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
024900/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
20250219,160351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2805,55,2,2.00,290280575,104506,164.30,2750,2820,2710,3575,1925,2750,2777.62,1.22,0,18747,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,913,7.36,0.96,12,0.32,381.00,2924.00,5980,20240415,-53.09,2615,20241209,7.27,3140,-10.67,20250110,2670,5.06,20250203,5980,-53.09,20240415,2615,7.27,20241209,1.18,N,024900,500,162 억,,396436,N,N,32,N,00,N
20250219,150352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,70,2,2.55,280621250,101069,158.90,2750,2820,2710,3575,1925,2750,2776.53,1.22,0,19444,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,918,7.40,0.96,12,0.31,381.00,2924.00,5980,20240415,-52.84,2615,20241209,7.84,3140,-10.19,20250110,2670,5.62,20250203,5980,-52.84,20240415,2615,7.84,20241209,1.18,N,024900,500,162 억,,396436,N,N,0,N,00,N
20250219,140350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,60,2,2.18,256640940,92535,145.48,2750,2815,2710,3575,1925,2750,2773.45,1.22,0,20531,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,915,7.38,0.96,12,0.28,381.00,2924.00,5980,20240415,-53.01,2615,20241209,7.46,3140,-10.51,20250110,2670,5.24,20250203,5980,-53.01,20240415,2615,7.46,20241209,1.18,N,024900,500,162 억,,396436,N,N,0,N,00,N
20250219,130351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,40,2,1.45,206552665,74643,117.35,2750,2800,2710,3575,1925,2750,2767.21,1.22,0,21170,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,909,7.32,0.95,12,0.23,381.00,2924.00,5980,20240415,-53.34,2615,20241209,6.69,3140,-11.15,20250110,2670,4.49,20250203,5980,-53.34,20240415,2615,6.69,20241209,1.18,N,024900,500,162 억,,396436,N,N,0,N,00,N
20250219,120351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2785,35,2,1.27,199215995,72009,113.21,2750,2800,2710,3575,1925,2750,2766.54,1.22,0,20873,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,907,7.31,0.95,12,0.22,381.00,2924.00,5980,20240415,-53.43,2615,20241209,6.50,3140,-11.31,20250110,2670,4.31,20250203,5980,-53.43,20240415,2615,6.50,20241209,1.18,N,024900,500,162 억,,396436,N,N,0,N,00,N
20250219,110351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2800,50,2,1.82,179474520,64928,102.08,2750,2800,2710,3575,1925,2750,2764.21,1.22,0,17614,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,912,7.35,0.96,12,0.20,381.00,2924.00,5980,20240415,-53.18,2615,20241209,7.07,3140,-10.83,20250110,2670,4.87,20250203,5980,-53.18,20240415,2615,7.07,20241209,1.18,N,024900,500,162 억,,396436,N,N,0,N,00,N
20250219,100350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2780,30,2,1.09,129658875,46970,73.85,2750,2795,2710,3575,1925,2750,2760.46,1.22,0,18225,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,905,7.30,0.95,12,0.14,381.00,2924.00,5980,20240415,-53.51,2615,20241209,6.31,3140,-11.46,20250110,2670,4.12,20250203,5980,-53.51,20240415,2615,6.31,20241209,1.18,N,024900,500,162 억,,396436,N,N,0,N,00,N
