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
021820/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
20250219,160340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7900,0,3,0.00,57064250,7253,77.56,7840,7990,7750,10270,5530,7900,7867.68,2.59,0,1711,7993,7946,7863,7816,7733,7970,7840,50,2370,500,5680,10,1,10000000,790,1.43,0.13,06,0.07,5535.00,58958.00,9700,20240219,-18.56,6460,20241114,22.29,9350,-15.51,20250120,7200,9.72,20250102,9700,-18.56,20240219,6460,22.29,20241114,0.01,N,021820,500,50 억,,259154,N,N,9,N,00,N
20250219,150342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7910,10,2,0.13,54459250,6924,74.04,7840,7990,7750,10270,5530,7900,7865.29,2.59,0,1795,7993,7946,7863,7816,7733,7970,7840,50,2370,500,5680,10,1,10000000,791,1.43,0.13,06,0.07,5535.00,58958.00,9700,20240219,-18.45,6460,20241114,22.45,9350,-15.40,20250120,7200,9.86,20250102,9700,-18.45,20240219,6460,22.45,20241114,0.01,N,021820,500,50 억,,259154,N,N,0,N,00,N
20250219,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7910,10,2,0.13,53099670,6752,72.20,7840,7990,7750,10270,5530,7900,7864.29,2.59,0,1767,7993,7946,7863,7816,7733,7970,7840,50,2370,500,5680,10,1,10000000,791,1.43,0.13,06,0.07,5535.00,58958.00,9700,20240219,-18.45,6460,20241114,22.45,9350,-15.40,20250120,7200,9.86,20250102,9700,-18.45,20240219,6460,22.45,20241114,0.01,N,021820,500,50 억,,259154,N,N,0,N,00,N
20250219,130340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7890,-10,5,-0.13,21719970,2769,29.61,7840,7900,7750,10270,5530,7900,7843.98,2.59,0,834,7993,7946,7863,7816,7733,7970,7840,50,2370,500,5680,10,1,10000000,789,1.43,0.13,06,0.03,5535.00,58958.00,9700,20240219,-18.66,6460,20241114,22.14,9350,-15.61,20250120,7200,9.58,20250102,9700,-18.66,20240219,6460,22.14,20241114,0.01,N,021820,500,50 억,,259154,N,N,0,N,00,N
20250219,120340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-70,5,-0.89,12190530,1557,16.65,7840,7900,7750,10270,5530,7900,7829.50,2.59,0,741,7993,7946,7863,7816,7733,7970,7840,50,2370,500,5680,10,1,10000000,783,1.41,0.13,06,0.02,5535.00,58958.00,9700,20240219,-19.28,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9700,-19.28,20240219,6460,21.21,20241114,0.01,N,021820,500,50 억,,259154,N,N,0,N,00,N
20250219,110341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-70,5,-0.89,12190530,1557,16.65,7840,7900,7750,10270,5530,7900,7829.50,2.59,0,741,7993,7946,7863,7816,7733,7970,7840,50,2370,500,5680,10,1,10000000,783,1.41,0.13,06,0.02,5535.00,58958.00,9700,20240219,-19.28,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9700,-19.28,20240219,6460,21.21,20241114,0.01,N,021820,500,50 억,,259154,N,N,0,N,00,N
20250219,100340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-70,5,-0.89,9198260,1175,12.56,7840,7900,7750,10270,5530,7900,7828.31,2.59,0,572,7993,7946,7863,7816,7733,7970,7840,50,2370,500,5680,10,1,10000000,783,1.41,0.13,06,0.01,5535.00,58958.00,9700,20240219,-19.28,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9700,-19.28,20240219,6460,21.21,20241114,0.01,N,021820,500,50 억,,259154,N,N,0,N,00,N
20250219,090341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7900,0,3,0.00,0,0,0.00,0,0,0,10270,5530,7900,0.00,2.59,0,0,7993,7946,7863,7816,7733,7970,7840,50,2370,500,5680,10,1,10000000,790,1.43,0.13,06,0.00,5535.00,58958.00,9700,20240219,-18.56,6460,20241114,22.29,9350,-15.51,20250120,7200,9.72,20250102,9700,-18.56,20240219,6460,22.29,20241114,0.01,N,021820,500,50 억,,259154,N,N,0,N,00,N
20250218,160339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7900,50,2,0.64,73346670,9352,59.04,7780,7910,7780,10200,5500,7850,7842.89,2.58,0,1088,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,790,1.43,0.13,06,0.09,5535.00,58958.00,9700,20240219,-18.56,6460,20241114,22.29,9350,-15.51,20250120,7200,9.72,20250102,9700,-18.56,20240219,6460,22.29,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,N,00,N
20250218,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,0,3,0.00,35091930,4472,28.23,7780,7910,7780,10200,5500,7850,7847.03,2.58,0,-61,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,785,1.42,0.13,06,0.04,5535.00,58958.00,9700,20240219,-19.07,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9700,-19.07,20240219,6460,21.52,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,N,00,N
