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
308170/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
20250219,161131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,0,3,0.00,22617350,3894,129.84,5810,5900,5760,7550,4070,5810,5808.26,0.08,0,-103,6003,5906,5853,5756,5703,5880,5730,43,1740,500,4060,10,1,8610000,500,-2.96,0.59,12,0.05,-1964.00,9884.00,11600,20240216,-49.91,4570,20241118,27.13,6400,-9.22,20250212,5440,6.80,20250206,11500,-49.48,20240219,4570,27.13,20241118,0.25,N,308170,500,43 억,,6963,N,N,7,N,00,N
20250219,151135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,0,3,0.00,21844620,3761,125.41,5810,5900,5760,7550,4070,5810,5808.19,0.08,0,-102,6003,5906,5853,5756,5703,5880,5730,43,1740,500,4060,10,1,8610000,500,-2.96,0.59,12,0.04,-1964.00,9884.00,11600,20240216,-49.91,4570,20241118,27.13,6400,-9.22,20250212,5440,6.80,20250206,11500,-49.48,20240219,4570,27.13,20241118,0.25,N,308170,500,43 억,,6963,N,N,0,N,00,N
20250219,141130,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,0,3,0.00,15333080,2633,87.80,5810,5900,5760,7550,4070,5810,5823.43,0.08,0,-107,6003,5906,5853,5756,5703,5880,5730,43,1740,500,4060,10,1,8610000,500,-2.96,0.59,12,0.03,-1964.00,9884.00,11600,20240216,-49.91,4570,20241118,27.13,6400,-9.22,20250212,5440,6.80,20250206,11500,-49.48,20240219,4570,27.13,20241118,0.25,N,308170,500,43 억,,6963,N,N,0,N,00,N
20250219,131131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5820,10,2,0.17,10678700,1830,61.02,5810,5900,5760,7550,4070,5810,5835.36,0.08,0,-109,6003,5906,5853,5756,5703,5880,5730,43,1740,500,4060,10,1,8610000,501,-2.96,0.59,12,0.02,-1964.00,9884.00,11600,20240216,-49.83,4570,20241118,27.35,6400,-9.06,20250212,5440,6.99,20250206,11500,-49.39,20240219,4570,27.35,20241118,0.25,N,308170,500,43 억,,6963,N,N,0,N,00,N
20250219,121131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,40,2,0.69,8987150,1540,51.35,5810,5900,5760,7550,4070,5810,5835.81,0.08,0,-112,6003,5906,5853,5756,5703,5880,5730,43,1740,500,4060,10,1,8610000,504,-2.98,0.59,12,0.02,-1964.00,9884.00,11600,20240216,-49.57,4570,20241118,28.01,6400,-8.59,20250212,5440,7.54,20250206,11500,-49.13,20240219,4570,28.01,20241118,0.25,N,308170,500,43 억,,6963,N,N,0,N,00,N
20250219,111132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,50,2,0.86,6997060,1199,39.98,5810,5900,5760,7550,4070,5810,5835.75,0.08,0,-111,6003,5906,5853,5756,5703,5880,5730,43,1740,500,4060,10,1,8610000,505,-2.98,0.59,12,0.01,-1964.00,9884.00,11600,20240216,-49.48,4570,20241118,28.23,6400,-8.44,20250212,5440,7.72,20250206,11500,-49.04,20240219,4570,28.23,20241118,0.25,N,308170,500,43 억,,6963,N,N,0,N,00,N
20250219,101132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,70,2,1.20,5443410,934,31.14,5810,5900,5760,7550,4070,5810,5828.06,0.08,0,-112,6003,5906,5853,5756,5703,5880,5730,43,1740,500,4060,10,1,8610000,506,-2.99,0.59,12,0.01,-1964.00,9884.00,11600,20240216,-49.31,4570,20241118,28.67,6400,-8.12,20250212,5440,8.09,20250206,11500,-48.87,20240219,4570,28.67,20241118,0.25,N,308170,500,43 억,,6963,N,N,0,N,00,N
