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
143210/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
20250219,160849,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1932,-47,5,-2.37,35967978,18597,567.85,1995,2000,1900,2570,1386,1979,1934.07,0.13,0,-421,2008,1993,1985,1970,1962,1989,1966,109,591,500,1380,1,1,21875747,423,-1.40,0.16,12,0.09,-1378.00,12150.00,3430,20240405,-43.67,1807,20241126,6.92,2260,-14.51,20250115,1813,6.56,20250102,3430,-43.67,20240405,1807,6.92,20241126,0.00,N,143210,500,109 억,,27920,N,N,20,N,00,N
20250219,150852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1966,-13,5,-0.66,34992250,18092,552.43,1995,2000,1900,2570,1386,1979,1934.13,0.13,0,64,2008,1993,1985,1970,1962,1989,1966,109,591,500,1380,1,1,21875747,430,-1.43,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-42.68,1807,20241126,8.80,2260,-13.01,20250115,1813,8.44,20250102,3430,-42.68,20240405,1807,8.80,20241126,0.00,N,143210,500,109 억,,27920,N,N,0,N,00,N
20250219,140848,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1956,-23,5,-1.16,33832313,17502,534.41,1995,2000,1900,2570,1386,1979,1933.05,0.13,0,651,2008,1993,1985,1970,1962,1989,1966,109,591,500,1380,1,1,21875747,428,-1.42,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-42.97,1807,20241126,8.25,2260,-13.45,20250115,1813,7.89,20250102,3430,-42.97,20240405,1807,8.25,20241126,0.00,N,143210,500,109 억,,27920,N,N,0,N,00,N
20250219,130850,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1967,-12,5,-0.61,33690791,17430,532.21,1995,2000,1900,2570,1386,1979,1932.92,0.13,0,713,2008,1993,1985,1970,1962,1989,1966,109,591,500,1380,1,1,21875747,430,-1.43,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-42.65,1807,20241126,8.85,2260,-12.96,20250115,1813,8.49,20250102,3430,-42.65,20240405,1807,8.85,20241126,0.00,N,143210,500,109 억,,27920,N,N,0,N,00,N
20250219,120848,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1953,-26,5,-1.31,33649448,17409,531.57,1995,2000,1900,2570,1386,1979,1932.88,0.13,0,732,2008,1993,1985,1970,1962,1989,1966,109,591,500,1380,1,1,21875747,427,-1.42,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.06,1807,20241126,8.08,2260,-13.58,20250115,1813,7.72,20250102,3430,-43.06,20240405,1807,8.08,20241126,0.00,N,143210,500,109 억,,27920,N,N,0,N,00,N
20250219,110850,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1940,-39,5,-1.97,32877614,17016,519.57,1995,2000,1900,2570,1386,1979,1932.16,0.13,0,840,2008,1993,1985,1970,1962,1989,1966,109,591,500,1380,1,1,21875747,424,-1.41,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.44,1807,20241126,7.36,2260,-14.16,20250115,1813,7.00,20250102,3430,-43.44,20240405,1807,7.36,20241126,0.00,N,143210,500,109 억,,27920,N,N,0,N,00,N
20250219,100850,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1980,1,2,0.05,3800560,1906,58.20,1995,2000,1967,2570,1386,1979,1994.00,0.13,0,-530,2008,1993,1985,1970,1962,1989,1966,109,591,500,1380,1,1,21875747,433,-1.44,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-42.27,1807,20241126,9.57,2260,-12.39,20250115,1813,9.21,20250102,3430,-42.27,20240405,1807,9.57,20241126,0.00,N,143210,500,109 억,,27920,N,N,0,N,00,N