20250218,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,0,3,0.00,34260880,4366,27.56,7780,7910,7780,10200,5500,7850,7847.20,2.58,0,-87,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,785,1.42,0.13,06,0.04,5535.00,58958.00,9700,20240219,-19.07,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9700,-19.07,20240219,6460,21.52,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,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 160340 57 100.00 KOSPI 운송장비·부품 N N N N N 7900 0 3 0.00 57064250 7253 77.56 7840 7990 7750 10270 5530 7900 7867.68 2.59 0 1711 7993 7946 7863 7816 7733 7970 7840 50 2370 500 5680 10 1 10000000 790 1.43 0.13 06 0.07 5535.00 58958.00 9700 20240219 -18.56 6460 20241114 22.29 9350 -15.51 20250120 7200 9.72 20250102 9700 -18.56 20240219 6460 22.29 20241114 0.01 N 021820 500 50 억 259154 N N 9 N 00 N
3 20250219 150342 57 100.00 KOSPI 운송장비·부품 N N N N N 7910 10 2 0.13 54459250 6924 74.04 7840 7990 7750 10270 5530 7900 7865.29 2.59 0 1795 7993 7946 7863 7816 7733 7970 7840 50 2370 500 5680 10 1 10000000 791 1.43 0.13 06 0.07 5535.00 58958.00 9700 20240219 -18.45 6460 20241114 22.45 9350 -15.40 20250120 7200 9.86 20250102 9700 -18.45 20240219 6460 22.45 20241114 0.01 N 021820 500 50 억 259154 N N 0 N 00 N
4 20250219 140340 57 100.00 KOSPI 운송장비·부품 N N N N N 7910 10 2 0.13 53099670 6752 72.20 7840 7990 7750 10270 5530 7900 7864.29 2.59 0 1767 7993 7946 7863 7816 7733 7970 7840 50 2370 500 5680 10 1 10000000 791 1.43 0.13 06 0.07 5535.00 58958.00 9700 20240219 -18.45 6460 20241114 22.45 9350 -15.40 20250120 7200 9.86 20250102 9700 -18.45 20240219 6460 22.45 20241114 0.01 N 021820 500 50 억 259154 N N 0 N 00 N
5 20250219 130340 57 100.00 KOSPI 운송장비·부품 N N N N N 7890 -10 5 -0.13 21719970 2769 29.61 7840 7900 7750 10270 5530 7900 7843.98 2.59 0 834 7993 7946 7863 7816 7733 7970 7840 50 2370 500 5680 10 1 10000000 789 1.43 0.13 06 0.03 5535.00 58958.00 9700 20240219 -18.66 6460 20241114 22.14 9350 -15.61 20250120 7200 9.58 20250102 9700 -18.66 20240219 6460 22.14 20241114 0.01 N 021820 500 50 억 259154 N N 0 N 00 N
6 20250219 120340 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -70 5 -0.89 12190530 1557 16.65 7840 7900 7750 10270 5530 7900 7829.50 2.59 0 741 7993 7946 7863 7816 7733 7970 7840 50 2370 500 5680 10 1 10000000 783 1.41 0.13 06 0.02 5535.00 58958.00 9700 20240219 -19.28 6460 20241114 21.21 9350 -16.26 20250120 7200 8.75 20250102 9700 -19.28 20240219 6460 21.21 20241114 0.01 N 021820 500 50 억 259154 N N 0 N 00 N
7 20250219 110341 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -70 5 -0.89 12190530 1557 16.65 7840 7900 7750 10270 5530 7900 7829.50 2.59 0 741 7993 7946 7863 7816 7733 7970 7840 50 2370 500 5680 10 1 10000000 783 1.41 0.13 06 0.02 5535.00 58958.00 9700 20240219 -19.28 6460 20241114 21.21 9350 -16.26 20250120 7200 8.75 20250102 9700 -19.28 20240219 6460 21.21 20241114 0.01 N 021820 500 50 억 259154 N N 0 N 00 N
8 20250219 100340 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -70 5 -0.89 9198260 1175 12.56 7840 7900 7750 10270 5530 7900 7828.31 2.59 0 572 7993 7946 7863 7816 7733 7970 7840 50 2370 500 5680 10 1 10000000 783 1.41 0.13 06 0.01 5535.00 58958.00 9700 20240219 -19.28 6460 20241114 21.21 9350 -16.26 20250120 7200 8.75 20250102 9700 -19.28 20240219 6460 21.21 20241114 0.01 N 021820 500 50 억 259154 N N 0 N 00 N
9 20250219 090341 57 100.00 KOSPI 운송장비·부품 N N N N N 7900 0 3 0.00 0 0 0.00 0 0 0 10270 5530 7900 0.00 2.59 0 0 7993 7946 7863 7816 7733 7970 7840 50 2370 500 5680 10 1 10000000 790 1.43 0.13 06 0.00 5535.00 58958.00 9700 20240219 -18.56 6460 20241114 22.29 9350 -15.51 20250120 7200 9.72 20250102 9700 -18.56 20240219 6460 22.29 20241114 0.01 N 021820 500 50 억 259154 N N 0 N 00 N
10 20250218 160339 57 100.00 KOSPI 운송장비·부품 N N N N N 7900 50 2 0.64 73346670 9352 59.04 7780 7910 7780 10200 5500 7850 7842.89 2.58 0 1088 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 790 1.43 0.13 06 0.09 5535.00 58958.00 9700 20240219 -18.56 6460 20241114 22.29 9350 -15.51 20250120 7200 9.72 20250102 9700 -18.56 20240219 6460 22.29 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N
11 20250218 150340 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 0 3 0.00 35091930 4472 28.23 7780 7910 7780 10200 5500 7850 7847.03 2.58 0 -61 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 785 1.42 0.13 06 0.04 5535.00 58958.00 9700 20240219 -19.07 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9700 -19.07 20240219 6460 21.52 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N
12 20250218 140340 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 0 3 0.00 34260880 4366 27.56 7780 7910 7780 10200 5500 7850 7847.20 2.58 0 -87 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 785 1.42 0.13 06 0.04 5535.00 58958.00 9700 20240219 -19.07 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9700 -19.07 20240219 6460 21.52 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N