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
023810/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,5930,-10,5,-0.17,88778450,15066,106.87,5920,5960,5840,7720,4160,5940,5892.64,0.35,0,-556,6086,6012,5916,5842,5746,6050,5880,50,1780,500,4270,10,1,10000000,593,5.33,0.49,12,0.15,1112.00,12029.00,10570,20240320,-43.90,5260,20241202,12.74,6780,-12.54,20250214,5310,11.68,20250106,10570,-43.90,20240320,5260,12.74,20241202,2.22,N,023810,500,50 억,,35101,N,N,8,N,00,N
20250219,150347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,0,3,0.00,84117290,14280,101.30,5920,5960,5840,7720,4160,5940,5890.57,0.35,0,-551,6086,6012,5916,5842,5746,6050,5880,50,1780,500,4270,10,1,10000000,594,5.34,0.49,12,0.14,1112.00,12029.00,10570,20240320,-43.80,5260,20241202,12.93,6780,-12.39,20250214,5310,11.86,20250106,10570,-43.80,20240320,5260,12.93,20241202,2.22,N,023810,500,50 억,,35101,N,N,0,N,00,N
20250219,140345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,0,3,0.00,82497810,14006,99.35,5920,5960,5840,7720,4160,5940,5890.18,0.35,0,-532,6086,6012,5916,5842,5746,6050,5880,50,1780,500,4270,10,1,10000000,594,5.34,0.49,12,0.14,1112.00,12029.00,10570,20240320,-43.80,5260,20241202,12.93,6780,-12.39,20250214,5310,11.86,20250106,10570,-43.80,20240320,5260,12.93,20241202,2.22,N,023810,500,50 억,,35101,N,N,0,N,00,N
20250219,130346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,20,2,0.34,40507730,6863,48.68,5920,5960,5850,7720,4160,5940,5902.34,0.35,0,-483,6086,6012,5916,5842,5746,6050,5880,50,1780,500,4270,10,1,10000000,596,5.36,0.50,12,0.07,1112.00,12029.00,10570,20240320,-43.61,5260,20241202,13.31,6780,-12.09,20250214,5310,12.24,20250106,10570,-43.61,20240320,5260,13.31,20241202,2.22,N,023810,500,50 억,,35101,N,N,0,N,00,N
20250219,120346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-60,5,-1.01,33514130,5686,40.33,5920,5940,5850,7720,4160,5940,5894.15,0.35,0,-370,6086,6012,5916,5842,5746,6050,5880,50,1780,500,4270,10,1,10000000,588,5.29,0.49,12,0.06,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.22,N,023810,500,50 억,,35101,N,N,0,N,00,N
20250219,110346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-60,5,-1.01,30802210,5226,37.07,5920,5940,5850,7720,4160,5940,5894.03,0.35,0,-238,6086,6012,5916,5842,5746,6050,5880,50,1780,500,4270,10,1,10000000,588,5.29,0.49,12,0.05,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.22,N,023810,500,50 억,,35101,N,N,0,N,00,N
20250219,100345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-60,5,-1.01,4382620,744,5.28,5920,5920,5880,7720,4160,5940,5890.62,0.35,0,-279,6086,6012,5916,5842,5746,6050,5880,50,1780,500,4270,10,1,10000000,588,5.29,0.49,12,0.01,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.22,N,023810,500,50 억,,35101,N,N,0,N,00,N
20250219,090347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,-20,5,-0.34,71040,12,0.09,5920,5920,5920,7720,4160,5940,5920.00,0.35,0,-1,6086,6012,5916,5842,5746,6050,5880,50,1780,500,4270,10,1,10000000,592,5.32,0.49,12,0.00,1112.00,12029.00,10570,20240320,-43.99,5260,20241202,12.55,6780,-12.68,20250214,5310,11.49,20250106,10570,-43.99,20240320,5260,12.55,20241202,2.22,N,023810,500,50 억,,35101,N,N,0,N,00,N
