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
000430/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
20250212,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,-15,5,-0.40,158704875,42492,84.35,3745,3770,3720,4865,2625,3745,3734.94,1.86,0,-5335,3831,3787,3756,3712,3681,3772,3697,310,1120,500,2770,5,1,62000000,2313,7.55,0.45,12,0.07,494.00,8211.00,6700,20240215,-44.33,3580,20241209,4.19,4120,-9.47,20250115,3700,0.81,20250210,6700,-44.33,20240215,3580,4.19,20241209,0.81,N,000430,500,310 억,,1154840,N,N,248,N,00,N
20250212,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,5,2,0.13,146437580,39210,77.84,3745,3770,3720,4865,2625,3745,3734.70,1.86,0,-5066,3831,3787,3756,3712,3681,3772,3697,310,1120,500,2770,5,1,62000000,2325,7.59,0.46,12,0.06,494.00,8211.00,6700,20240215,-44.03,3580,20241209,4.75,4120,-8.98,20250115,3700,1.35,20250210,6700,-44.03,20240215,3580,4.75,20241209,0.81,N,000430,500,310 억,,1154840,N,N,0,N,00,N
20250212,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,-15,5,-0.40,115977720,31068,61.67,3745,3770,3720,4865,2625,3745,3733.03,1.86,0,-3371,3831,3787,3756,3712,3681,3772,3697,310,1120,500,2770,5,1,62000000,2313,7.55,0.45,12,0.05,494.00,8211.00,6700,20240215,-44.33,3580,20241209,4.19,4120,-9.47,20250115,3700,0.81,20250210,6700,-44.33,20240215,3580,4.19,20241209,0.81,N,000430,500,310 억,,1154840,N,N,0,N,00,N
20250212,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,-15,5,-0.40,95376300,25543,50.71,3745,3770,3720,4865,2625,3745,3733.95,1.86,0,-2805,3831,3787,3756,3712,3681,3772,3697,310,1120,500,2770,5,1,62000000,2313,7.55,0.45,12,0.04,494.00,8211.00,6700,20240215,-44.33,3580,20241209,4.19,4120,-9.47,20250115,3700,0.81,20250210,6700,-44.33,20240215,3580,4.19,20241209,0.81,N,000430,500,310 억,,1154840,N,N,0,N,00,N
20250212,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3735,-10,5,-0.27,82517210,22101,43.87,3745,3770,3720,4865,2625,3745,3733.64,1.86,0,-2697,3831,3787,3756,3712,3681,3772,3697,310,1120,500,2770,5,1,62000000,2316,7.56,0.45,12,0.04,494.00,8211.00,6700,20240215,-44.25,3580,20241209,4.33,4120,-9.34,20250115,3700,0.95,20250210,6700,-44.25,20240215,3580,4.33,20241209,0.81,N,000430,500,310 억,,1154840,N,N,0,N,00,N
20250212,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,0,3,0.00,68904110,18454,36.63,3745,3770,3720,4865,2625,3745,3733.83,1.86,0,-2712,3831,3787,3756,3712,3681,3772,3697,310,1120,500,2770,5,1,62000000,2322,7.58,0.46,12,0.03,494.00,8211.00,6700,20240215,-44.10,3580,20241209,4.61,4120,-9.10,20250115,3700,1.22,20250210,6700,-44.10,20240215,3580,4.61,20241209,0.81,N,000430,500,310 억,,1154840,N,N,0,N,00,N
20250212,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,-15,5,-0.40,58140080,15568,30.90,3745,3770,3720,4865,2625,3745,3734.59,1.86,0,-646,3831,3787,3756,3712,3681,3772,3697,310,1120,500,2770,5,1,62000000,2313,7.55,0.45,12,0.03,494.00,8211.00,6700,20240215,-44.33,3580,20241209,4.19,4120,-9.47,20250115,3700,0.81,20250210,6700,-44.33,20240215,3580,4.19,20241209,0.81,N,000430,500,310 억,,1154840,N,N,0,N,00,N
