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
041650/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
20250219,160457,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,15,2,0.52,72805005,25082,206.59,2910,2910,2880,3755,2025,2890,2902.68,1.60,0,6256,2933,2911,2893,2871,2853,2902,2862,107,865,500,2130,5,1,21471450,624,4.44,0.29,12,0.12,655.00,10014.00,4690,20240401,-38.06,2665,20241210,9.01,3050,-4.75,20250120,2850,1.93,20250102,4690,-38.06,20240401,2665,9.01,20241210,1.55,N,041650,500,107 억,,343193,N,N,21,N,00,N
20250219,150459,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,20,2,0.69,68912305,23742,195.55,2910,2910,2880,3755,2025,2890,2902.55,1.60,0,6437,2933,2911,2893,2871,2853,2902,2862,107,865,500,2130,5,1,21471450,625,4.44,0.29,12,0.11,655.00,10014.00,4690,20240401,-37.95,2665,20241210,9.19,3050,-4.59,20250120,2850,2.11,20250102,4690,-37.95,20240401,2665,9.19,20241210,1.55,N,041650,500,107 억,,343193,N,N,0,N,00,N
20250219,140456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,10,2,0.35,65835435,22682,186.82,2910,2910,2880,3755,2025,2890,2902.54,1.60,0,6687,2933,2911,2893,2871,2853,2902,2862,107,865,500,2130,5,1,21471450,623,4.43,0.29,12,0.11,655.00,10014.00,4690,20240401,-38.17,2665,20241210,8.82,3050,-4.92,20250120,2850,1.75,20250102,4690,-38.17,20240401,2665,8.82,20241210,1.55,N,041650,500,107 억,,343193,N,N,0,N,00,N
20250219,130457,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,20,2,0.69,58313485,20090,165.47,2910,2910,2880,3755,2025,2890,2902.61,1.60,0,6687,2933,2911,2893,2871,2853,2902,2862,107,865,500,2130,5,1,21471450,625,4.44,0.29,12,0.09,655.00,10014.00,4690,20240401,-37.95,2665,20241210,9.19,3050,-4.59,20250120,2850,2.11,20250102,4690,-37.95,20240401,2665,9.19,20241210,1.55,N,041650,500,107 억,,343193,N,N,0,N,00,N
20250219,120457,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,20,2,0.69,53849835,18555,152.83,2910,2910,2880,3755,2025,2890,2902.17,1.60,0,6687,2933,2911,2893,2871,2853,2902,2862,107,865,500,2130,5,1,21471450,625,4.44,0.29,12,0.09,655.00,10014.00,4690,20240401,-37.95,2665,20241210,9.19,3050,-4.59,20250120,2850,2.11,20250102,4690,-37.95,20240401,2665,9.19,20241210,1.55,N,041650,500,107 억,,343193,N,N,0,N,00,N
20250219,110458,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,5,2,0.17,48837710,16829,138.61,2910,2910,2880,3755,2025,2890,2902.00,1.60,0,6303,2933,2911,2893,2871,2853,2902,2862,107,865,500,2130,5,1,21471450,622,4.42,0.29,12,0.08,655.00,10014.00,4690,20240401,-38.27,2665,20241210,8.63,3050,-5.08,20250120,2850,1.58,20250102,4690,-38.27,20240401,2665,8.63,20241210,1.55,N,041650,500,107 억,,343193,N,N,0,N,00,N
20250219,100457,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,10,2,0.35,21359095,7376,60.75,2910,2910,2880,3755,2025,2890,2895.76,1.60,0,2595,2933,2911,2893,2871,2853,2902,2862,107,865,500,2130,5,1,21471450,623,4.43,0.29,12,0.03,655.00,10014.00,4690,20240401,-38.17,2665,20241210,8.82,3050,-4.92,20250120,2850,1.75,20250102,4690,-38.17,20240401,2665,8.82,20241210,1.55,N,041650,500,107 억,,343193,N,N,0,N,00,N
20250219,090458,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,20,2,0.69,58200,20,0.16,2910,2910,2910,3755,2025,2890,2910.00,1.60,0,-3,2933,2911,2893,2871,2853,2902,2862,107,865,500,2130,5,1,21471450,625,4.44,0.29,12,0.00,655.00,10014.00,4690,20240401,-37.95,2665,20241210,9.19,3050,-4.59,20250120,2850,2.11,20250102,4690,-37.95,20240401,2665,9.19,20241210,1.55,N,041650,500,107 억,,343193,N,N,0,N,00,N
20250218,160456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,0,3,0.00,35033555,12140,62.73,2915,2915,2875,3755,2025,2890,2885.79,1.61,0,-737,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,621,4.41,0.29,12,0.06,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,N,00,N
20250218,150457,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,0,3,0.00,33486265,11604,59.96,2915,2915,2875,3755,2025,2890,2885.75,1.61,0,-730,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,621,4.41,0.29,12,0.05,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,N,00,N
20250218,140456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-10,5,-0.35,23450815,8129,42.01,2915,2915,2875,3755,2025,2890,2884.83,1.61,0,-741,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,618,4.40,0.29,12,0.04,655.00,10014.00,4690,20240401,-38.59,2665,20241210,8.07,3050,-5.57,20250120,2850,1.05,20250102,4690,-38.59,20240401,2665,8.07,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,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 160457 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 15 2 0.52 72805005 25082 206.59 2910 2910 2880 3755 2025 2890 2902.68 1.60 0 6256 2933 2911 2893 2871 2853 2902 2862 107 865 500 2130 5 1 21471450 624 4.44 0.29 12 0.12 655.00 10014.00 4690 20240401 -38.06 2665 20241210 9.01 3050 -4.75 20250120 2850 1.93 20250102 4690 -38.06 20240401 2665 9.01 20241210 1.55 N 041650 500 107 억 343193 N N 21 N 00 N
