ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064960/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
20250212,160552,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26650,200,2,0.76,1113079100,41488,81.64,26900,27100,26550,34350,18550,26450,26829.72,14.91,0,5803,27350,26900,26500,26050,25650,27125,26275,731,7900,5000,20100,50,1,14623136,3897,8.13,0.71,12,0.28,3277.00,37722.00,29477,20250120,-9.59,21570,20241212,23.55,29477,-9.59,20250120,22066,20.77,20250103,53500,-50.19,20250120,24200,10.12,20250124,0.45,N,064960,5000,731 억,,2180399,N,N,217,N,00,N
20250212,150552,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26950,500,2,1.89,901584150,33615,66.15,26900,27100,26550,34350,18550,26450,26820.89,14.91,0,4605,27350,26900,26500,26050,25650,27125,26275,731,7900,5000,20100,50,1,14623136,3941,8.22,0.71,12,0.23,3277.00,37722.00,29477,20250120,-8.57,21570,20241212,24.94,29477,-8.57,20250120,22066,22.13,20250103,53500,-49.63,20250120,24200,11.36,20250124,0.45,N,064960,5000,731 억,,2180399,N,N,3,N,00,N
20250212,140552,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26800,350,2,1.32,814301700,30369,59.76,26900,27100,26550,34350,18550,26450,26813.58,14.91,0,5591,27350,26900,26500,26050,25650,27125,26275,731,7900,5000,20100,50,1,14623136,3919,8.18,0.71,12,0.21,3277.00,37722.00,29477,20250120,-9.08,21570,20241212,24.25,29477,-9.08,20250120,22066,21.45,20250103,53500,-49.91,20250120,24200,10.74,20250124,0.45,N,064960,5000,731 억,,2180399,N,N,3,N,00,N
20250212,130554,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26750,300,2,1.13,726820400,27107,53.34,26900,27100,26550,34350,18550,26450,26813.02,14.91,0,6589,27350,26900,26500,26050,25650,27125,26275,731,7900,5000,20100,50,1,14623136,3912,8.16,0.71,12,0.19,3277.00,37722.00,29477,20250120,-9.25,21570,20241212,24.01,29477,-9.25,20250120,22066,21.23,20250103,53500,-50.00,20250120,24200,10.54,20250124,0.45,N,064960,5000,731 억,,2180399,N,N,3,N,00,N
20250212,120553,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26650,200,2,0.76,635481850,23685,46.61,26900,27100,26550,34350,18550,26450,26830.56,14.91,0,6759,27350,26900,26500,26050,25650,27125,26275,731,7900,5000,20100,50,1,14623136,3897,8.13,0.71,12,0.16,3277.00,37722.00,29477,20250120,-9.59,21570,20241212,23.55,29477,-9.59,20250120,22066,20.77,20250103,53500,-50.19,20250120,24200,10.12,20250124,0.45,N,064960,5000,731 억,,2180399,N,N,3,N,00,N
20250212,110551,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26900,450,2,1.70,452075050,16826,33.11,26900,27100,26650,34350,18550,26450,26867.65,14.91,0,4902,27350,26900,26500,26050,25650,27125,26275,731,7900,5000,20100,50,1,14623136,3934,8.21,0.71,12,0.12,3277.00,37722.00,29477,20250120,-8.74,21570,20241212,24.71,29477,-8.74,20250120,22066,21.91,20250103,53500,-49.72,20250120,24200,11.16,20250124,0.45,N,064960,5000,731 억,,2180399,N,N,3,N,00,N
20250212,100552,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26850,400,2,1.51,368689650,13717,26.99,26900,27100,26650,34350,18550,26450,26878.30,14.91,0,3781,27350,26900,26500,26050,25650,27125,26275,731,7900,5000,20100,50,1,14623136,3926,8.19,0.71,12,0.09,3277.00,37722.00,29477,20250120,-8.91,21570,20241212,24.48,29477,-8.91,20250120,22066,21.68,20250103,53500,-49.81,20250120,24200,10.95,20250124,0.45,N,064960,5000,731 억,,2180399,N,N,3,N,00,N