20250212,090106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,20,2,0.53,3146420,840,1.67,3745,3765,3745,4865,2625,3745,3745.74,1.86,0,-53,3831,3787,3756,3712,3681,3772,3697,310,1120,500,2770,5,1,62000000,2334,7.62,0.46,12,0.00,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3700,1.76,20250210,6700,-43.81,20240215,3580,5.17,20241209,0.81,N,000430,500,310 억,,1154840,N,N,0,N,00,N
20250211,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,-50,5,-1.32,186973825,49842,162.31,3795,3800,3725,4930,2660,3795,3751.33,1.85,0,9225,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2322,7.58,0.46,12,0.08,494.00,8211.00,6700,20240215,-44.10,3580,20241209,4.61,4120,-9.10,20250115,3700,1.22,20250210,6700,-44.10,20240215,3580,4.61,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,N,00,N
20250211,150106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,-45,5,-1.19,167271165,44588,145.20,3795,3800,3725,4930,2660,3795,3751.48,1.85,0,10735,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2325,7.59,0.46,12,0.07,494.00,8211.00,6700,20240215,-44.03,3580,20241209,4.75,4120,-8.98,20250115,3700,1.35,20250210,6700,-44.03,20240215,3580,4.75,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,N,00,N
20250211,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,-45,5,-1.19,146588795,39076,127.25,3795,3800,3725,4930,2660,3795,3751.38,1.85,0,9063,3865,3830,3765,3730,3665,3847,3747,310,1135,500,2800,5,1,62000000,2325,7.59,0.46,12,0.06,494.00,8211.00,6700,20240215,-44.03,3580,20241209,4.75,4120,-8.98,20250115,3700,1.35,20250210,6700,-44.03,20240215,3580,4.75,20241209,0.81,N,000430,500,310 억,,1144485,N,N,0,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 160107 57 100.00 KOSPI 운송장비·부품 N N N N N 3730 -15 5 -0.40 158704875 42492 84.35 3745 3770 3720 4865 2625 3745 3734.94 1.86 0 -5335 3831 3787 3756 3712 3681 3772 3697 310 1120 500 2770 5 1 62000000 2313 7.55 0.45 12 0.07 494.00 8211.00 6700 20240215 -44.33 3580 20241209 4.19 4120 -9.47 20250115 3700 0.81 20250210 6700 -44.33 20240215 3580 4.19 20241209 0.81 N 000430 500 310 억 1154840 N N 248 N 00 N
3 20250212 150106 57 100.00 KOSPI 운송장비·부품 N N N N N 3750 5 2 0.13 146437580 39210 77.84 3745 3770 3720 4865 2625 3745 3734.70 1.86 0 -5066 3831 3787 3756 3712 3681 3772 3697 310 1120 500 2770 5 1 62000000 2325 7.59 0.46 12 0.06 494.00 8211.00 6700 20240215 -44.03 3580 20241209 4.75 4120 -8.98 20250115 3700 1.35 20250210 6700 -44.03 20240215 3580 4.75 20241209 0.81 N 000430 500 310 억 1154840 N N 0 N 00 N
4 20250212 140106 57 100.00 KOSPI 운송장비·부품 N N N N N 3730 -15 5 -0.40 115977720 31068 61.67 3745 3770 3720 4865 2625 3745 3733.03 1.86 0 -3371 3831 3787 3756 3712 3681 3772 3697 310 1120 500 2770 5 1 62000000 2313 7.55 0.45 12 0.05 494.00 8211.00 6700 20240215 -44.33 3580 20241209 4.19 4120 -9.47 20250115 3700 0.81 20250210 6700 -44.33 20240215 3580 4.19 20241209 0.81 N 000430 500 310 억 1154840 N N 0 N 00 N