20250219,090352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2760,10,2,0.36,18417960,6696,10.53,2750,2760,2745,3575,1925,2750,2750.59,1.22,0,4409,2800,2775,2750,2725,2700,2787,2737,163,825,500,2030,5,1,32564980,899,7.24,0.94,12,0.02,381.00,2924.00,5980,20240415,-53.85,2615,20241209,5.54,3140,-12.10,20250110,2670,3.37,20250203,5980,-53.85,20240415,2615,5.54,20241209,1.18,N,024900,500,162 억,,396436,N,N,0,N,00,N
20250218,160350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2750,5,2,0.18,174610130,63591,123.58,2725,2775,2725,3565,1925,2745,2745.83,1.18,0,13020,2781,2762,2751,2732,2721,2757,2727,163,820,500,2030,5,1,32564980,896,7.22,0.94,12,0.20,381.00,2924.00,6150,20240205,-55.28,2615,20241209,5.16,3140,-12.42,20250110,2670,3.00,20250203,5980,-54.01,20240415,2615,5.16,20241209,1.17,N,024900,500,162 억,,384008,N,N,12,N,00,N
20250218,150351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2755,10,2,0.36,169217665,61629,119.77,2725,2775,2725,3565,1925,2745,2745.75,1.18,0,13651,2781,2762,2751,2732,2721,2757,2727,163,820,500,2030,5,1,32564980,897,7.23,0.94,12,0.19,381.00,2924.00,6150,20240205,-55.20,2615,20241209,5.35,3140,-12.26,20250110,2670,3.18,20250203,5980,-53.93,20240415,2615,5.35,20241209,1.17,N,024900,500,162 억,,384008,N,N,12,N,00,N
20250218,140351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2750,5,2,0.18,158316770,57666,112.06,2725,2775,2725,3565,1925,2745,2745.41,1.18,0,14003,2781,2762,2751,2732,2721,2757,2727,163,820,500,2030,5,1,32564980,896,7.22,0.94,12,0.18,381.00,2924.00,6150,20240205,-55.28,2615,20241209,5.16,3140,-12.42,20250110,2670,3.00,20250203,5980,-54.01,20240415,2615,5.16,20241209,1.17,N,024900,500,162 억,,384008,N,N,12,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 160351 57 100.00 KOSPI 운송장비·부품 N N N N N 2805 55 2 2.00 290280575 104506 164.30 2750 2820 2710 3575 1925 2750 2777.62 1.22 0 18747 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 913 7.36 0.96 12 0.32 381.00 2924.00 5980 20240415 -53.09 2615 20241209 7.27 3140 -10.67 20250110 2670 5.06 20250203 5980 -53.09 20240415 2615 7.27 20241209 1.18 N 024900 500 162 억 396436 N N 32 N 00 N
3 20250219 150352 57 100.00 KOSPI 운송장비·부품 N N N N N 2820 70 2 2.55 280621250 101069 158.90 2750 2820 2710 3575 1925 2750 2776.53 1.22 0 19444 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 918 7.40 0.96 12 0.31 381.00 2924.00 5980 20240415 -52.84 2615 20241209 7.84 3140 -10.19 20250110 2670 5.62 20250203 5980 -52.84 20240415 2615 7.84 20241209 1.18 N 024900 500 162 억 396436 N N 0 N 00 N
4 20250219 140350 57 100.00 KOSPI 운송장비·부품 N N N N N 2810 60 2 2.18 256640940 92535 145.48 2750 2815 2710 3575 1925 2750 2773.45 1.22 0 20531 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 915 7.38 0.96 12 0.28 381.00 2924.00 5980 20240415 -53.01 2615 20241209 7.46 3140 -10.51 20250110 2670 5.24 20250203 5980 -53.01 20240415 2615 7.46 20241209 1.18 N 024900 500 162 억 396436 N N 0 N 00 N
