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
214330/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
20250219,160949,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,660,40,2,6.45,1321343595,1997937,691.75,618,693,618,806,434,620,661.36,1.39,0,121906,628,623,619,614,610,626,617,1095,186,500,440,1,1,213914131,1412,-6.41,0.40,12,0.93,-103.00,1636.00,721,20250113,-8.46,490,20241209,34.69,721,-8.46,20250113,608,8.55,20250217,721,-8.46,20250113,490,34.69,20241209,1.78,N,214330,500,1094 억,,2963926,N,N,198,N,00,N
20250219,150952,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,660,40,2,6.45,1286622164,1945224,673.50,618,693,618,806,434,620,661.43,1.39,0,133679,628,623,619,614,610,626,617,1095,186,500,440,1,1,213914131,1412,-6.41,0.40,12,0.91,-103.00,1636.00,721,20250113,-8.46,490,20241209,34.69,721,-8.46,20250113,608,8.55,20250217,721,-8.46,20250113,490,34.69,20241209,1.78,N,214330,500,1094 억,,2963926,N,N,0,N,00,N
20250219,140949,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,656,36,2,5.81,1206998620,1823906,631.50,618,693,618,806,434,620,661.77,1.39,0,132397,628,623,619,614,610,626,617,1095,186,500,440,1,1,213914131,1403,-6.37,0.40,12,0.85,-103.00,1636.00,721,20250113,-9.02,490,20241209,33.88,721,-9.02,20250113,608,7.89,20250217,721,-9.02,20250113,490,33.88,20241209,1.78,N,214330,500,1094 억,,2963926,N,N,0,N,00,N
20250219,130950,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,660,40,2,6.45,1111637864,1679027,581.33,618,693,618,806,434,620,662.07,1.39,0,121568,628,623,619,614,610,626,617,1095,186,500,440,1,1,213914131,1412,-6.41,0.40,12,0.78,-103.00,1636.00,721,20250113,-8.46,490,20241209,34.69,721,-8.46,20250113,608,8.55,20250217,721,-8.46,20250113,490,34.69,20241209,1.78,N,214330,500,1094 억,,2963926,N,N,0,N,00,N
20250219,120948,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,660,40,2,6.45,1026356566,1550025,536.67,618,693,618,806,434,620,662.15,1.39,0,69787,628,623,619,614,610,626,617,1095,186,500,440,1,1,213914131,1412,-6.41,0.40,12,0.72,-103.00,1636.00,721,20250113,-8.46,490,20241209,34.69,721,-8.46,20250113,608,8.55,20250217,721,-8.46,20250113,490,34.69,20241209,1.78,N,214330,500,1094 억,,2963926,N,N,0,N,00,N
20250219,110950,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,665,45,2,7.26,397727868,615513,213.11,618,670,618,806,434,620,646.17,1.39,0,52107,628,623,619,614,610,626,617,1095,186,500,440,1,1,213914131,1423,-6.46,0.41,12,0.29,-103.00,1636.00,721,20250113,-7.77,490,20241209,35.71,721,-7.77,20250113,608,9.38,20250217,721,-7.77,20250113,490,35.71,20241209,1.78,N,214330,500,1094 억,,2963926,N,N,0,N,00,N
20250219,100950,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,641,21,2,3.39,166070108,262107,90.75,618,644,618,806,434,620,633.60,1.39,0,36054,628,623,619,614,610,626,617,1095,186,500,440,1,1,213914131,1371,-6.22,0.39,12,0.12,-103.00,1636.00,721,20250113,-11.10,490,20241209,30.82,721,-11.10,20250113,608,5.43,20250217,721,-11.10,20250113,490,30.82,20241209,1.78,N,214330,500,1094 억,,2963926,N,N,0,N,00,N
20250219,090951,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,627,7,2,1.13,74726697,118004,40.86,618,644,618,806,434,620,633.26,1.39,0,24925,628,623,619,614,610,626,617,1095,186,500,440,1,1,213914131,1341,-6.09,0.38,12,0.06,-103.00,1636.00,721,20250113,-13.04,490,20241209,27.96,721,-13.04,20250113,608,3.12,20250217,721,-13.04,20250113,490,27.96,20241209,1.78,N,214330,500,1094 억,,2963926,N,N,0,N,00,N
20250218,160947,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,620,1,2,0.16,177699750,287027,67.36,619,624,615,804,434,619,619.10,1.40,0,-23874,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1326,-6.02,0.38,12,0.13,-103.00,1636.00,721,20250113,-14.01,490,20241209,26.53,721,-14.01,20250113,608,1.97,20250217,721,-14.01,20250113,490,26.53,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,N,00,N
20250218,150948,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,621,2,2,0.32,162095704,261863,61.45,619,624,615,804,434,619,619.01,1.40,0,-19325,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1328,-6.03,0.38,12,0.12,-103.00,1636.00,721,20250113,-13.87,490,20241209,26.73,721,-13.87,20250113,608,2.14,20250217,721,-13.87,20250113,490,26.73,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,N,00,N
