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
378850/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
20250219,161231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3040,50,2,1.67,130470455,42819,78.89,2990,3150,2990,3885,2095,2990,3047.04,0.69,0,-885,3036,3012,2991,2967,2946,3002,2957,95,895,500,1910,5,1,18993623,577,2.38,0.51,12,0.23,1275.00,5925.00,5560,20240621,-45.32,2755,20241209,10.34,3150,0.00,20250214,2775,9.55,20250204,5560,-45.32,20240621,2755,10.34,20241209,1.45,N,378850,500,94 억,,131442,N,N,18,N,00,N
20250219,151234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,45,2,1.51,126357215,41465,76.39,2990,3150,2990,3885,2095,2990,3047.32,0.69,0,-889,3036,3012,2991,2967,2946,3002,2957,95,895,500,1910,5,1,18993623,576,2.38,0.51,12,0.22,1275.00,5925.00,5560,20240621,-45.41,2755,20241209,10.16,3150,0.00,20250214,2775,9.37,20250204,5560,-45.41,20240621,2755,10.16,20241209,1.45,N,378850,500,94 억,,131442,N,N,0,N,00,N
20250219,141230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,20,2,0.67,123936675,40663,74.92,2990,3150,2990,3885,2095,2990,3047.90,0.69,0,-865,3036,3012,2991,2967,2946,3002,2957,95,895,500,1910,5,1,18993623,572,2.36,0.51,12,0.21,1275.00,5925.00,5560,20240621,-45.86,2755,20241209,9.26,3150,0.00,20250214,2775,8.47,20250204,5560,-45.86,20240621,2755,9.26,20241209,1.45,N,378850,500,94 억,,131442,N,N,0,N,00,N
20250219,131231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3020,30,2,1.00,106845945,34997,64.48,2990,3150,2990,3885,2095,2990,3053.00,0.69,0,-2014,3036,3012,2991,2967,2946,3002,2957,95,895,500,1910,5,1,18993623,574,2.37,0.51,12,0.18,1275.00,5925.00,5560,20240621,-45.68,2755,20241209,9.62,3150,0.00,20250214,2775,8.83,20250204,5560,-45.68,20240621,2755,9.62,20241209,1.45,N,378850,500,94 억,,131442,N,N,0,N,00,N
20250219,121231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3070,80,2,2.68,81275100,26571,48.95,2990,3150,2990,3885,2095,2990,3058.79,0.69,0,-2400,3036,3012,2991,2967,2946,3002,2957,95,895,500,1910,5,1,18993623,583,2.41,0.52,12,0.14,1275.00,5925.00,5560,20240621,-44.78,2755,20241209,11.43,3150,0.00,20250214,2775,10.63,20250204,5560,-44.78,20240621,2755,11.43,20241209,1.45,N,378850,500,94 억,,131442,N,N,0,N,00,N
20250219,111232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3040,50,2,1.67,75986740,24839,45.76,2990,3150,2990,3885,2095,2990,3059.17,0.69,0,-2669,3036,3012,2991,2967,2946,3002,2957,95,895,500,1910,5,1,18993623,577,2.38,0.51,12,0.13,1275.00,5925.00,5560,20240621,-45.32,2755,20241209,10.34,3150,0.00,20250214,2775,9.55,20250204,5560,-45.32,20240621,2755,10.34,20241209,1.45,N,378850,500,94 억,,131442,N,N,0,N,00,N
20250219,101232,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3065,75,2,2.51,43858080,14308,26.36,2990,3150,2990,3885,2095,2990,3065.28,0.69,0,-3115,3036,3012,2991,2967,2946,3002,2957,95,895,500,1910,5,1,18993623,582,2.40,0.52,12,0.08,1275.00,5925.00,5560,20240621,-44.87,2755,20241209,11.25,3150,0.00,20250214,2775,10.45,20250204,5560,-44.87,20240621,2755,11.25,20241209,1.45,N,378850,500,94 억,,131442,N,N,0,N,00,N
