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
023000/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
20250219,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,5,2,0.21,13327390,5688,142.74,2330,2350,2330,3040,1640,2340,2343.07,0.32,0,-8,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2320,1.08,20250214,3060,-23.37,20240219,2200,6.59,20241209,0.41,N,023000,500,200 억,,127655,N,N,39,N,00,N
20250219,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,13106960,5594,140.38,2330,2350,2330,3040,1640,2340,2343.04,0.32,0,-7,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2320,0.86,20250214,3060,-23.53,20240219,2200,6.36,20241209,0.41,N,023000,500,200 억,,127655,N,N,0,N,00,N
20250219,140341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,5,2,0.21,12126840,5176,129.89,2330,2350,2330,3040,1640,2340,2342.90,0.32,0,-7,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2320,1.08,20250214,3060,-23.37,20240219,2200,6.59,20241209,0.41,N,023000,500,200 억,,127655,N,N,0,N,00,N
20250219,130341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,5,2,0.21,11782725,5029,126.20,2330,2350,2330,3040,1640,2340,2342.96,0.32,0,-7,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2320,1.08,20250214,3060,-23.37,20240219,2200,6.59,20241209,0.41,N,023000,500,200 억,,127655,N,N,0,N,00,N
20250219,120341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,10230005,4368,109.61,2330,2350,2330,3040,1640,2340,2342.03,0.32,0,-7,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2320,0.86,20250214,3060,-23.53,20240219,2200,6.36,20241209,0.41,N,023000,500,200 억,,127655,N,N,0,N,00,N
20250219,110342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,5,2,0.21,4356500,1860,46.68,2330,2350,2330,3040,1640,2340,2342.20,0.32,0,-87,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.00,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2320,1.08,20250214,3060,-23.37,20240219,2200,6.59,20241209,0.41,N,023000,500,200 억,,127655,N,N,0,N,00,N
20250219,100341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,10,2,0.43,3608050,1541,38.67,2330,2350,2330,3040,1640,2340,2341.37,0.32,0,-87,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,940,5.66,0.39,12,0.00,415.00,6082.00,3065,20240216,-23.33,2200,20241209,6.82,2505,-6.19,20250116,2320,1.29,20250214,3060,-23.20,20240219,2200,6.82,20241209,0.41,N,023000,500,200 억,,127655,N,N,0,N,00,N
20250219,090342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,-10,5,-0.43,20970,9,0.23,2330,2330,2330,3040,1640,2340,2330.00,0.32,0,-1,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,932,5.61,0.38,12,0.00,415.00,6082.00,3065,20240216,-23.98,2200,20241209,5.91,2505,-6.99,20250116,2320,0.43,20250214,3060,-23.86,20240219,2200,5.91,20241209,0.41,N,023000,500,200 억,,127655,N,N,0,N,00,N
20250218,160340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,-5,5,-0.21,9320050,3985,37.88,2330,2350,2330,3045,1645,2345,2338.78,0.32,0,-119,2401,2372,2351,2322,2301,2370,2320,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2320,0.86,20250214,3060,-23.53,20240219,2200,6.36,20241209,0.41,N,023000,500,200 억,,127826,N,N,16,N,00,N
20250218,150342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,-5,5,-0.21,5311425,2272,21.60,2330,2350,2330,3045,1645,2345,2337.78,0.32,0,-145,2401,2372,2351,2322,2301,2370,2320,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2320,0.86,20250214,3060,-23.53,20240219,2200,6.36,20241209,0.41,N,023000,500,200 억,,127826,N,N,16,N,00,N
20250218,140341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,0,3,0.00,5262185,2251,21.40,2330,2350,2330,3045,1645,2345,2337.71,0.32,0,-145,2401,2372,2351,2322,2301,2370,2320,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2320,1.08,20250214,3060,-23.37,20240219,2200,6.59,20241209,0.41,N,023000,500,200 억,,127826,N,N,16,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 160341 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 5 2 0.21 13327390 5688 142.74 2330 2350 2330 3040 1640 2340 2343.07 0.32 0 -8 2360 2350 2340 2330 2320 2355 2335 200 700 500 1680 5 1 40000000 938 5.65 0.39 12 0.01 415.00 6082.00 3065 20240216 -23.49 2200 20241209 6.59 2505 -6.39 20250116 2320 1.08 20250214 3060 -23.37 20240219 2200 6.59 20241209 0.41 N 023000 500 200 억 127655 N N 39 N 00 N