20250218,160345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,0,3,0.00,82182440,13948,82.66,5920,5990,5820,7720,4160,5940,5892.05,0.37,0,-1457,6060,6000,5920,5860,5780,5960,5820,50,1780,500,4270,10,1,10000000,594,5.34,0.49,12,0.14,1112.00,12029.00,10570,20240320,-43.80,5260,20241202,12.93,6780,-12.39,20250214,5310,11.86,20250106,10570,-43.80,20240320,5260,12.93,20241202,2.06,N,023810,500,50 억,,36572,N,N,3,N,00,N
20250218,150346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,-50,5,-0.84,55502300,9414,55.79,5920,5990,5820,7720,4160,5940,5895.72,0.37,0,-1364,6060,6000,5920,5860,5780,5960,5820,50,1780,500,4270,10,1,10000000,589,5.30,0.49,12,0.09,1112.00,12029.00,10570,20240320,-44.28,5260,20241202,11.98,6780,-13.13,20250214,5310,10.92,20250106,10570,-44.28,20240320,5260,11.98,20241202,2.06,N,023810,500,50 억,,36572,N,N,3,N,00,N
20250218,140345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,-20,5,-0.34,50388390,8543,50.63,5920,5990,5820,7720,4160,5940,5898.21,0.37,0,-1444,6060,6000,5920,5860,5780,5960,5820,50,1780,500,4270,10,1,10000000,592,5.32,0.49,12,0.09,1112.00,12029.00,10570,20240320,-43.99,5260,20241202,12.55,6780,-12.68,20250214,5310,11.49,20250106,10570,-43.99,20240320,5260,12.55,20241202,2.06,N,023810,500,50 억,,36572,N,N,3,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 5930 -10 5 -0.17 88778450 15066 106.87 5920 5960 5840 7720 4160 5940 5892.64 0.35 0 -556 6086 6012 5916 5842 5746 6050 5880 50 1780 500 4270 10 1 10000000 593 5.33 0.49 12 0.15 1112.00 12029.00 10570 20240320 -43.90 5260 20241202 12.74 6780 -12.54 20250214 5310 11.68 20250106 10570 -43.90 20240320 5260 12.74 20241202 2.22 N 023810 500 50 억 35101 N N 8 N 00 N
3 20250219 150347 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 0 3 0.00 84117290 14280 101.30 5920 5960 5840 7720 4160 5940 5890.57 0.35 0 -551 6086 6012 5916 5842 5746 6050 5880 50 1780 500 4270 10 1 10000000 594 5.34 0.49 12 0.14 1112.00 12029.00 10570 20240320 -43.80 5260 20241202 12.93 6780 -12.39 20250214 5310 11.86 20250106 10570 -43.80 20240320 5260 12.93 20241202 2.22 N 023810 500 50 억 35101 N N 0 N 00 N
4 20250219 140345 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 0 3 0.00 82497810 14006 99.35 5920 5960 5840 7720 4160 5940 5890.18 0.35 0 -532 6086 6012 5916 5842 5746 6050 5880 50 1780 500 4270 10 1 10000000 594 5.34 0.49 12 0.14 1112.00 12029.00 10570 20240320 -43.80 5260 20241202 12.93 6780 -12.39 20250214 5310 11.86 20250106 10570 -43.80 20240320 5260 12.93 20241202 2.22 N 023810 500 50 억 35101 N N 0 N 00 N
5 20250219 130346 57 100.00 KOSPI 운송장비·부품 N N N N N 5960 20 2 0.34 40507730 6863 48.68 5920 5960 5850 7720 4160 5940 5902.34 0.35 0 -483 6086 6012 5916 5842 5746 6050 5880 50 1780 500 4270 10 1 10000000 596 5.36 0.50 12 0.07 1112.00 12029.00 10570 20240320 -43.61 5260 20241202 13.31 6780 -12.09 20250214 5310 12.24 20250106 10570 -43.61 20240320 5260 13.31 20241202 2.22 N 023810 500 50 억 35101 N N 0 N 00 N