3 20250219 150459 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 20 2 0.69 68912305 23742 195.55 2910 2910 2880 3755 2025 2890 2902.55 1.60 0 6437 2933 2911 2893 2871 2853 2902 2862 107 865 500 2130 5 1 21471450 625 4.44 0.29 12 0.11 655.00 10014.00 4690 20240401 -37.95 2665 20241210 9.19 3050 -4.59 20250120 2850 2.11 20250102 4690 -37.95 20240401 2665 9.19 20241210 1.55 N 041650 500 107 억 343193 N N 0 N 00 N
4 20250219 140456 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 10 2 0.35 65835435 22682 186.82 2910 2910 2880 3755 2025 2890 2902.54 1.60 0 6687 2933 2911 2893 2871 2853 2902 2862 107 865 500 2130 5 1 21471450 623 4.43 0.29 12 0.11 655.00 10014.00 4690 20240401 -38.17 2665 20241210 8.82 3050 -4.92 20250120 2850 1.75 20250102 4690 -38.17 20240401 2665 8.82 20241210 1.55 N 041650 500 107 억 343193 N N 0 N 00 N
5 20250219 130457 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 20 2 0.69 58313485 20090 165.47 2910 2910 2880 3755 2025 2890 2902.61 1.60 0 6687 2933 2911 2893 2871 2853 2902 2862 107 865 500 2130 5 1 21471450 625 4.44 0.29 12 0.09 655.00 10014.00 4690 20240401 -37.95 2665 20241210 9.19 3050 -4.59 20250120 2850 2.11 20250102 4690 -37.95 20240401 2665 9.19 20241210 1.55 N 041650 500 107 억 343193 N N 0 N 00 N
6 20250219 120457 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 20 2 0.69 53849835 18555 152.83 2910 2910 2880 3755 2025 2890 2902.17 1.60 0 6687 2933 2911 2893 2871 2853 2902 2862 107 865 500 2130 5 1 21471450 625 4.44 0.29 12 0.09 655.00 10014.00 4690 20240401 -37.95 2665 20241210 9.19 3050 -4.59 20250120 2850 2.11 20250102 4690 -37.95 20240401 2665 9.19 20241210 1.55 N 041650 500 107 억 343193 N N 0 N 00 N
7 20250219 110458 57 100.00 KOSPI 운송장비·부품 N N N N N 2895 5 2 0.17 48837710 16829 138.61 2910 2910 2880 3755 2025 2890 2902.00 1.60 0 6303 2933 2911 2893 2871 2853 2902 2862 107 865 500 2130 5 1 21471450 622 4.42 0.29 12 0.08 655.00 10014.00 4690 20240401 -38.27 2665 20241210 8.63 3050 -5.08 20250120 2850 1.58 20250102 4690 -38.27 20240401 2665 8.63 20241210 1.55 N 041650 500 107 억 343193 N N 0 N 00 N
8 20250219 100457 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 10 2 0.35 21359095 7376 60.75 2910 2910 2880 3755 2025 2890 2895.76 1.60 0 2595 2933 2911 2893 2871 2853 2902 2862 107 865 500 2130 5 1 21471450 623 4.43 0.29 12 0.03 655.00 10014.00 4690 20240401 -38.17 2665 20241210 8.82 3050 -4.92 20250120 2850 1.75 20250102 4690 -38.17 20240401 2665 8.82 20241210 1.55 N 041650 500 107 억 343193 N N 0 N 00 N
9 20250219 090458 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 20 2 0.69 58200 20 0.16 2910 2910 2910 3755 2025 2890 2910.00 1.60 0 -3 2933 2911 2893 2871 2853 2902 2862 107 865 500 2130 5 1 21471450 625 4.44 0.29 12 0.00 655.00 10014.00 4690 20240401 -37.95 2665 20241210 9.19 3050 -4.59 20250120 2850 2.11 20250102 4690 -37.95 20240401 2665 9.19 20241210 1.55 N 041650 500 107 억 343193 N N 0 N 00 N
10 20250218 160456 57 100.00 KOSPI 운송장비·부품 N N N N N 2890 0 3 0.00 35033555 12140 62.73 2915 2915 2875 3755 2025 2890 2885.79 1.61 0 -737 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 621 4.41 0.29 12 0.06 655.00 10014.00 4690 20240401 -38.38 2665 20241210 8.44 3050 -5.25 20250120 2850 1.40 20250102 4690 -38.38 20240401 2665 8.44 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N
11 20250218 150457 57 100.00 KOSPI 운송장비·부품 N N N N N 2890 0 3 0.00 33486265 11604 59.96 2915 2915 2875 3755 2025 2890 2885.75 1.61 0 -730 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 621 4.41 0.29 12 0.05 655.00 10014.00 4690 20240401 -38.38 2665 20241210 8.44 3050 -5.25 20250120 2850 1.40 20250102 4690 -38.38 20240401 2665 8.44 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N
12 20250218 140456 57 100.00 KOSPI 운송장비·부품 N N N N N 2880 -10 5 -0.35 23450815 8129 42.01 2915 2915 2875 3755 2025 2890 2884.83 1.61 0 -741 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 618 4.40 0.29 12 0.04 655.00 10014.00 4690 20240401 -38.59 2665 20241210 8.07 3050 -5.57 20250120 2850 1.05 20250102 4690 -38.59 20240401 2665 8.07 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N