5 20250212 130107 57 100.00 KOSPI 운송장비·부품 N N N N N 3730 -15 5 -0.40 95376300 25543 50.71 3745 3770 3720 4865 2625 3745 3733.95 1.86 0 -2805 3831 3787 3756 3712 3681 3772 3697 310 1120 500 2770 5 1 62000000 2313 7.55 0.45 12 0.04 494.00 8211.00 6700 20240215 -44.33 3580 20241209 4.19 4120 -9.47 20250115 3700 0.81 20250210 6700 -44.33 20240215 3580 4.19 20241209 0.81 N 000430 500 310 억 1154840 N N 0 N 00 N
6 20250212 120107 57 100.00 KOSPI 운송장비·부품 N N N N N 3735 -10 5 -0.27 82517210 22101 43.87 3745 3770 3720 4865 2625 3745 3733.64 1.86 0 -2697 3831 3787 3756 3712 3681 3772 3697 310 1120 500 2770 5 1 62000000 2316 7.56 0.45 12 0.04 494.00 8211.00 6700 20240215 -44.25 3580 20241209 4.33 4120 -9.34 20250115 3700 0.95 20250210 6700 -44.25 20240215 3580 4.33 20241209 0.81 N 000430 500 310 억 1154840 N N 0 N 00 N
7 20250212 110107 57 100.00 KOSPI 운송장비·부품 N N N N N 3745 0 3 0.00 68904110 18454 36.63 3745 3770 3720 4865 2625 3745 3733.83 1.86 0 -2712 3831 3787 3756 3712 3681 3772 3697 310 1120 500 2770 5 1 62000000 2322 7.58 0.46 12 0.03 494.00 8211.00 6700 20240215 -44.10 3580 20241209 4.61 4120 -9.10 20250115 3700 1.22 20250210 6700 -44.10 20240215 3580 4.61 20241209 0.81 N 000430 500 310 억 1154840 N N 0 N 00 N
8 20250212 100107 57 100.00 KOSPI 운송장비·부품 N N N N N 3730 -15 5 -0.40 58140080 15568 30.90 3745 3770 3720 4865 2625 3745 3734.59 1.86 0 -646 3831 3787 3756 3712 3681 3772 3697 310 1120 500 2770 5 1 62000000 2313 7.55 0.45 12 0.03 494.00 8211.00 6700 20240215 -44.33 3580 20241209 4.19 4120 -9.47 20250115 3700 0.81 20250210 6700 -44.33 20240215 3580 4.19 20241209 0.81 N 000430 500 310 억 1154840 N N 0 N 00 N
9 20250212 090106 57 100.00 KOSPI 운송장비·부품 N N N N N 3765 20 2 0.53 3146420 840 1.67 3745 3765 3745 4865 2625 3745 3745.74 1.86 0 -53 3831 3787 3756 3712 3681 3772 3697 310 1120 500 2770 5 1 62000000 2334 7.62 0.46 12 0.00 494.00 8211.00 6700 20240215 -43.81 3580 20241209 5.17 4120 -8.62 20250115 3700 1.76 20250210 6700 -43.81 20240215 3580 5.17 20241209 0.81 N 000430 500 310 억 1154840 N N 0 N 00 N
10 20250211 160106 57 100.00 KOSPI 운송장비·부품 N N N N N 3745 -50 5 -1.32 186973825 49842 162.31 3795 3800 3725 4930 2660 3795 3751.33 1.85 0 9225 3865 3830 3765 3730 3665 3847 3747 310 1135 500 2800 5 1 62000000 2322 7.58 0.46 12 0.08 494.00 8211.00 6700 20240215 -44.10 3580 20241209 4.61 4120 -9.10 20250115 3700 1.22 20250210 6700 -44.10 20240215 3580 4.61 20241209 0.81 N 000430 500 310 억 1144485 N N 0 N 00 N
11 20250211 150106 57 100.00 KOSPI 운송장비·부품 N N N N N 3750 -45 5 -1.19 167271165 44588 145.20 3795 3800 3725 4930 2660 3795 3751.48 1.85 0 10735 3865 3830 3765 3730 3665 3847 3747 310 1135 500 2800 5 1 62000000 2325 7.59 0.46 12 0.07 494.00 8211.00 6700 20240215 -44.03 3580 20241209 4.75 4120 -8.98 20250115 3700 1.35 20250210 6700 -44.03 20240215 3580 4.75 20241209 0.81 N 000430 500 310 억 1144485 N N 0 N 00 N
12 20250211 140106 57 100.00 KOSPI 운송장비·부품 N N N N N 3750 -45 5 -1.19 146588795 39076 127.25 3795 3800 3725 4930 2660 3795 3751.38 1.85 0 9063 3865 3830 3765 3730 3665 3847 3747 310 1135 500 2800 5 1 62000000 2325 7.59 0.46 12 0.06 494.00 8211.00 6700 20240215 -44.03 3580 20241209 4.75 4120 -8.98 20250115 3700 1.35 20250210 6700 -44.03 20240215 3580 4.75 20241209 0.81 N 000430 500 310 억 1144485 N N 0 N 00 N