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
123700/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
20250219,160826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,35,2,1.21,87674430,30211,235.16,2885,2935,2875,3750,2020,2885,2902.06,3.40,0,-1007,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,456,2.59,0.24,12,0.19,1128.00,12162.00,4550,20240208,-35.82,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,4130,-29.30,20240219,2750,6.18,20250204,0.84,N,123700,500,78 억,,530556,N,N,14,N,00,N
20250219,150828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,50,2,1.73,81877245,28233,219.76,2885,2935,2875,3750,2020,2885,2900.05,3.40,0,-893,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,458,2.60,0.24,12,0.18,1128.00,12162.00,4550,20240208,-35.49,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,4130,-28.93,20240219,2750,6.73,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
20250219,140825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,20,2,0.69,75849280,26172,203.72,2885,2930,2875,3750,2020,2885,2898.11,3.40,0,-867,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,453,2.58,0.24,12,0.17,1128.00,12162.00,4550,20240208,-36.15,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,4130,-29.66,20240219,2750,5.64,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
20250219,130826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,45,2,1.56,72531385,25035,194.87,2885,2930,2875,3750,2020,2885,2897.20,3.40,0,-799,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,457,2.60,0.24,12,0.16,1128.00,12162.00,4550,20240208,-35.60,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,4130,-29.06,20240219,2750,6.55,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
20250219,120825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,25,2,0.87,67261050,23229,180.81,2885,2930,2875,3750,2020,2885,2895.56,3.40,0,-675,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,454,2.58,0.24,12,0.15,1128.00,12162.00,4550,20240208,-36.04,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,4130,-29.54,20240219,2750,5.82,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
20250219,110826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,15,2,0.52,66021320,22802,177.49,2885,2930,2875,3750,2020,2885,2895.42,3.40,0,-689,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,453,2.57,0.24,12,0.15,1128.00,12162.00,4550,20240208,-36.26,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,4130,-29.78,20240219,2750,5.45,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
20250219,100826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-5,5,-0.17,45066890,15578,121.26,2885,2930,2875,3750,2020,2885,2892.98,3.40,0,47,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
20250219,090827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,15,2,0.52,1610290,558,4.34,2885,2900,2880,3750,2020,2885,2885.82,3.40,0,-26,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,453,2.57,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.26,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,4130,-29.78,20240219,2750,5.45,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
20250218,160824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,0,3,0.00,36991590,12846,75.97,2885,2895,2865,3750,2020,2885,2879.62,3.40,0,-2640,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
20250218,150825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-5,5,-0.17,35038510,12169,71.97,2885,2895,2865,3750,2020,2885,2879.33,3.40,0,-2550,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
20250218,140826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-5,5,-0.17,31356230,10891,64.41,2885,2895,2865,3750,2020,2885,2879.10,3.40,0,-2560,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.07,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,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 160826 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 35 2 1.21 87674430 30211 235.16 2885 2935 2875 3750 2020 2885 2902.06 3.40 0 -1007 2911 2897 2881 2867 2851 2900 2870 78 865 500 2130 5 1 15604898 456 2.59 0.24 12 0.19 1128.00 12162.00 4550 20240208 -35.82 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 4130 -29.30 20240219 2750 6.18 20250204 0.84 N 123700 500 78 억 530556 N N 14 N 00 N
