2 4.01 2649024722 1303116 189.51 1996 2100 1974 2590 1397 1995 2032.66 1.58 0 120904 2038 2016 1993 1971 1948 2027 1982 234 595 500 1270 5 1 46754933 970 5.31 0.91 03 2.79 391.00 2278.00 2800 20250103 -25.89 960 20241209 116.15 2800 -25.89 20250103 1655 25.38 20250123 2800 -25.89 20250103 960 116.15 20241209 1.36 N 018500 500 233 억 737831 N N 36 N 00 N
3 20250219 150332 57 100.00 KOSPI 운송장비·부품 N N N N N 2075 80 2 4.01 2404795307 1185291 172.37 1996 2100 1974 2590 1397 1995 2028.87 1.58 0 119710 2038 2016 1993 1971 1948 2027 1982 234 595 500 1270 5 1 46754933 970 5.31 0.91 03 2.54 391.00 2278.00 2800 20250103 -25.89 960 20241209 116.15 2800 -25.89 20250103 1655 25.38 20250123 2800 -25.89 20250103 960 116.15 20241209 1.36 N 018500 500 233 억 737831 N N 2 N 00 N
4 20250219 140330 57 100.00 KOSPI 운송장비·부품 N N N N N 2015 20 2 1.00 1672216592 830787 120.82 1996 2065 1974 2590 1397 1995 2012.81 1.58 0 15955 2038 2016 1993 1971 1948 2027 1982 234 595 500 1270 5 1 46754933 942 5.15 0.88 03 1.78 391.00 2278.00 2800 20250103 -28.04 960 20241209 109.90 2800 -28.04 20250103 1655 21.75 20250123 2800 -28.04 20250103 960 109.90 20241209 1.36 N 018500 500 233 억 737831 N N 2 N 00 N
5 20250219 130331 57 100.00 KOSPI 운송장비·부품 N N N N N 2020 25 2 1.25 1514060034 752036 109.37 1996 2065 1974 2590 1397 1995 2013.28 1.58 0 26084 2038 2016 1993 1971 1948 2027 1982 234 595 500 1270 5 1 46754933 944 5.17 0.89 03 1.61 391.00 2278.00 2800 20250103 -27.86 960 20241209 110.42 2800 -27.86 20250103 1655 22.05 20250123 2800 -27.86 20250103 960 110.42 20241209 1.36 N 018500 500 233 억 737831 N N 2 N 00 N
6 20250219 120331 57 100.00 KOSPI 운송장비·부품 N N N N N 2000 5 2 0.25 1377650054 684367 99.53 1996 2065 1974 2590 1397 1995 2013.03 1.58 0 20519 2038 2016 1993 1971 1948 2027 1982 234 595 500 1270 5 1 46754933 935 5.12 0.88 03 1.46 391.00 2278.00 2800 20250103 -28.57 960 20241209 108.33 2800 -28.57 20250103 1655 20.85 20250123 2800 -28.57 20250103 960 108.33 20241209 1.36 N 018500 500 233 억 737831 N N 2 N 00 N
7 20250219 110331 57 100.00 KOSPI 운송장비·부품 N N N N N 2010 15 2 0.75 1252616795 621982 90.45 1996 2065 1974 2590 1397 1995 2013.91 1.58 0 32165 2038 2016 1993 1971 1948 2027 1982 234 595 500 1270 5 1 46754933 940 5.14 0.88 03 1.33 391.00 2278.00 2800 20250103 -28.21 960 20241209 109.38 2800 -28.21 20250103 1655 21.45 20250123 2800 -28.21 20250103 960 109.38 20241209 1.36 N 018500 500 233 억 737831 N N 2 N 00 N
8 20250219 100330 57 100.00 KOSPI 운송장비·부품 N N N N N 2060 65 2 3.26 889529396 441753 64.24 1996 2060 1974 2590 1397 1995 2013.64 1.58 0 55913 2038 2016 1993 1971 1948 2027 1982 234 595 500 1270 5 1 46754933 963 5.27 0.90 03 0.94 391.00 2278.00 2800 20250103 -26.43 960 20241209 114.58 2800 -26.43 20250103 1655 24.47 20250123 2800 -26.43 20250103 960 114.58 20241209 1.36 N 018500 500 233 억 737831 N N 2 N 00 N
9 20250219 090331 57 100.00 KOSPI 운송장비·부품 N N N N N 1992 -3 5 -0.15 57026827 28705 4.17 1996 2005 1976 2590 1397 1995 1986.62 1.58 0 -15610 2038 2016 1993 1971 1948 2027 1982 234 595 500 1270 1 1 46754933 931 5.09 0.87 03 0.06 391.00 2278.00 2800 20250103 -28.86 960 20241209 107.50 2800 -28.86 20250103 1655 20.36 20250123 2800 -28.86 20250103 960 107.50 20241209 1.36 N 018500 500 233 억 737831 N N 2 N 00 N
10 20250218 160330 57 100.00 KOSPI 운송장비·부품 N N N N N 1995 -4 5 -0.20 1358025887 683954 39.88 1971 2015 1970 2595 1400 1999 1985.55 1.58 0 -551 2201 2099 2043 1941 1885 2072 1914 234 596 500 1270 1 1 46754933 933 5.10 0.88 03 1.46 391.00 2278.00 2800 20250103 -28.75 960 20241209 107.81 2800 -28.75 20250103 1655 20.54 20250123 2800 -28.75 20250103 960 107.81 20241209 1.33 N 018500 500 233 억 739351 N N 2 N 00 N
11 20250218 150331 57 100.00 KOSPI 운송장비·부품 N N N N N 1996 -3 5 -0.15 1289382820 649535 37.87 1971 2015 1970 2595 1400 1999 1985.09 1.58 0 8513 2201 2099 2043 1941 1885 2072 1914 234 596 500 1270 1 1 46754933 933 5.10 0.88 03 1.39 391.00 2278.00 2800 20250103 -28.71 960 20241209 107.92 2800 -28.71 20250103 1655 20.60 20250123 2800 -28.71 20250103 960 107.92 20241209 1.33 N 018500 500 233 억 739351 N N 21 N 00 N
12 20250218 140330 57 100.00 KOSPI 운송장비·부품 N N N N N 1978 -21 5 -1.05 1073025330 540400 31.51 1971 2015 1970 2595 1400 1999 1985.61 1.58 0 -10939 2201 2099 2043 1941 1885 2072 1914 234 596 500 1270 1 1 46754933 925 5.06 0.87 03 1.16 391.00 2278.00 2800 20250103 -29.36 960 20241209 106.04 2800 -29.36 20250103 1655 19.52 20250123 2800 -29.36 20250103 960 106.04 20241209 1.33 N 018500 500 233 억 739351 N N 21 N 00 N