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
023800/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
20250219,160345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6140,30,2,0.49,308425800,50151,105.39,6080,6210,6080,7940,4280,6110,6149.94,1.10,0,15417,6236,6172,6086,6022,5936,6205,6055,79,1830,500,4270,10,1,15809197,971,6.95,0.46,12,0.32,884.00,13464.00,10070,20240215,-39.03,5040,20241209,21.83,6780,-9.44,20250205,5410,13.49,20250203,9240,-33.55,20240219,5040,21.83,20241209,1.32,N,023800,500,79 억,,174546,N,N,147,N,00,N
20250219,150347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6170,60,2,0.98,286266070,46551,97.83,6080,6210,6080,7940,4280,6110,6149.51,1.10,0,16171,6236,6172,6086,6022,5936,6205,6055,79,1830,500,4270,10,1,15809197,975,6.98,0.46,12,0.29,884.00,13464.00,10070,20240215,-38.73,5040,20241209,22.42,6780,-9.00,20250205,5410,14.05,20250203,9240,-33.23,20240219,5040,22.42,20241209,1.32,N,023800,500,79 억,,174546,N,N,204,N,00,N
20250219,140345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6170,60,2,0.98,262589720,42706,89.75,6080,6210,6080,7940,4280,6110,6148.78,1.10,0,14644,6236,6172,6086,6022,5936,6205,6055,79,1830,500,4270,10,1,15809197,975,6.98,0.46,12,0.27,884.00,13464.00,10070,20240215,-38.73,5040,20241209,22.42,6780,-9.00,20250205,5410,14.05,20250203,9240,-33.23,20240219,5040,22.42,20241209,1.32,N,023800,500,79 억,,174546,N,N,204,N,00,N
20250219,130345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6160,50,2,0.82,244956140,39845,83.73,6080,6210,6080,7940,4280,6110,6147.73,1.10,0,14616,6236,6172,6086,6022,5936,6205,6055,79,1830,500,4270,10,1,15809197,974,6.97,0.46,12,0.25,884.00,13464.00,10070,20240215,-38.83,5040,20241209,22.22,6780,-9.14,20250205,5410,13.86,20250203,9240,-33.33,20240219,5040,22.22,20241209,1.32,N,023800,500,79 억,,174546,N,N,204,N,00,N
20250219,120345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6170,60,2,0.98,226526040,36857,77.46,6080,6210,6080,7940,4280,6110,6146.08,1.10,0,13410,6236,6172,6086,6022,5936,6205,6055,79,1830,500,4270,10,1,15809197,975,6.98,0.46,12,0.23,884.00,13464.00,10070,20240215,-38.73,5040,20241209,22.42,6780,-9.00,20250205,5410,14.05,20250203,9240,-33.23,20240219,5040,22.42,20241209,1.32,N,023800,500,79 억,,174546,N,N,204,N,00,N
20250219,110346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6160,50,2,0.82,177752380,28937,60.81,6080,6210,6080,7940,4280,6110,6142.74,1.10,0,12472,6236,6172,6086,6022,5936,6205,6055,79,1830,500,4270,10,1,15809197,974,6.97,0.46,12,0.18,884.00,13464.00,10070,20240215,-38.83,5040,20241209,22.22,6780,-9.14,20250205,5410,13.86,20250203,9240,-33.33,20240219,5040,22.22,20241209,1.32,N,023800,500,79 억,,174546,N,N,204,N,00,N
20250219,100345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6120,10,2,0.16,68928390,11262,23.67,6080,6160,6080,7940,4280,6110,6120.44,1.10,0,4700,6236,6172,6086,6022,5936,6205,6055,79,1830,500,4270,10,1,15809197,968,6.92,0.45,12,0.07,884.00,13464.00,10070,20240215,-39.23,5040,20241209,21.43,6780,-9.73,20250205,5410,13.12,20250203,9240,-33.77,20240219,5040,21.43,20241209,1.32,N,023800,500,79 억,,174546,N,N,204,N,00,N