20250219,090851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1995,16,2,0.81,1995,1,0.03,1995,1995,1995,2570,1386,1979,1995.00,0.13,0,0,2008,1993,1985,1970,1962,1989,1966,109,591,500,1380,1,1,21875747,436,-1.45,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-41.84,1807,20241126,10.40,2260,-11.73,20250115,1813,10.04,20250102,3430,-41.84,20240405,1807,10.40,20241126,0.00,N,143210,500,109 억,,27920,N,N,0,N,00,N
20250218,160847,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1979,-19,5,-0.95,6489050,3275,374.29,1998,2000,1977,2595,1399,1998,1981.39,0.13,0,-198,2026,2011,1985,1970,1944,2019,1978,109,597,500,1390,1,1,21875747,433,-1.44,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-42.30,1807,20241126,9.52,2260,-12.43,20250115,1813,9.16,20250102,3430,-42.30,20240405,1807,9.52,20241126,0.00,N,143210,500,109 억,,28146,N,N,9,N,00,N
20250218,150849,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1980,-18,5,-0.90,5814165,2934,335.31,1998,2000,1977,2595,1399,1998,1981.65,0.13,0,-112,2026,2011,1985,1970,1944,2019,1978,109,597,500,1390,1,1,21875747,433,-1.44,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-42.27,1807,20241126,9.57,2260,-12.39,20250115,1813,9.21,20250102,3430,-42.27,20240405,1807,9.57,20241126,0.00,N,143210,500,109 억,,28146,N,N,9,N,00,N
20250218,140850,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1992,-6,5,-0.30,5677183,2865,327.43,1998,2000,1977,2595,1399,1998,1981.56,0.13,0,-121,2026,2011,1985,1970,1944,2019,1978,109,597,500,1390,1,1,21875747,436,-1.45,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-41.92,1807,20241126,10.24,2260,-11.86,20250115,1813,9.87,20250102,3430,-41.92,20240405,1807,10.24,20241126,0.00,N,143210,500,109 억,,28146,N,N,9,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 160849 57 100.00 KOSPI 운송장비·부품 N N N N N 1932 -47 5 -2.37 35967978 18597 567.85 1995 2000 1900 2570 1386 1979 1934.07 0.13 0 -421 2008 1993 1985 1970 1962 1989 1966 109 591 500 1380 1 1 21875747 423 -1.40 0.16 12 0.09 -1378.00 12150.00 3430 20240405 -43.67 1807 20241126 6.92 2260 -14.51 20250115 1813 6.56 20250102 3430 -43.67 20240405 1807 6.92 20241126 0.00 N 143210 500 109 억 27920 N N 20 N 00 N
3 20250219 150852 57 100.00 KOSPI 운송장비·부품 N N N N N 1966 -13 5 -0.66 34992250 18092 552.43 1995 2000 1900 2570 1386 1979 1934.13 0.13 0 64 2008 1993 1985 1970 1962 1989 1966 109 591 500 1380 1 1 21875747 430 -1.43 0.16 12 0.08 -1378.00 12150.00 3430 20240405 -42.68 1807 20241126 8.80 2260 -13.01 20250115 1813 8.44 20250102 3430 -42.68 20240405 1807 8.80 20241126 0.00 N 143210 500 109 억 27920 N N 0 N 00 N
4 20250219 140848 57 100.00 KOSPI 운송장비·부품 N N N N N 1956 -23 5 -1.16 33832313 17502 534.41 1995 2000 1900 2570 1386 1979 1933.05 0.13 0 651 2008 1993 1985 1970 1962 1989 1966 109 591 500 1380 1 1 21875747 428 -1.42 0.16 12 0.08 -1378.00 12150.00 3430 20240405 -42.97 1807 20241126 8.25 2260 -13.45 20250115 1813 7.89 20250102 3430 -42.97 20240405 1807 8.25 20241126 0.00 N 143210 500 109 억 27920 N N 0 N 00 N