20250219,091134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,0,3,0.00,1185240,204,6.80,5810,5810,5810,7550,4070,5810,5810.00,0.08,0,-7,6003,5906,5853,5756,5703,5880,5730,43,1740,500,4060,10,1,8610000,500,-2.96,0.59,12,0.00,-1964.00,9884.00,11600,20240216,-49.91,4570,20241118,27.13,6400,-9.22,20250212,5440,6.80,20250206,11500,-49.48,20240219,4570,27.13,20241118,0.25,N,308170,500,43 억,,6963,N,N,0,N,00,N
20250218,161127,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,-120,5,-2.02,17594640,2999,104.57,5950,5950,5800,7700,4160,5930,5866.84,0.08,0,113,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,500,-2.96,0.59,12,0.03,-1964.00,9884.00,11600,20240205,-49.91,4570,20241118,27.13,6400,-9.22,20250212,5440,6.80,20250206,11500,-49.48,20240219,4570,27.13,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,N,00,N
20250218,151129,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-50,5,-0.84,16612320,2830,98.68,5950,5950,5800,7700,4160,5930,5870.08,0.08,0,119,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,506,-2.99,0.59,12,0.03,-1964.00,9884.00,11600,20240205,-49.31,4570,20241118,28.67,6400,-8.12,20250212,5440,8.09,20250206,11500,-48.87,20240219,4570,28.67,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,N,00,N
20250218,141130,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-50,5,-0.84,15178390,2585,90.13,5950,5950,5800,7700,4160,5930,5871.72,0.08,0,116,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,506,-2.99,0.59,12,0.03,-1964.00,9884.00,11600,20240205,-49.31,4570,20241118,28.67,6400,-8.12,20250212,5440,8.09,20250206,11500,-48.87,20240219,4570,28.67,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,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 161131 57 100.00 KOSPI 운송장비·부품 N N N N N 5810 0 3 0.00 22617350 3894 129.84 5810 5900 5760 7550 4070 5810 5808.26 0.08 0 -103 6003 5906 5853 5756 5703 5880 5730 43 1740 500 4060 10 1 8610000 500 -2.96 0.59 12 0.05 -1964.00 9884.00 11600 20240216 -49.91 4570 20241118 27.13 6400 -9.22 20250212 5440 6.80 20250206 11500 -49.48 20240219 4570 27.13 20241118 0.25 N 308170 500 43 억 6963 N N 7 N 00 N
3 20250219 151135 57 100.00 KOSPI 운송장비·부품 N N N N N 5810 0 3 0.00 21844620 3761 125.41 5810 5900 5760 7550 4070 5810 5808.19 0.08 0 -102 6003 5906 5853 5756 5703 5880 5730 43 1740 500 4060 10 1 8610000 500 -2.96 0.59 12 0.04 -1964.00 9884.00 11600 20240216 -49.91 4570 20241118 27.13 6400 -9.22 20250212 5440 6.80 20250206 11500 -49.48 20240219 4570 27.13 20241118 0.25 N 308170 500 43 억 6963 N N 0 N 00 N
4 20250219 141130 57 100.00 KOSPI 운송장비·부품 N N N N N 5810 0 3 0.00 15333080 2633 87.80 5810 5900 5760 7550 4070 5810 5823.43 0.08 0 -107 6003 5906 5853 5756 5703 5880 5730 43 1740 500 4060 10 1 8610000 500 -2.96 0.59 12 0.03 -1964.00 9884.00 11600 20240216 -49.91 4570 20241118 27.13 6400 -9.22 20250212 5440 6.80 20250206 11500 -49.48 20240219 4570 27.13 20241118 0.25 N 308170 500 43 억 6963 N N 0 N 00 N