20250219,090346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6110,0,3,0.00,12136580,1996,4.19,6080,6110,6080,7940,4280,6110,6080.45,1.10,0,282,6236,6172,6086,6022,5936,6205,6055,79,1830,500,4270,10,1,15809197,966,6.91,0.45,12,0.01,884.00,13464.00,10070,20240215,-39.32,5040,20241209,21.23,6780,-9.88,20250205,5410,12.94,20250203,9240,-33.87,20240219,5040,21.23,20241209,1.32,N,023800,500,79 억,,174546,N,N,204,N,00,N
20250218,160344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6110,40,2,0.66,281189880,46310,141.92,6040,6150,6000,7890,4250,6070,6071.89,1.08,0,1993,6156,6112,6066,6022,5976,6090,6000,79,1820,500,4240,10,1,15809197,966,6.91,0.45,12,0.29,884.00,13464.00,10070,20240215,-39.32,5040,20241209,21.23,6780,-9.88,20250205,5410,12.94,20250203,9240,-33.87,20240219,5040,21.23,20241209,1.37,N,023800,500,79 억,,170577,N,N,204,N,00,N
20250218,150346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6100,30,2,0.49,245451220,40453,123.97,6040,6150,6000,7890,4250,6070,6067.57,1.08,0,2844,6156,6112,6066,6022,5976,6090,6000,79,1820,500,4240,10,1,15809197,964,6.90,0.45,12,0.26,884.00,13464.00,10070,20240215,-39.42,5040,20241209,21.03,6780,-10.03,20250205,5410,12.75,20250203,9240,-33.98,20240219,5040,21.03,20241209,1.37,N,023800,500,79 억,,170577,N,N,93,N,00,N
20250218,140345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6120,50,2,0.82,206507550,34053,104.35,6040,6150,6000,7890,4250,6070,6064.30,1.08,0,2342,6156,6112,6066,6022,5976,6090,6000,79,1820,500,4240,10,1,15809197,968,6.92,0.45,12,0.22,884.00,13464.00,10070,20240215,-39.23,5040,20241209,21.43,6780,-9.73,20250205,5410,13.12,20250203,9240,-33.77,20240219,5040,21.43,20241209,1.37,N,023800,500,79 억,,170577,N,N,93,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 160345 57 100.00 KOSPI 운송장비·부품 N N N N N 6140 30 2 0.49 308425800 50151 105.39 6080 6210 6080 7940 4280 6110 6149.94 1.10 0 15417 6236 6172 6086 6022 5936 6205 6055 79 1830 500 4270 10 1 15809197 971 6.95 0.46 12 0.32 884.00 13464.00 10070 20240215 -39.03 5040 20241209 21.83 6780 -9.44 20250205 5410 13.49 20250203 9240 -33.55 20240219 5040 21.83 20241209 1.32 N 023800 500 79 억 174546 N N 147 N 00 N
3 20250219 150347 57 100.00 KOSPI 운송장비·부품 N N N N N 6170 60 2 0.98 286266070 46551 97.83 6080 6210 6080 7940 4280 6110 6149.51 1.10 0 16171 6236 6172 6086 6022 5936 6205 6055 79 1830 500 4270 10 1 15809197 975 6.98 0.46 12 0.29 884.00 13464.00 10070 20240215 -38.73 5040 20241209 22.42 6780 -9.00 20250205 5410 14.05 20250203 9240 -33.23 20240219 5040 22.42 20241209 1.32 N 023800 500 79 억 174546 N N 204 N 00 N
4 20250219 140345 57 100.00 KOSPI 운송장비·부품 N N N N N 6170 60 2 0.98 262589720 42706 89.75 6080 6210 6080 7940 4280 6110 6148.78 1.10 0 14644 6236 6172 6086 6022 5936 6205 6055 79 1830 500 4270 10 1 15809197 975 6.98 0.46 12 0.27 884.00 13464.00 10070 20240215 -38.73 5040 20241209 22.42 6780 -9.00 20250205 5410 14.05 20250203 9240 -33.23 20240219 5040 22.42 20241209 1.32 N 023800 500 79 억 174546 N N 204 N 00 N