20250218,140949,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,617,-2,5,-0.32,146032732,235931,55.36,619,624,615,804,434,619,618.96,1.40,0,-18656,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1320,-5.99,0.38,12,0.11,-103.00,1636.00,721,20250113,-14.42,490,20241209,25.92,721,-14.42,20250113,608,1.48,20250217,721,-14.42,20250113,490,25.92,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,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 160949 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 660 40 2 6.45 1321343595 1997937 691.75 618 693 618 806 434 620 661.36 1.39 0 121906 628 623 619 614 610 626 617 1095 186 500 440 1 1 213914131 1412 -6.41 0.40 12 0.93 -103.00 1636.00 721 20250113 -8.46 490 20241209 34.69 721 -8.46 20250113 608 8.55 20250217 721 -8.46 20250113 490 34.69 20241209 1.78 N 214330 500 1094 억 2963926 N N 198 N 00 N
3 20250219 150952 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 660 40 2 6.45 1286622164 1945224 673.50 618 693 618 806 434 620 661.43 1.39 0 133679 628 623 619 614 610 626 617 1095 186 500 440 1 1 213914131 1412 -6.41 0.40 12 0.91 -103.00 1636.00 721 20250113 -8.46 490 20241209 34.69 721 -8.46 20250113 608 8.55 20250217 721 -8.46 20250113 490 34.69 20241209 1.78 N 214330 500 1094 억 2963926 N N 0 N 00 N
4 20250219 140949 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 656 36 2 5.81 1206998620 1823906 631.50 618 693 618 806 434 620 661.77 1.39 0 132397 628 623 619 614 610 626 617 1095 186 500 440 1 1 213914131 1403 -6.37 0.40 12 0.85 -103.00 1636.00 721 20250113 -9.02 490 20241209 33.88 721 -9.02 20250113 608 7.89 20250217 721 -9.02 20250113 490 33.88 20241209 1.78 N 214330 500 1094 억 2963926 N N 0 N 00 N
5 20250219 130950 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 660 40 2 6.45 1111637864 1679027 581.33 618 693 618 806 434 620 662.07 1.39 0 121568 628 623 619 614 610 626 617 1095 186 500 440 1 1 213914131 1412 -6.41 0.40 12 0.78 -103.00 1636.00 721 20250113 -8.46 490 20241209 34.69 721 -8.46 20250113 608 8.55 20250217 721 -8.46 20250113 490 34.69 20241209 1.78 N 214330 500 1094 억 2963926 N N 0 N 00 N
6 20250219 120948 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 660 40 2 6.45 1026356566 1550025 536.67 618 693 618 806 434 620 662.15 1.39 0 69787 628 623 619 614 610 626 617 1095 186 500 440 1 1 213914131 1412 -6.41 0.40 12 0.72 -103.00 1636.00 721 20250113 -8.46 490 20241209 34.69 721 -8.46 20250113 608 8.55 20250217 721 -8.46 20250113 490 34.69 20241209 1.78 N 214330 500 1094 억 2963926 N N 0 N 00 N
7 20250219 110950 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 665 45 2 7.26 397727868 615513 213.11 618 670 618 806 434 620 646.17 1.39 0 52107 628 623 619 614 610 626 617 1095 186 500 440 1 1 213914131 1423 -6.46 0.41 12 0.29 -103.00 1636.00 721 20250113 -7.77 490 20241209 35.71 721 -7.77 20250113 608 9.38 20250217 721 -7.77 20250113 490 35.71 20241209 1.78 N 214330 500 1094 억 2963926 N N 0 N 00 N
8 20250219 100950 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 641 21 2 3.39 166070108 262107 90.75 618 644 618 806 434 620 633.60 1.39 0 36054 628 623 619 614 610 626 617 1095 186 500 440 1 1 213914131 1371 -6.22 0.39 12 0.12 -103.00 1636.00 721 20250113 -11.10 490 20241209 30.82 721 -11.10 20250113 608 5.43 20250217 721 -11.10 20250113 490 30.82 20241209 1.78 N 214330 500 1094 억 2963926 N N 0 N 00 N
9 20250219 090951 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 627 7 2 1.13 74726697 118004 40.86 618 644 618 806 434 620 633.26 1.39 0 24925 628 623 619 614 610 626 617 1095 186 500 440 1 1 213914131 1341 -6.09 0.38 12 0.06 -103.00 1636.00 721 20250113 -13.04 490 20241209 27.96 721 -13.04 20250113 608 3.12 20250217 721 -13.04 20250113 490 27.96 20241209 1.78 N 214330 500 1094 억 2963926 N N 0 N 00 N
10 20250218 160947 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 620 1 2 0.16 177699750 287027 67.36 619 624 615 804 434 619 619.10 1.40 0 -23874 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1326 -6.02 0.38 12 0.13 -103.00 1636.00 721 20250113 -14.01 490 20241209 26.53 721 -14.01 20250113 608 1.97 20250217 721 -14.01 20250113 490 26.53 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N
11 20250218 150948 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 621 2 2 0.32 162095704 261863 61.45 619 624 615 804 434 619 619.01 1.40 0 -19325 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1328 -6.03 0.38 12 0.12 -103.00 1636.00 721 20250113 -13.87 490 20241209 26.73 721 -13.87 20250113 608 2.14 20250217 721 -13.87 20250113 490 26.73 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N
12 20250218 140949 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 617 -2 5 -0.32 146032732 235931 55.36 619 624 615 804 434 619 618.96 1.40 0 -18656 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1320 -5.99 0.38 12 0.11 -103.00 1636.00 721 20250113 -14.42 490 20241209 25.92 721 -14.42 20250113 608 1.48 20250217 721 -14.42 20250113 490 25.92 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N