20250219,091233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,10,2,0.33,1851910,618,1.14,2990,3005,2990,3885,2095,2990,2996.62,0.69,0,-125,3036,3012,2991,2967,2946,3002,2957,95,895,500,1910,5,1,18993623,570,2.35,0.51,12,0.00,1275.00,5925.00,5560,20240621,-46.04,2755,20241209,8.89,3150,-4.76,20250214,2775,8.11,20250204,5560,-46.04,20240621,2755,8.89,20241209,1.45,N,378850,500,94 억,,131442,N,N,0,N,00,N
20250218,161226,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,-5,5,-0.17,162099770,54241,124.36,2995,3015,2970,3890,2100,2995,2988.51,0.70,0,-769,3068,3031,2968,2931,2868,3050,2950,95,895,500,1910,5,1,18993623,568,2.35,0.50,12,0.29,1275.00,5925.00,5560,20240621,-46.22,2755,20241209,8.53,3150,-5.08,20250214,2775,7.75,20250204,5560,-46.22,20240621,2755,8.53,20241209,1.45,N,378850,500,94 억,,132236,N,N,8,N,00,N
20250218,151228,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3010,15,2,0.50,147107630,49245,112.91,2995,3015,2970,3890,2100,2995,2987.26,0.70,0,-753,3068,3031,2968,2931,2868,3050,2950,95,895,500,1910,5,1,18993623,572,2.36,0.51,12,0.26,1275.00,5925.00,5560,20240621,-45.86,2755,20241209,9.26,3150,-4.44,20250214,2775,8.47,20250204,5560,-45.86,20240621,2755,9.26,20241209,1.45,N,378850,500,94 억,,132236,N,N,8,N,00,N
20250218,141230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,10,2,0.33,114987170,38539,88.36,2995,3005,2970,3890,2100,2995,2983.66,0.70,0,-770,3068,3031,2968,2931,2868,3050,2950,95,895,500,1910,5,1,18993623,571,2.36,0.51,12,0.20,1275.00,5925.00,5560,20240621,-45.95,2755,20241209,9.07,3150,-4.60,20250214,2775,8.29,20250204,5560,-45.95,20240621,2755,9.07,20241209,1.45,N,378850,500,94 억,,132236,N,N,8,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 161231 57 100.00 KOSPI 운송장비·부품 N N N N N 3040 50 2 1.67 130470455 42819 78.89 2990 3150 2990 3885 2095 2990 3047.04 0.69 0 -885 3036 3012 2991 2967 2946 3002 2957 95 895 500 1910 5 1 18993623 577 2.38 0.51 12 0.23 1275.00 5925.00 5560 20240621 -45.32 2755 20241209 10.34 3150 0.00 20250214 2775 9.55 20250204 5560 -45.32 20240621 2755 10.34 20241209 1.45 N 378850 500 94 억 131442 N N 18 N 00 N
3 20250219 151234 57 100.00 KOSPI 운송장비·부품 N N N N N 3035 45 2 1.51 126357215 41465 76.39 2990 3150 2990 3885 2095 2990 3047.32 0.69 0 -889 3036 3012 2991 2967 2946 3002 2957 95 895 500 1910 5 1 18993623 576 2.38 0.51 12 0.22 1275.00 5925.00 5560 20240621 -45.41 2755 20241209 10.16 3150 0.00 20250214 2775 9.37 20250204 5560 -45.41 20240621 2755 10.16 20241209 1.45 N 378850 500 94 억 131442 N N 0 N 00 N
4 20250219 141230 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 20 2 0.67 123936675 40663 74.92 2990 3150 2990 3885 2095 2990 3047.90 0.69 0 -865 3036 3012 2991 2967 2946 3002 2957 95 895 500 1910 5 1 18993623 572 2.36 0.51 12 0.21 1275.00 5925.00 5560 20240621 -45.86 2755 20241209 9.26 3150 0.00 20250214 2775 8.47 20250204 5560 -45.86 20240621 2755 9.26 20241209 1.45 N 378850 500 94 억 131442 N N 0 N 00 N