5 20250219 130850 57 100.00 KOSPI 운송장비·부품 N N N N N 1967 -12 5 -0.61 33690791 17430 532.21 1995 2000 1900 2570 1386 1979 1932.92 0.13 0 713 2008 1993 1985 1970 1962 1989 1966 109 591 500 1380 1 1 21875747 430 -1.43 0.16 12 0.08 -1378.00 12150.00 3430 20240405 -42.65 1807 20241126 8.85 2260 -12.96 20250115 1813 8.49 20250102 3430 -42.65 20240405 1807 8.85 20241126 0.00 N 143210 500 109 억 27920 N N 0 N 00 N
6 20250219 120848 57 100.00 KOSPI 운송장비·부품 N N N N N 1953 -26 5 -1.31 33649448 17409 531.57 1995 2000 1900 2570 1386 1979 1932.88 0.13 0 732 2008 1993 1985 1970 1962 1989 1966 109 591 500 1380 1 1 21875747 427 -1.42 0.16 12 0.08 -1378.00 12150.00 3430 20240405 -43.06 1807 20241126 8.08 2260 -13.58 20250115 1813 7.72 20250102 3430 -43.06 20240405 1807 8.08 20241126 0.00 N 143210 500 109 억 27920 N N 0 N 00 N
7 20250219 110850 57 100.00 KOSPI 운송장비·부품 N N N N N 1940 -39 5 -1.97 32877614 17016 519.57 1995 2000 1900 2570 1386 1979 1932.16 0.13 0 840 2008 1993 1985 1970 1962 1989 1966 109 591 500 1380 1 1 21875747 424 -1.41 0.16 12 0.08 -1378.00 12150.00 3430 20240405 -43.44 1807 20241126 7.36 2260 -14.16 20250115 1813 7.00 20250102 3430 -43.44 20240405 1807 7.36 20241126 0.00 N 143210 500 109 억 27920 N N 0 N 00 N
8 20250219 100850 57 100.00 KOSPI 운송장비·부품 N N N N N 1980 1 2 0.05 3800560 1906 58.20 1995 2000 1967 2570 1386 1979 1994.00 0.13 0 -530 2008 1993 1985 1970 1962 1989 1966 109 591 500 1380 1 1 21875747 433 -1.44 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -42.27 1807 20241126 9.57 2260 -12.39 20250115 1813 9.21 20250102 3430 -42.27 20240405 1807 9.57 20241126 0.00 N 143210 500 109 억 27920 N N 0 N 00 N
9 20250219 090851 57 100.00 KOSPI 운송장비·부품 N N N N N 1995 16 2 0.81 1995 1 0.03 1995 1995 1995 2570 1386 1979 1995.00 0.13 0 0 2008 1993 1985 1970 1962 1989 1966 109 591 500 1380 1 1 21875747 436 -1.45 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -41.84 1807 20241126 10.40 2260 -11.73 20250115 1813 10.04 20250102 3430 -41.84 20240405 1807 10.40 20241126 0.00 N 143210 500 109 억 27920 N N 0 N 00 N
10 20250218 160847 57 100.00 KOSPI 운송장비·부품 N N N N N 1979 -19 5 -0.95 6489050 3275 374.29 1998 2000 1977 2595 1399 1998 1981.39 0.13 0 -198 2026 2011 1985 1970 1944 2019 1978 109 597 500 1390 1 1 21875747 433 -1.44 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -42.30 1807 20241126 9.52 2260 -12.43 20250115 1813 9.16 20250102 3430 -42.30 20240405 1807 9.52 20241126 0.00 N 143210 500 109 억 28146 N N 9 N 00 N
11 20250218 150849 57 100.00 KOSPI 운송장비·부품 N N N N N 1980 -18 5 -0.90 5814165 2934 335.31 1998 2000 1977 2595 1399 1998 1981.65 0.13 0 -112 2026 2011 1985 1970 1944 2019 1978 109 597 500 1390 1 1 21875747 433 -1.44 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -42.27 1807 20241126 9.57 2260 -12.39 20250115 1813 9.21 20250102 3430 -42.27 20240405 1807 9.57 20241126 0.00 N 143210 500 109 억 28146 N N 9 N 00 N
12 20250218 140850 57 100.00 KOSPI 운송장비·부품 N N N N N 1992 -6 5 -0.30 5677183 2865 327.43 1998 2000 1977 2595 1399 1998 1981.56 0.13 0 -121 2026 2011 1985 1970 1944 2019 1978 109 597 500 1390 1 1 21875747 436 -1.45 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -41.92 1807 20241126 10.24 2260 -11.86 20250115 1813 9.87 20250102 3430 -41.92 20240405 1807 10.24 20241126 0.00 N 143210 500 109 억 28146 N N 9 N 00 N