20250212,090555,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26950,500,2,1.89,199460250,7419,14.60,26900,27100,26700,34350,18550,26450,26885.06,14.91,0,5206,27350,26900,26500,26050,25650,27125,26275,731,7900,5000,20100,50,1,14623136,3941,8.22,0.71,12,0.05,3277.00,37722.00,29477,20250120,-8.57,21570,20241212,24.94,29477,-8.57,20250120,22066,22.13,20250103,53500,-49.63,20250120,24200,11.36,20250124,0.45,N,064960,5000,731 억,,2180399,N,N,3,N,00,N
20250211,160553,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26450,900,2,3.52,1350771000,50811,150.83,26300,26950,26100,33200,17900,25550,26584.23,14.83,0,2630,26783,26166,25833,25216,24883,26000,25050,731,7650,5000,19410,50,1,14623136,3868,8.07,0.70,12,0.35,3277.00,37722.00,29477,20250120,-10.27,21570,20241212,22.62,29477,-10.27,20250120,22066,19.87,20250103,53500,-50.56,20250120,24200,9.30,20250124,0.42,N,064960,5000,731 억,,2169138,N,N,3,N,00,N
20250211,150553,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26500,950,2,3.72,1237668050,46537,138.14,26300,26950,26100,33200,17900,25550,26595.36,14.83,0,3656,26783,26166,25833,25216,24883,26000,25050,731,7650,5000,19410,50,1,14623136,3875,8.09,0.70,12,0.32,3277.00,37722.00,29477,20250120,-10.10,21570,20241212,22.86,29477,-10.10,20250120,22066,20.09,20250103,53500,-50.47,20250120,24200,9.50,20250124,0.42,N,064960,5000,731 억,,2169138,N,N,519,N,00,N
20250211,140553,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26500,950,2,3.72,1101787650,41404,122.90,26300,26950,26100,33200,17900,25550,26610.66,14.83,0,4545,26783,26166,25833,25216,24883,26000,25050,731,7650,5000,19410,50,1,14623136,3875,8.09,0.70,12,0.28,3277.00,37722.00,29477,20250120,-10.10,21570,20241212,22.86,29477,-10.10,20250120,22066,20.09,20250103,53500,-50.47,20250120,24200,9.50,20250124,0.42,N,064960,5000,731 억,,2169138,N,N,519,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 20250212 160552 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26650 200 2 0.76 1113079100 41488 81.64 26900 27100 26550 34350 18550 26450 26829.72 14.91 0 5803 27350 26900 26500 26050 25650 27125 26275 731 7900 5000 20100 50 1 14623136 3897 8.13 0.71 12 0.28 3277.00 37722.00 29477 20250120 -9.59 21570 20241212 23.55 29477 -9.59 20250120 22066 20.77 20250103 53500 -50.19 20250120 24200 10.12 20250124 0.45 N 064960 5000 731 억 2180399 N N 217 N 00 N
3 20250212 150552 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26950 500 2 1.89 901584150 33615 66.15 26900 27100 26550 34350 18550 26450 26820.89 14.91 0 4605 27350 26900 26500 26050 25650 27125 26275 731 7900 5000 20100 50 1 14623136 3941 8.22 0.71 12 0.23 3277.00 37722.00 29477 20250120 -8.57 21570 20241212 24.94 29477 -8.57 20250120 22066 22.13 20250103 53500 -49.63 20250120 24200 11.36 20250124 0.45 N 064960 5000 731 억 2180399 N N 3 N 00 N
4 20250212 140552 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26800 350 2 1.32 814301700 30369 59.76 26900 27100 26550 34350 18550 26450 26813.58 14.91 0 5591 27350 26900 26500 26050 25650 27125 26275 731 7900 5000 20100 50 1 14623136 3919 8.18 0.71 12 0.21 3277.00 37722.00 29477 20250120 -9.08 21570 20241212 24.25 29477 -9.08 20250120 22066 21.45 20250103 53500 -49.91 20250120 24200 10.74 20250124 0.45 N 064960 5000 731 억 2180399 N N 3 N 00 N
5 20250212 130554 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26750 300 2 1.13 726820400 27107 53.34 26900 27100 26550 34350 18550 26450 26813.02 14.91 0 6589 27350 26900 26500 26050 25650 27125 26275 731 7900 5000 20100 50 1 14623136 3912 8.16 0.71 12 0.19 3277.00 37722.00 29477 20250120 -9.25 21570 20241212 24.01 29477 -9.25 20250120 22066 21.23 20250103 53500 -50.00 20250120 24200 10.54 20250124 0.45 N 064960 5000 731 억 2180399 N N 3 N 00 N