3 20250219 150343 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 0 3 0.00 13106960 5594 140.38 2330 2350 2330 3040 1640 2340 2343.04 0.32 0 -7 2360 2350 2340 2330 2320 2355 2335 200 700 500 1680 5 1 40000000 936 5.64 0.38 12 0.01 415.00 6082.00 3065 20240216 -23.65 2200 20241209 6.36 2505 -6.59 20250116 2320 0.86 20250214 3060 -23.53 20240219 2200 6.36 20241209 0.41 N 023000 500 200 억 127655 N N 0 N 00 N
4 20250219 140341 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 5 2 0.21 12126840 5176 129.89 2330 2350 2330 3040 1640 2340 2342.90 0.32 0 -7 2360 2350 2340 2330 2320 2355 2335 200 700 500 1680 5 1 40000000 938 5.65 0.39 12 0.01 415.00 6082.00 3065 20240216 -23.49 2200 20241209 6.59 2505 -6.39 20250116 2320 1.08 20250214 3060 -23.37 20240219 2200 6.59 20241209 0.41 N 023000 500 200 억 127655 N N 0 N 00 N
5 20250219 130341 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 5 2 0.21 11782725 5029 126.20 2330 2350 2330 3040 1640 2340 2342.96 0.32 0 -7 2360 2350 2340 2330 2320 2355 2335 200 700 500 1680 5 1 40000000 938 5.65 0.39 12 0.01 415.00 6082.00 3065 20240216 -23.49 2200 20241209 6.59 2505 -6.39 20250116 2320 1.08 20250214 3060 -23.37 20240219 2200 6.59 20241209 0.41 N 023000 500 200 억 127655 N N 0 N 00 N
6 20250219 120341 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 0 3 0.00 10230005 4368 109.61 2330 2350 2330 3040 1640 2340 2342.03 0.32 0 -7 2360 2350 2340 2330 2320 2355 2335 200 700 500 1680 5 1 40000000 936 5.64 0.38 12 0.01 415.00 6082.00 3065 20240216 -23.65 2200 20241209 6.36 2505 -6.59 20250116 2320 0.86 20250214 3060 -23.53 20240219 2200 6.36 20241209 0.41 N 023000 500 200 억 127655 N N 0 N 00 N
7 20250219 110342 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 5 2 0.21 4356500 1860 46.68 2330 2350 2330 3040 1640 2340 2342.20 0.32 0 -87 2360 2350 2340 2330 2320 2355 2335 200 700 500 1680 5 1 40000000 938 5.65 0.39 12 0.00 415.00 6082.00 3065 20240216 -23.49 2200 20241209 6.59 2505 -6.39 20250116 2320 1.08 20250214 3060 -23.37 20240219 2200 6.59 20241209 0.41 N 023000 500 200 억 127655 N N 0 N 00 N
8 20250219 100341 57 100.00 KOSPI 운송장비·부품 N N N N N 2350 10 2 0.43 3608050 1541 38.67 2330 2350 2330 3040 1640 2340 2341.37 0.32 0 -87 2360 2350 2340 2330 2320 2355 2335 200 700 500 1680 5 1 40000000 940 5.66 0.39 12 0.00 415.00 6082.00 3065 20240216 -23.33 2200 20241209 6.82 2505 -6.19 20250116 2320 1.29 20250214 3060 -23.20 20240219 2200 6.82 20241209 0.41 N 023000 500 200 억 127655 N N 0 N 00 N
9 20250219 090342 57 100.00 KOSPI 운송장비·부품 N N N N N 2330 -10 5 -0.43 20970 9 0.23 2330 2330 2330 3040 1640 2340 2330.00 0.32 0 -1 2360 2350 2340 2330 2320 2355 2335 200 700 500 1680 5 1 40000000 932 5.61 0.38 12 0.00 415.00 6082.00 3065 20240216 -23.98 2200 20241209 5.91 2505 -6.99 20250116 2320 0.43 20250214 3060 -23.86 20240219 2200 5.91 20241209 0.41 N 023000 500 200 억 127655 N N 0 N 00 N
10 20250218 160340 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 -5 5 -0.21 9320050 3985 37.88 2330 2350 2330 3045 1645 2345 2338.78 0.32 0 -119 2401 2372 2351 2322 2301 2370 2320 200 700 500 1680 5 1 40000000 936 5.64 0.38 12 0.01 415.00 6082.00 3065 20240216 -23.65 2200 20241209 6.36 2505 -6.59 20250116 2320 0.86 20250214 3060 -23.53 20240219 2200 6.36 20241209 0.41 N 023000 500 200 억 127826 N N 16 N 00 N
11 20250218 150342 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 -5 5 -0.21 5311425 2272 21.60 2330 2350 2330 3045 1645 2345 2337.78 0.32 0 -145 2401 2372 2351 2322 2301 2370 2320 200 700 500 1680 5 1 40000000 936 5.64 0.38 12 0.01 415.00 6082.00 3065 20240216 -23.65 2200 20241209 6.36 2505 -6.59 20250116 2320 0.86 20250214 3060 -23.53 20240219 2200 6.36 20241209 0.41 N 023000 500 200 억 127826 N N 16 N 00 N
12 20250218 140341 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 0 3 0.00 5262185 2251 21.40 2330 2350 2330 3045 1645 2345 2337.71 0.32 0 -145 2401 2372 2351 2322 2301 2370 2320 200 700 500 1680 5 1 40000000 938 5.65 0.39 12 0.01 415.00 6082.00 3065 20240216 -23.49 2200 20241209 6.59 2505 -6.39 20250116 2320 1.08 20250214 3060 -23.37 20240219 2200 6.59 20241209 0.41 N 023000 500 200 억 127826 N N 16 N 00 N