5 20250219 130351 57 100.00 KOSPI 운송장비·부품 N N N N N 2790 40 2 1.45 206552665 74643 117.35 2750 2800 2710 3575 1925 2750 2767.21 1.22 0 21170 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 909 7.32 0.95 12 0.23 381.00 2924.00 5980 20240415 -53.34 2615 20241209 6.69 3140 -11.15 20250110 2670 4.49 20250203 5980 -53.34 20240415 2615 6.69 20241209 1.18 N 024900 500 162 억 396436 N N 0 N 00 N
6 20250219 120351 57 100.00 KOSPI 운송장비·부품 N N N N N 2785 35 2 1.27 199215995 72009 113.21 2750 2800 2710 3575 1925 2750 2766.54 1.22 0 20873 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 907 7.31 0.95 12 0.22 381.00 2924.00 5980 20240415 -53.43 2615 20241209 6.50 3140 -11.31 20250110 2670 4.31 20250203 5980 -53.43 20240415 2615 6.50 20241209 1.18 N 024900 500 162 억 396436 N N 0 N 00 N
7 20250219 110351 57 100.00 KOSPI 운송장비·부품 N N N N N 2800 50 2 1.82 179474520 64928 102.08 2750 2800 2710 3575 1925 2750 2764.21 1.22 0 17614 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 912 7.35 0.96 12 0.20 381.00 2924.00 5980 20240415 -53.18 2615 20241209 7.07 3140 -10.83 20250110 2670 4.87 20250203 5980 -53.18 20240415 2615 7.07 20241209 1.18 N 024900 500 162 억 396436 N N 0 N 00 N
8 20250219 100350 57 100.00 KOSPI 운송장비·부품 N N N N N 2780 30 2 1.09 129658875 46970 73.85 2750 2795 2710 3575 1925 2750 2760.46 1.22 0 18225 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 905 7.30 0.95 12 0.14 381.00 2924.00 5980 20240415 -53.51 2615 20241209 6.31 3140 -11.46 20250110 2670 4.12 20250203 5980 -53.51 20240415 2615 6.31 20241209 1.18 N 024900 500 162 억 396436 N N 0 N 00 N
9 20250219 090352 57 100.00 KOSPI 운송장비·부품 N N N N N 2760 10 2 0.36 18417960 6696 10.53 2750 2760 2745 3575 1925 2750 2750.59 1.22 0 4409 2800 2775 2750 2725 2700 2787 2737 163 825 500 2030 5 1 32564980 899 7.24 0.94 12 0.02 381.00 2924.00 5980 20240415 -53.85 2615 20241209 5.54 3140 -12.10 20250110 2670 3.37 20250203 5980 -53.85 20240415 2615 5.54 20241209 1.18 N 024900 500 162 억 396436 N N 0 N 00 N
10 20250218 160350 57 100.00 KOSPI 운송장비·부품 N N N N N 2750 5 2 0.18 174610130 63591 123.58 2725 2775 2725 3565 1925 2745 2745.83 1.18 0 13020 2781 2762 2751 2732 2721 2757 2727 163 820 500 2030 5 1 32564980 896 7.22 0.94 12 0.20 381.00 2924.00 6150 20240205 -55.28 2615 20241209 5.16 3140 -12.42 20250110 2670 3.00 20250203 5980 -54.01 20240415 2615 5.16 20241209 1.17 N 024900 500 162 억 384008 N N 12 N 00 N
11 20250218 150351 57 100.00 KOSPI 운송장비·부품 N N N N N 2755 10 2 0.36 169217665 61629 119.77 2725 2775 2725 3565 1925 2745 2745.75 1.18 0 13651 2781 2762 2751 2732 2721 2757 2727 163 820 500 2030 5 1 32564980 897 7.23 0.94 12 0.19 381.00 2924.00 6150 20240205 -55.20 2615 20241209 5.35 3140 -12.26 20250110 2670 3.18 20250203 5980 -53.93 20240415 2615 5.35 20241209 1.17 N 024900 500 162 억 384008 N N 12 N 00 N
12 20250218 140351 57 100.00 KOSPI 운송장비·부품 N N N N N 2750 5 2 0.18 158316770 57666 112.06 2725 2775 2725 3565 1925 2745 2745.41 1.18 0 14003 2781 2762 2751 2732 2721 2757 2727 163 820 500 2030 5 1 32564980 896 7.22 0.94 12 0.18 381.00 2924.00 6150 20240205 -55.28 2615 20241209 5.16 3140 -12.42 20250110 2670 3.00 20250203 5980 -54.01 20240415 2615 5.16 20241209 1.17 N 024900 500 162 억 384008 N N 12 N 00 N