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
064960/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
20250219,160608,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27900,100,2,0.36,1573137650,56190,94.82,28250,29000,27450,36100,19500,27800,27996.78,14.87,0,6522,29300,28550,27450,26700,25600,28925,27075,731,8300,5000,21120,50,1,14623136,4080,8.51,0.74,12,0.38,3277.00,37722.00,29477,20250120,-5.35,21570,20241212,29.35,29477,-5.35,20250120,22066,26.44,20250103,53500,-47.85,20250120,24200,15.29,20250124,0.47,N,064960,5000,731 억,,2174217,N,N,241,N,00,N
20250219,150609,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28150,350,2,1.26,1504751950,53748,90.70,28250,29000,27450,36100,19500,27800,27996.43,14.87,0,6164,29300,28550,27450,26700,25600,28925,27075,731,8300,5000,21120,50,1,14623136,4116,8.59,0.75,12,0.37,3277.00,37722.00,29477,20250120,-4.50,21570,20241212,30.51,29477,-4.50,20250120,22066,27.57,20250103,53500,-47.38,20250120,24200,16.32,20250124,0.47,N,064960,5000,731 억,,2174217,N,N,1408,N,00,N
20250219,140606,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27850,50,2,0.18,1273277800,45475,76.74,28250,29000,27450,36100,19500,27800,27999.51,14.87,0,5942,29300,28550,27450,26700,25600,28925,27075,731,8300,5000,21120,50,1,14623136,4073,8.50,0.74,12,0.31,3277.00,37722.00,29477,20250120,-5.52,21570,20241212,29.11,29477,-5.52,20250120,22066,26.21,20250103,53500,-47.94,20250120,24200,15.08,20250124,0.47,N,064960,5000,731 억,,2174217,N,N,1408,N,00,N
20250219,130608,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27550,-250,5,-0.90,1138652200,40603,68.52,28250,29000,27450,36100,19500,27800,28043.55,14.87,0,5037,29300,28550,27450,26700,25600,28925,27075,731,8300,5000,21120,50,1,14623136,4029,8.41,0.73,12,0.28,3277.00,37722.00,29477,20250120,-6.54,21570,20241212,27.72,29477,-6.54,20250120,22066,24.85,20250103,53500,-48.50,20250120,24200,13.84,20250124,0.47,N,064960,5000,731 억,,2174217,N,N,1408,N,00,N
20250219,120607,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27500,-300,5,-1.08,1008349150,35878,60.55,28250,29000,27450,36100,19500,27800,28104.94,14.87,0,2868,29300,28550,27450,26700,25600,28925,27075,731,8300,5000,21120,50,1,14623136,4021,8.39,0.73,12,0.25,3277.00,37722.00,29477,20250120,-6.71,21570,20241212,27.49,29477,-6.71,20250120,22066,24.63,20250103,53500,-48.60,20250120,24200,13.64,20250124,0.47,N,064960,5000,731 억,,2174217,N,N,1408,N,00,N
20250219,110608,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27750,-50,5,-0.18,920453550,32693,55.17,28250,29000,27450,36100,19500,27800,28154.45,14.87,0,2625,29300,28550,27450,26700,25600,28925,27075,731,8300,5000,21120,50,1,14623136,4058,8.47,0.74,12,0.22,3277.00,37722.00,29477,20250120,-5.86,21570,20241212,28.65,29477,-5.86,20250120,22066,25.76,20250103,53500,-48.13,20250120,24200,14.67,20250124,0.47,N,064960,5000,731 억,,2174217,N,N,1408,N,00,N
20250219,100607,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27550,-250,5,-0.90,708448600,25007,42.20,28250,29000,27500,36100,19500,27800,28330.01,14.87,0,1887,29300,28550,27450,26700,25600,28925,27075,731,8300,5000,21120,50,1,14623136,4029,8.41,0.73,12,0.17,3277.00,37722.00,29477,20250120,-6.54,21570,20241212,27.72,29477,-6.54,20250120,22066,24.85,20250103,53500,-48.50,20250120,24200,13.84,20250124,0.47,N,064960,5000,731 억,,2174217,N,N,1408,N,00,N