6 20250212 120553 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26650 200 2 0.76 635481850 23685 46.61 26900 27100 26550 34350 18550 26450 26830.56 14.91 0 6759 27350 26900 26500 26050 25650 27125 26275 731 7900 5000 20100 50 1 14623136 3897 8.13 0.71 12 0.16 3277.00 37722.00 29477 20250120 -9.59 21570 20241212 23.55 29477 -9.59 20250120 22066 20.77 20250103 53500 -50.19 20250120 24200 10.12 20250124 0.45 N 064960 5000 731 억 2180399 N N 3 N 00 N
7 20250212 110551 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26900 450 2 1.70 452075050 16826 33.11 26900 27100 26650 34350 18550 26450 26867.65 14.91 0 4902 27350 26900 26500 26050 25650 27125 26275 731 7900 5000 20100 50 1 14623136 3934 8.21 0.71 12 0.12 3277.00 37722.00 29477 20250120 -8.74 21570 20241212 24.71 29477 -8.74 20250120 22066 21.91 20250103 53500 -49.72 20250120 24200 11.16 20250124 0.45 N 064960 5000 731 억 2180399 N N 3 N 00 N
8 20250212 100552 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26850 400 2 1.51 368689650 13717 26.99 26900 27100 26650 34350 18550 26450 26878.30 14.91 0 3781 27350 26900 26500 26050 25650 27125 26275 731 7900 5000 20100 50 1 14623136 3926 8.19 0.71 12 0.09 3277.00 37722.00 29477 20250120 -8.91 21570 20241212 24.48 29477 -8.91 20250120 22066 21.68 20250103 53500 -49.81 20250120 24200 10.95 20250124 0.45 N 064960 5000 731 억 2180399 N N 3 N 00 N
9 20250212 090555 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26950 500 2 1.89 199460250 7419 14.60 26900 27100 26700 34350 18550 26450 26885.06 14.91 0 5206 27350 26900 26500 26050 25650 27125 26275 731 7900 5000 20100 50 1 14623136 3941 8.22 0.71 12 0.05 3277.00 37722.00 29477 20250120 -8.57 21570 20241212 24.94 29477 -8.57 20250120 22066 22.13 20250103 53500 -49.63 20250120 24200 11.36 20250124 0.45 N 064960 5000 731 억 2180399 N N 3 N 00 N
10 20250211 160553 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26450 900 2 3.52 1350771000 50811 150.83 26300 26950 26100 33200 17900 25550 26584.23 14.83 0 2630 26783 26166 25833 25216 24883 26000 25050 731 7650 5000 19410 50 1 14623136 3868 8.07 0.70 12 0.35 3277.00 37722.00 29477 20250120 -10.27 21570 20241212 22.62 29477 -10.27 20250120 22066 19.87 20250103 53500 -50.56 20250120 24200 9.30 20250124 0.42 N 064960 5000 731 억 2169138 N N 3 N 00 N
11 20250211 150553 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26500 950 2 3.72 1237668050 46537 138.14 26300 26950 26100 33200 17900 25550 26595.36 14.83 0 3656 26783 26166 25833 25216 24883 26000 25050 731 7650 5000 19410 50 1 14623136 3875 8.09 0.70 12 0.32 3277.00 37722.00 29477 20250120 -10.10 21570 20241212 22.86 29477 -10.10 20250120 22066 20.09 20250103 53500 -50.47 20250120 24200 9.50 20250124 0.42 N 064960 5000 731 억 2169138 N N 519 N 00 N
12 20250211 140553 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 26500 950 2 3.72 1101787650 41404 122.90 26300 26950 26100 33200 17900 25550 26610.66 14.83 0 4545 26783 26166 25833 25216 24883 26000 25050 731 7650 5000 19410 50 1 14623136 3875 8.09 0.70 12 0.28 3277.00 37722.00 29477 20250120 -10.10 21570 20241212 22.86 29477 -10.10 20250120 22066 20.09 20250103 53500 -50.47 20250120 24200 9.50 20250124 0.42 N 064960 5000 731 억 2169138 N N 519 N 00 N