6 20250219 120346 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -60 5 -1.01 33514130 5686 40.33 5920 5940 5850 7720 4160 5940 5894.15 0.35 0 -370 6086 6012 5916 5842 5746 6050 5880 50 1780 500 4270 10 1 10000000 588 5.29 0.49 12 0.06 1112.00 12029.00 10570 20240320 -44.37 5260 20241202 11.79 6780 -13.27 20250214 5310 10.73 20250106 10570 -44.37 20240320 5260 11.79 20241202 2.22 N 023810 500 50 억 35101 N N 0 N 00 N
7 20250219 110346 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -60 5 -1.01 30802210 5226 37.07 5920 5940 5850 7720 4160 5940 5894.03 0.35 0 -238 6086 6012 5916 5842 5746 6050 5880 50 1780 500 4270 10 1 10000000 588 5.29 0.49 12 0.05 1112.00 12029.00 10570 20240320 -44.37 5260 20241202 11.79 6780 -13.27 20250214 5310 10.73 20250106 10570 -44.37 20240320 5260 11.79 20241202 2.22 N 023810 500 50 억 35101 N N 0 N 00 N
8 20250219 100345 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -60 5 -1.01 4382620 744 5.28 5920 5920 5880 7720 4160 5940 5890.62 0.35 0 -279 6086 6012 5916 5842 5746 6050 5880 50 1780 500 4270 10 1 10000000 588 5.29 0.49 12 0.01 1112.00 12029.00 10570 20240320 -44.37 5260 20241202 11.79 6780 -13.27 20250214 5310 10.73 20250106 10570 -44.37 20240320 5260 11.79 20241202 2.22 N 023810 500 50 억 35101 N N 0 N 00 N
9 20250219 090347 57 100.00 KOSPI 운송장비·부품 N N N N N 5920 -20 5 -0.34 71040 12 0.09 5920 5920 5920 7720 4160 5940 5920.00 0.35 0 -1 6086 6012 5916 5842 5746 6050 5880 50 1780 500 4270 10 1 10000000 592 5.32 0.49 12 0.00 1112.00 12029.00 10570 20240320 -43.99 5260 20241202 12.55 6780 -12.68 20250214 5310 11.49 20250106 10570 -43.99 20240320 5260 12.55 20241202 2.22 N 023810 500 50 억 35101 N N 0 N 00 N
10 20250218 160345 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 0 3 0.00 82182440 13948 82.66 5920 5990 5820 7720 4160 5940 5892.05 0.37 0 -1457 6060 6000 5920 5860 5780 5960 5820 50 1780 500 4270 10 1 10000000 594 5.34 0.49 12 0.14 1112.00 12029.00 10570 20240320 -43.80 5260 20241202 12.93 6780 -12.39 20250214 5310 11.86 20250106 10570 -43.80 20240320 5260 12.93 20241202 2.06 N 023810 500 50 억 36572 N N 3 N 00 N
11 20250218 150346 57 100.00 KOSPI 운송장비·부품 N N N N N 5890 -50 5 -0.84 55502300 9414 55.79 5920 5990 5820 7720 4160 5940 5895.72 0.37 0 -1364 6060 6000 5920 5860 5780 5960 5820 50 1780 500 4270 10 1 10000000 589 5.30 0.49 12 0.09 1112.00 12029.00 10570 20240320 -44.28 5260 20241202 11.98 6780 -13.13 20250214 5310 10.92 20250106 10570 -44.28 20240320 5260 11.98 20241202 2.06 N 023810 500 50 억 36572 N N 3 N 00 N
12 20250218 140345 57 100.00 KOSPI 운송장비·부품 N N N N N 5920 -20 5 -0.34 50388390 8543 50.63 5920 5990 5820 7720 4160 5940 5898.21 0.37 0 -1444 6060 6000 5920 5860 5780 5960 5820 50 1780 500 4270 10 1 10000000 592 5.32 0.49 12 0.09 1112.00 12029.00 10570 20240320 -43.99 5260 20241202 12.55 6780 -12.68 20250214 5310 11.49 20250106 10570 -43.99 20240320 5260 12.55 20241202 2.06 N 023810 500 50 억 36572 N N 3 N 00 N