5 20250219 131231 57 100.00 KOSPI 운송장비·부품 N N N N N 3020 30 2 1.00 106845945 34997 64.48 2990 3150 2990 3885 2095 2990 3053.00 0.69 0 -2014 3036 3012 2991 2967 2946 3002 2957 95 895 500 1910 5 1 18993623 574 2.37 0.51 12 0.18 1275.00 5925.00 5560 20240621 -45.68 2755 20241209 9.62 3150 0.00 20250214 2775 8.83 20250204 5560 -45.68 20240621 2755 9.62 20241209 1.45 N 378850 500 94 억 131442 N N 0 N 00 N
6 20250219 121231 57 100.00 KOSPI 운송장비·부품 N N N N N 3070 80 2 2.68 81275100 26571 48.95 2990 3150 2990 3885 2095 2990 3058.79 0.69 0 -2400 3036 3012 2991 2967 2946 3002 2957 95 895 500 1910 5 1 18993623 583 2.41 0.52 12 0.14 1275.00 5925.00 5560 20240621 -44.78 2755 20241209 11.43 3150 0.00 20250214 2775 10.63 20250204 5560 -44.78 20240621 2755 11.43 20241209 1.45 N 378850 500 94 억 131442 N N 0 N 00 N
7 20250219 111232 57 100.00 KOSPI 운송장비·부품 N N N N N 3040 50 2 1.67 75986740 24839 45.76 2990 3150 2990 3885 2095 2990 3059.17 0.69 0 -2669 3036 3012 2991 2967 2946 3002 2957 95 895 500 1910 5 1 18993623 577 2.38 0.51 12 0.13 1275.00 5925.00 5560 20240621 -45.32 2755 20241209 10.34 3150 0.00 20250214 2775 9.55 20250204 5560 -45.32 20240621 2755 10.34 20241209 1.45 N 378850 500 94 억 131442 N N 0 N 00 N
8 20250219 101232 57 100.00 KOSPI 운송장비·부품 N N N N N 3065 75 2 2.51 43858080 14308 26.36 2990 3150 2990 3885 2095 2990 3065.28 0.69 0 -3115 3036 3012 2991 2967 2946 3002 2957 95 895 500 1910 5 1 18993623 582 2.40 0.52 12 0.08 1275.00 5925.00 5560 20240621 -44.87 2755 20241209 11.25 3150 0.00 20250214 2775 10.45 20250204 5560 -44.87 20240621 2755 11.25 20241209 1.45 N 378850 500 94 억 131442 N N 0 N 00 N
9 20250219 091233 57 100.00 KOSPI 운송장비·부품 N N N N N 3000 10 2 0.33 1851910 618 1.14 2990 3005 2990 3885 2095 2990 2996.62 0.69 0 -125 3036 3012 2991 2967 2946 3002 2957 95 895 500 1910 5 1 18993623 570 2.35 0.51 12 0.00 1275.00 5925.00 5560 20240621 -46.04 2755 20241209 8.89 3150 -4.76 20250214 2775 8.11 20250204 5560 -46.04 20240621 2755 8.89 20241209 1.45 N 378850 500 94 억 131442 N N 0 N 00 N
10 20250218 161226 57 100.00 KOSPI 운송장비·부품 N N N N N 2990 -5 5 -0.17 162099770 54241 124.36 2995 3015 2970 3890 2100 2995 2988.51 0.70 0 -769 3068 3031 2968 2931 2868 3050 2950 95 895 500 1910 5 1 18993623 568 2.35 0.50 12 0.29 1275.00 5925.00 5560 20240621 -46.22 2755 20241209 8.53 3150 -5.08 20250214 2775 7.75 20250204 5560 -46.22 20240621 2755 8.53 20241209 1.45 N 378850 500 94 억 132236 N N 8 N 00 N
11 20250218 151228 57 100.00 KOSPI 운송장비·부품 N N N N N 3010 15 2 0.50 147107630 49245 112.91 2995 3015 2970 3890 2100 2995 2987.26 0.70 0 -753 3068 3031 2968 2931 2868 3050 2950 95 895 500 1910 5 1 18993623 572 2.36 0.51 12 0.26 1275.00 5925.00 5560 20240621 -45.86 2755 20241209 9.26 3150 -4.44 20250214 2775 8.47 20250204 5560 -45.86 20240621 2755 9.26 20241209 1.45 N 378850 500 94 억 132236 N N 8 N 00 N
12 20250218 141230 57 100.00 KOSPI 운송장비·부품 N N N N N 3005 10 2 0.33 114987170 38539 88.36 2995 3005 2970 3890 2100 2995 2983.66 0.70 0 -770 3068 3031 2968 2931 2868 3050 2950 95 895 500 1910 5 1 18993623 571 2.36 0.51 12 0.20 1275.00 5925.00 5560 20240621 -45.95 2755 20241209 9.07 3150 -4.60 20250214 2775 8.29 20250204 5560 -45.95 20240621 2755 9.07 20241209 1.45 N 378850 500 94 억 132236 N N 8 N 00 N