3 20250219 150828 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 50 2 1.73 81877245 28233 219.76 2885 2935 2875 3750 2020 2885 2900.05 3.40 0 -893 2911 2897 2881 2867 2851 2900 2870 78 865 500 2130 5 1 15604898 458 2.60 0.24 12 0.18 1128.00 12162.00 4550 20240208 -35.49 2750 20250204 6.73 3070 -4.40 20250210 2750 6.73 20250204 4130 -28.93 20240219 2750 6.73 20250204 0.84 N 123700 500 78 억 530556 N N 0 N 00 N
4 20250219 140825 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 20 2 0.69 75849280 26172 203.72 2885 2930 2875 3750 2020 2885 2898.11 3.40 0 -867 2911 2897 2881 2867 2851 2900 2870 78 865 500 2130 5 1 15604898 453 2.58 0.24 12 0.17 1128.00 12162.00 4550 20240208 -36.15 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 4130 -29.66 20240219 2750 5.64 20250204 0.84 N 123700 500 78 억 530556 N N 0 N 00 N
5 20250219 130826 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 45 2 1.56 72531385 25035 194.87 2885 2930 2875 3750 2020 2885 2897.20 3.40 0 -799 2911 2897 2881 2867 2851 2900 2870 78 865 500 2130 5 1 15604898 457 2.60 0.24 12 0.16 1128.00 12162.00 4550 20240208 -35.60 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 4130 -29.06 20240219 2750 6.55 20250204 0.84 N 123700 500 78 억 530556 N N 0 N 00 N
6 20250219 120825 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 25 2 0.87 67261050 23229 180.81 2885 2930 2875 3750 2020 2885 2895.56 3.40 0 -675 2911 2897 2881 2867 2851 2900 2870 78 865 500 2130 5 1 15604898 454 2.58 0.24 12 0.15 1128.00 12162.00 4550 20240208 -36.04 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 4130 -29.54 20240219 2750 5.82 20250204 0.84 N 123700 500 78 억 530556 N N 0 N 00 N
7 20250219 110826 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 15 2 0.52 66021320 22802 177.49 2885 2930 2875 3750 2020 2885 2895.42 3.40 0 -689 2911 2897 2881 2867 2851 2900 2870 78 865 500 2130 5 1 15604898 453 2.57 0.24 12 0.15 1128.00 12162.00 4550 20240208 -36.26 2750 20250204 5.45 3070 -5.54 20250210 2750 5.45 20250204 4130 -29.78 20240219 2750 5.45 20250204 0.84 N 123700 500 78 억 530556 N N 0 N 00 N
8 20250219 100826 57 100.00 KOSPI 운송장비·부품 N N N N N 2880 -5 5 -0.17 45066890 15578 121.26 2885 2930 2875 3750 2020 2885 2892.98 3.40 0 47 2911 2897 2881 2867 2851 2900 2870 78 865 500 2130 5 1 15604898 449 2.55 0.24 12 0.10 1128.00 12162.00 4550 20240208 -36.70 2750 20250204 4.73 3070 -6.19 20250210 2750 4.73 20250204 4130 -30.27 20240219 2750 4.73 20250204 0.84 N 123700 500 78 억 530556 N N 0 N 00 N
9 20250219 090827 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 15 2 0.52 1610290 558 4.34 2885 2900 2880 3750 2020 2885 2885.82 3.40 0 -26 2911 2897 2881 2867 2851 2900 2870 78 865 500 2130 5 1 15604898 453 2.57 0.24 12 0.00 1128.00 12162.00 4550 20240208 -36.26 2750 20250204 5.45 3070 -5.54 20250210 2750 5.45 20250204 4130 -29.78 20240219 2750 5.45 20250204 0.84 N 123700 500 78 억 530556 N N 0 N 00 N
10 20250218 160824 57 100.00 KOSPI 운송장비·부품 N N N N N 2885 0 3 0.00 36991590 12846 75.97 2885 2895 2865 3750 2020 2885 2879.62 3.40 0 -2640 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 450 2.56 0.24 12 0.08 1128.00 12162.00 4550 20240208 -36.59 2750 20250204 4.91 3070 -6.03 20250210 2750 4.91 20250204 4130 -30.15 20240219 2750 4.91 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N
11 20250218 150825 57 100.00 KOSPI 운송장비·부품 N N N N N 2880 -5 5 -0.17 35038510 12169 71.97 2885 2895 2865 3750 2020 2885 2879.33 3.40 0 -2550 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 449 2.55 0.24 12 0.08 1128.00 12162.00 4550 20240208 -36.70 2750 20250204 4.73 3070 -6.19 20250210 2750 4.73 20250204 4130 -30.27 20240219 2750 4.73 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N
12 20250218 140826 57 100.00 KOSPI 운송장비·부품 N N N N N 2880 -5 5 -0.17 31356230 10891 64.41 2885 2895 2865 3750 2020 2885 2879.10 3.40 0 -2560 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 449 2.55 0.24 12 0.07 1128.00 12162.00 4550 20240208 -36.70 2750 20250204 4.73 3070 -6.19 20250210 2750 4.73 20250204 4130 -30.27 20240219 2750 4.73 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N