5 20250219 130345 57 100.00 KOSPI 운송장비·부품 N N N N N 6160 50 2 0.82 244956140 39845 83.73 6080 6210 6080 7940 4280 6110 6147.73 1.10 0 14616 6236 6172 6086 6022 5936 6205 6055 79 1830 500 4270 10 1 15809197 974 6.97 0.46 12 0.25 884.00 13464.00 10070 20240215 -38.83 5040 20241209 22.22 6780 -9.14 20250205 5410 13.86 20250203 9240 -33.33 20240219 5040 22.22 20241209 1.32 N 023800 500 79 억 174546 N N 204 N 00 N
6 20250219 120345 57 100.00 KOSPI 운송장비·부품 N N N N N 6170 60 2 0.98 226526040 36857 77.46 6080 6210 6080 7940 4280 6110 6146.08 1.10 0 13410 6236 6172 6086 6022 5936 6205 6055 79 1830 500 4270 10 1 15809197 975 6.98 0.46 12 0.23 884.00 13464.00 10070 20240215 -38.73 5040 20241209 22.42 6780 -9.00 20250205 5410 14.05 20250203 9240 -33.23 20240219 5040 22.42 20241209 1.32 N 023800 500 79 억 174546 N N 204 N 00 N
7 20250219 110346 57 100.00 KOSPI 운송장비·부품 N N N N N 6160 50 2 0.82 177752380 28937 60.81 6080 6210 6080 7940 4280 6110 6142.74 1.10 0 12472 6236 6172 6086 6022 5936 6205 6055 79 1830 500 4270 10 1 15809197 974 6.97 0.46 12 0.18 884.00 13464.00 10070 20240215 -38.83 5040 20241209 22.22 6780 -9.14 20250205 5410 13.86 20250203 9240 -33.33 20240219 5040 22.22 20241209 1.32 N 023800 500 79 억 174546 N N 204 N 00 N
8 20250219 100345 57 100.00 KOSPI 운송장비·부품 N N N N N 6120 10 2 0.16 68928390 11262 23.67 6080 6160 6080 7940 4280 6110 6120.44 1.10 0 4700 6236 6172 6086 6022 5936 6205 6055 79 1830 500 4270 10 1 15809197 968 6.92 0.45 12 0.07 884.00 13464.00 10070 20240215 -39.23 5040 20241209 21.43 6780 -9.73 20250205 5410 13.12 20250203 9240 -33.77 20240219 5040 21.43 20241209 1.32 N 023800 500 79 억 174546 N N 204 N 00 N
9 20250219 090346 57 100.00 KOSPI 운송장비·부품 N N N N N 6110 0 3 0.00 12136580 1996 4.19 6080 6110 6080 7940 4280 6110 6080.45 1.10 0 282 6236 6172 6086 6022 5936 6205 6055 79 1830 500 4270 10 1 15809197 966 6.91 0.45 12 0.01 884.00 13464.00 10070 20240215 -39.32 5040 20241209 21.23 6780 -9.88 20250205 5410 12.94 20250203 9240 -33.87 20240219 5040 21.23 20241209 1.32 N 023800 500 79 억 174546 N N 204 N 00 N
10 20250218 160344 57 100.00 KOSPI 운송장비·부품 N N N N N 6110 40 2 0.66 281189880 46310 141.92 6040 6150 6000 7890 4250 6070 6071.89 1.08 0 1993 6156 6112 6066 6022 5976 6090 6000 79 1820 500 4240 10 1 15809197 966 6.91 0.45 12 0.29 884.00 13464.00 10070 20240215 -39.32 5040 20241209 21.23 6780 -9.88 20250205 5410 12.94 20250203 9240 -33.87 20240219 5040 21.23 20241209 1.37 N 023800 500 79 억 170577 N N 204 N 00 N
11 20250218 150346 57 100.00 KOSPI 운송장비·부품 N N N N N 6100 30 2 0.49 245451220 40453 123.97 6040 6150 6000 7890 4250 6070 6067.57 1.08 0 2844 6156 6112 6066 6022 5976 6090 6000 79 1820 500 4240 10 1 15809197 964 6.90 0.45 12 0.26 884.00 13464.00 10070 20240215 -39.42 5040 20241209 21.03 6780 -10.03 20250205 5410 12.75 20250203 9240 -33.98 20240219 5040 21.03 20241209 1.37 N 023800 500 79 억 170577 N N 93 N 00 N
12 20250218 140345 57 100.00 KOSPI 운송장비·부품 N N N N N 6120 50 2 0.82 206507550 34053 104.35 6040 6150 6000 7890 4250 6070 6064.30 1.08 0 2342 6156 6112 6066 6022 5976 6090 6000 79 1820 500 4240 10 1 15809197 968 6.92 0.45 12 0.22 884.00 13464.00 10070 20240215 -39.23 5040 20241209 21.43 6780 -9.73 20250205 5410 13.12 20250203 9240 -33.77 20240219 5040 21.43 20241209 1.37 N 023800 500 79 억 170577 N N 93 N 00 N