20250219,090609,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28700,900,2,3.24,306273100,10646,17.97,28250,29000,28250,36100,19500,27800,28768.84,14.87,0,744,29300,28550,27450,26700,25600,28925,27075,731,8300,5000,21120,50,1,14623136,4197,8.76,0.76,12,0.07,3277.00,37722.00,29477,20250120,-2.64,21570,20241212,33.06,29477,-2.64,20250120,22066,30.06,20250103,53500,-46.36,20250120,24200,18.60,20250124,0.47,N,064960,5000,731 억,,2174217,N,N,1408,N,00,N
20250218,160606,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27800,1850,2,7.13,1630319550,59211,389.65,26350,28200,26350,33700,18200,25950,27534.02,14.87,0,1534,26583,26266,26033,25716,25483,26150,25600,731,7750,5000,19720,50,1,14623136,4065,8.48,0.74,12,0.40,3277.00,37722.00,29477,20250120,-5.69,21570,20241212,28.88,29477,-5.69,20250120,22066,25.99,20250103,53500,-48.04,20250120,24200,14.88,20250124,0.42,N,064960,5000,731 억,,2175190,N,N,1408,N,00,N
20250218,150606,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28150,2200,2,8.48,1521229650,55328,364.10,26350,28200,26350,33700,18200,25950,27494.75,14.87,0,1304,26583,26266,26033,25716,25483,26150,25600,731,7750,5000,19720,50,1,14623136,4116,8.59,0.75,12,0.38,3277.00,37722.00,29477,20250120,-4.50,21570,20241212,30.51,29477,-4.50,20250120,22066,27.57,20250103,53500,-47.38,20250120,24200,16.32,20250124,0.42,N,064960,5000,731 억,,2175190,N,N,370,N,00,N
20250218,140607,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28000,2050,2,7.90,1193648300,43659,287.31,26350,28000,26350,33700,18200,25950,27340.26,14.87,0,2821,26583,26266,26033,25716,25483,26150,25600,731,7750,5000,19720,50,1,14623136,4094,8.54,0.74,12,0.30,3277.00,37722.00,29477,20250120,-5.01,21570,20241212,29.81,29477,-5.01,20250120,22066,26.89,20250103,53500,-47.66,20250120,24200,15.70,20250124,0.42,N,064960,5000,731 억,,2175190,N,N,370,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 160608 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27900 100 2 0.36 1573137650 56190 94.82 28250 29000 27450 36100 19500 27800 27996.78 14.87 0 6522 29300 28550 27450 26700 25600 28925 27075 731 8300 5000 21120 50 1 14623136 4080 8.51 0.74 12 0.38 3277.00 37722.00 29477 20250120 -5.35 21570 20241212 29.35 29477 -5.35 20250120 22066 26.44 20250103 53500 -47.85 20250120 24200 15.29 20250124 0.47 N 064960 5000 731 억 2174217 N N 241 N 00 N
3 20250219 150609 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28150 350 2 1.26 1504751950 53748 90.70 28250 29000 27450 36100 19500 27800 27996.43 14.87 0 6164 29300 28550 27450 26700 25600 28925 27075 731 8300 5000 21120 50 1 14623136 4116 8.59 0.75 12 0.37 3277.00 37722.00 29477 20250120 -4.50 21570 20241212 30.51 29477 -4.50 20250120 22066 27.57 20250103 53500 -47.38 20250120 24200 16.32 20250124 0.47 N 064960 5000 731 억 2174217 N N 1408 N 00 N
4 20250219 140606 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27850 50 2 0.18 1273277800 45475 76.74 28250 29000 27450 36100 19500 27800 27999.51 14.87 0 5942 29300 28550 27450 26700 25600 28925 27075 731 8300 5000 21120 50 1 14623136 4073 8.50 0.74 12 0.31 3277.00 37722.00 29477 20250120 -5.52 21570 20241212 29.11 29477 -5.52 20250120 22066 26.21 20250103 53500 -47.94 20250120 24200 15.08 20250124 0.47 N 064960 5000 731 억 2174217 N N 1408 N 00 N
5 20250219 130608 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27550 -250 5 -0.90 1138652200 40603 68.52 28250 29000 27450 36100 19500 27800 28043.55 14.87 0 5037 29300 28550 27450 26700 25600 28925 27075 731 8300 5000 21120 50 1 14623136 4029 8.41 0.73 12 0.28 3277.00 37722.00 29477 20250120 -6.54 21570 20241212 27.72 29477 -6.54 20250120 22066 24.85 20250103 53500 -48.50 20250120 24200 13.84 20250124 0.47 N 064960 5000 731 억 2174217 N N 1408 N 00 N