5 20250219 131131 57 100.00 KOSPI 운송장비·부품 N N N N N 5820 10 2 0.17 10678700 1830 61.02 5810 5900 5760 7550 4070 5810 5835.36 0.08 0 -109 6003 5906 5853 5756 5703 5880 5730 43 1740 500 4060 10 1 8610000 501 -2.96 0.59 12 0.02 -1964.00 9884.00 11600 20240216 -49.83 4570 20241118 27.35 6400 -9.06 20250212 5440 6.99 20250206 11500 -49.39 20240219 4570 27.35 20241118 0.25 N 308170 500 43 억 6963 N N 0 N 00 N
6 20250219 121131 57 100.00 KOSPI 운송장비·부품 N N N N N 5850 40 2 0.69 8987150 1540 51.35 5810 5900 5760 7550 4070 5810 5835.81 0.08 0 -112 6003 5906 5853 5756 5703 5880 5730 43 1740 500 4060 10 1 8610000 504 -2.98 0.59 12 0.02 -1964.00 9884.00 11600 20240216 -49.57 4570 20241118 28.01 6400 -8.59 20250212 5440 7.54 20250206 11500 -49.13 20240219 4570 28.01 20241118 0.25 N 308170 500 43 억 6963 N N 0 N 00 N
7 20250219 111132 57 100.00 KOSPI 운송장비·부품 N N N N N 5860 50 2 0.86 6997060 1199 39.98 5810 5900 5760 7550 4070 5810 5835.75 0.08 0 -111 6003 5906 5853 5756 5703 5880 5730 43 1740 500 4060 10 1 8610000 505 -2.98 0.59 12 0.01 -1964.00 9884.00 11600 20240216 -49.48 4570 20241118 28.23 6400 -8.44 20250212 5440 7.72 20250206 11500 -49.04 20240219 4570 28.23 20241118 0.25 N 308170 500 43 억 6963 N N 0 N 00 N
8 20250219 101132 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 70 2 1.20 5443410 934 31.14 5810 5900 5760 7550 4070 5810 5828.06 0.08 0 -112 6003 5906 5853 5756 5703 5880 5730 43 1740 500 4060 10 1 8610000 506 -2.99 0.59 12 0.01 -1964.00 9884.00 11600 20240216 -49.31 4570 20241118 28.67 6400 -8.12 20250212 5440 8.09 20250206 11500 -48.87 20240219 4570 28.67 20241118 0.25 N 308170 500 43 억 6963 N N 0 N 00 N
9 20250219 091134 57 100.00 KOSPI 운송장비·부품 N N N N N 5810 0 3 0.00 1185240 204 6.80 5810 5810 5810 7550 4070 5810 5810.00 0.08 0 -7 6003 5906 5853 5756 5703 5880 5730 43 1740 500 4060 10 1 8610000 500 -2.96 0.59 12 0.00 -1964.00 9884.00 11600 20240216 -49.91 4570 20241118 27.13 6400 -9.22 20250212 5440 6.80 20250206 11500 -49.48 20240219 4570 27.13 20241118 0.25 N 308170 500 43 억 6963 N N 0 N 00 N
10 20250218 161127 57 100.00 KOSPI 운송장비·부품 N N N N N 5810 -120 5 -2.02 17594640 2999 104.57 5950 5950 5800 7700 4160 5930 5866.84 0.08 0 113 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 500 -2.96 0.59 12 0.03 -1964.00 9884.00 11600 20240205 -49.91 4570 20241118 27.13 6400 -9.22 20250212 5440 6.80 20250206 11500 -49.48 20240219 4570 27.13 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N
11 20250218 151129 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -50 5 -0.84 16612320 2830 98.68 5950 5950 5800 7700 4160 5930 5870.08 0.08 0 119 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 506 -2.99 0.59 12 0.03 -1964.00 9884.00 11600 20240205 -49.31 4570 20241118 28.67 6400 -8.12 20250212 5440 8.09 20250206 11500 -48.87 20240219 4570 28.67 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N
12 20250218 141130 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -50 5 -0.84 15178390 2585 90.13 5950 5950 5800 7700 4160 5930 5871.72 0.08 0 116 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 506 -2.99 0.59 12 0.03 -1964.00 9884.00 11600 20240205 -49.31 4570 20241118 28.67 6400 -8.12 20250212 5440 8.09 20250206 11500 -48.87 20240219 4570 28.67 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N