6 20250219 120607 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27500 -300 5 -1.08 1008349150 35878 60.55 28250 29000 27450 36100 19500 27800 28104.94 14.87 0 2868 29300 28550 27450 26700 25600 28925 27075 731 8300 5000 21120 50 1 14623136 4021 8.39 0.73 12 0.25 3277.00 37722.00 29477 20250120 -6.71 21570 20241212 27.49 29477 -6.71 20250120 22066 24.63 20250103 53500 -48.60 20250120 24200 13.64 20250124 0.47 N 064960 5000 731 억 2174217 N N 1408 N 00 N
7 20250219 110608 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27750 -50 5 -0.18 920453550 32693 55.17 28250 29000 27450 36100 19500 27800 28154.45 14.87 0 2625 29300 28550 27450 26700 25600 28925 27075 731 8300 5000 21120 50 1 14623136 4058 8.47 0.74 12 0.22 3277.00 37722.00 29477 20250120 -5.86 21570 20241212 28.65 29477 -5.86 20250120 22066 25.76 20250103 53500 -48.13 20250120 24200 14.67 20250124 0.47 N 064960 5000 731 억 2174217 N N 1408 N 00 N
8 20250219 100607 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27550 -250 5 -0.90 708448600 25007 42.20 28250 29000 27500 36100 19500 27800 28330.01 14.87 0 1887 29300 28550 27450 26700 25600 28925 27075 731 8300 5000 21120 50 1 14623136 4029 8.41 0.73 12 0.17 3277.00 37722.00 29477 20250120 -6.54 21570 20241212 27.72 29477 -6.54 20250120 22066 24.85 20250103 53500 -48.50 20250120 24200 13.84 20250124 0.47 N 064960 5000 731 억 2174217 N N 1408 N 00 N
9 20250219 090609 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28700 900 2 3.24 306273100 10646 17.97 28250 29000 28250 36100 19500 27800 28768.84 14.87 0 744 29300 28550 27450 26700 25600 28925 27075 731 8300 5000 21120 50 1 14623136 4197 8.76 0.76 12 0.07 3277.00 37722.00 29477 20250120 -2.64 21570 20241212 33.06 29477 -2.64 20250120 22066 30.06 20250103 53500 -46.36 20250120 24200 18.60 20250124 0.47 N 064960 5000 731 억 2174217 N N 1408 N 00 N
10 20250218 160606 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27800 1850 2 7.13 1630319550 59211 389.65 26350 28200 26350 33700 18200 25950 27534.02 14.87 0 1534 26583 26266 26033 25716 25483 26150 25600 731 7750 5000 19720 50 1 14623136 4065 8.48 0.74 12 0.40 3277.00 37722.00 29477 20250120 -5.69 21570 20241212 28.88 29477 -5.69 20250120 22066 25.99 20250103 53500 -48.04 20250120 24200 14.88 20250124 0.42 N 064960 5000 731 억 2175190 N N 1408 N 00 N
11 20250218 150606 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28150 2200 2 8.48 1521229650 55328 364.10 26350 28200 26350 33700 18200 25950 27494.75 14.87 0 1304 26583 26266 26033 25716 25483 26150 25600 731 7750 5000 19720 50 1 14623136 4116 8.59 0.75 12 0.38 3277.00 37722.00 29477 20250120 -4.50 21570 20241212 30.51 29477 -4.50 20250120 22066 27.57 20250103 53500 -47.38 20250120 24200 16.32 20250124 0.42 N 064960 5000 731 억 2175190 N N 370 N 00 N
12 20250218 140607 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28000 2050 2 7.90 1193648300 43659 287.31 26350 28000 26350 33700 18200 25950 27340.26 14.87 0 2821 26583 26266 26033 25716 25483 26150 25600 731 7750 5000 19720 50 1 14623136 4094 8.54 0.74 12 0.30 3277.00 37722.00 29477 20250120 -5.01 21570 20241212 29.81 29477 -5.01 20250120 22066 26.89 20250103 53500 -47.66 20250120 24200 15.70 20250124 0.42 N 064960 5000 731 억 2175190 N N 370 N 00 N