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
023000/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
20250212,160334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,0,3,0.00,13333150,5706,89.16,2355,2360,2325,3045,1645,2345,2336.69,0.32,0,-14,2375,2360,2345,2330,2315,2352,2322,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2325,0.86,20250212,3065,-23.49,20240216,2200,6.59,20241209,0.41,N,023000,500,200 억,,127838,N,N,164,N,00,N
20250212,150334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,0,3,0.00,12485605,5344,83.50,2355,2360,2325,3045,1645,2345,2336.38,0.32,0,-2,2375,2360,2345,2330,2315,2352,2322,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2325,0.86,20250212,3065,-23.49,20240216,2200,6.59,20241209,0.41,N,023000,500,200 억,,127838,N,N,0,N,00,N
20250212,140334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,0,3,0.00,12476225,5340,83.44,2355,2360,2325,3045,1645,2345,2336.37,0.32,0,-2,2375,2360,2345,2330,2315,2352,2322,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2325,0.86,20250212,3065,-23.49,20240216,2200,6.59,20241209,0.41,N,023000,500,200 억,,127838,N,N,0,N,00,N
20250212,130334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,5,2,0.21,12253855,5245,81.95,2355,2360,2325,3045,1645,2345,2336.29,0.32,0,-2,2375,2360,2345,2330,2315,2352,2322,200,700,500,1680,5,1,40000000,940,5.66,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.33,2200,20241209,6.82,2505,-6.19,20250116,2325,1.08,20250212,3065,-23.33,20240216,2200,6.82,20241209,0.41,N,023000,500,200 억,,127838,N,N,0,N,00,N
20250212,120333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,5,2,0.21,12242105,5240,81.88,2355,2360,2325,3045,1645,2345,2336.28,0.32,0,-2,2375,2360,2345,2330,2315,2352,2322,200,700,500,1680,5,1,40000000,940,5.66,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.33,2200,20241209,6.82,2505,-6.19,20250116,2325,1.08,20250212,3065,-23.33,20240216,2200,6.82,20241209,0.41,N,023000,500,200 억,,127838,N,N,0,N,00,N
20250212,110334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,5,2,0.21,10322430,4419,69.05,2355,2360,2325,3045,1645,2345,2335.92,0.32,0,-2,2375,2360,2345,2330,2315,2352,2322,200,700,500,1680,5,1,40000000,940,5.66,0.39,12,0.01,415.00,6082.00,3065,20240216,-23.33,2200,20241209,6.82,2505,-6.19,20250116,2325,1.08,20250212,3065,-23.33,20240216,2200,6.82,20241209,0.41,N,023000,500,200 억,,127838,N,N,0,N,00,N
20250212,100334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,-5,5,-0.21,1051010,449,7.02,2355,2360,2340,3045,1645,2345,2340.78,0.32,0,8,2375,2360,2345,2330,2315,2352,2322,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.00,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2325,0.65,20250204,3065,-23.65,20240216,2200,6.36,20241209,0.41,N,023000,500,200 억,,127838,N,N,0,N,00,N
20250212,090336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,10,2,0.43,9420,4,0.06,2355,2355,2355,3045,1645,2345,2355.00,0.32,0,0,2375,2360,2345,2330,2315,2352,2322,200,700,500,1680,5,1,40000000,942,5.67,0.39,12,0.00,415.00,6082.00,3065,20240216,-23.16,2200,20241209,7.05,2505,-5.99,20250116,2325,1.29,20250204,3065,-23.16,20240216,2200,7.05,20241209,0.41,N,023000,500,200 억,,127838,N,N,0,N,00,N
20250211,160333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,5,2,0.21,14989495,6400,35.46,2360,2360,2330,3040,1640,2340,2342.11,0.32,0,1827,2366,2352,2346,2332,2326,2350,2330,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.02,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2325,0.86,20250204,3065,-23.49,20240216,2200,6.59,20241209,0.41,N,023000,500,200 억,,127895,N,N,0,N,00,N
20250211,150333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,14175815,6053,33.53,2360,2360,2330,3040,1640,2340,2341.95,0.32,0,1737,2366,2352,2346,2332,2326,2350,2330,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.02,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2325,0.65,20250204,3065,-23.65,20240216,2200,6.36,20241209,0.41,N,023000,500,200 억,,127895,N,N,0,N,00,N
20250211,140335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,13285370,5673,31.43,2360,2360,2330,3040,1640,2340,2341.86,0.32,0,1373,2366,2352,2346,2332,2326,2350,2330,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2325,0.65,20250204,3065,-23.65,20240216,2200,6.36,20241209,0.41,N,023000,500,200 억,,127895,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 160334 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 0 3 0.00 13333150 5706 89.16 2355 2360 2325 3045 1645 2345 2336.69 0.32 0 -14 2375 2360 2345 2330 2315 2352 2322 200 700 500 1680 5 1 40000000 938 5.65 0.39 12 0.01 415.00 6082.00 3065 20240216 -23.49 2200 20241209 6.59 2505 -6.39 20250116 2325 0.86 20250212 3065 -23.49 20240216 2200 6.59 20241209 0.41 N 023000 500 200 억 127838 N N 164 N 00 N
3 20250212 150334 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 0 3 0.00 12485605 5344 83.50 2355 2360 2325 3045 1645 2345 2336.38 0.32 0 -2 2375 2360 2345 2330 2315 2352 2322 200 700 500 1680 5 1 40000000 938 5.65 0.39 12 0.01 415.00 6082.00 3065 20240216 -23.49 2200 20241209 6.59 2505 -6.39 20250116 2325 0.86 20250212 3065 -23.49 20240216 2200 6.59 20241209 0.41 N 023000 500 200 억 127838 N N 0 N 00 N
4 20250212 140334 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 0 3 0.00 12476225 5340 83.44 2355 2360 2325 3045 1645 2345 2336.37 0.32 0 -2 2375 2360 2345 2330 2315 2352 2322 200 700 500 1680 5 1 40000000 938 5.65 0.39 12 0.01 415.00 6082.00 3065 20240216 -23.49 2200 20241209 6.59 2505 -6.39 20250116 2325 0.86 20250212 3065 -23.49 20240216 2200 6.59 20241209 0.41 N 023000 500 200 억 127838 N N 0 N 00 N
5 20250212 130334 57 100.00 KOSPI 운송장비·부품 N N N N N 2350 5 2 0.21 12253855 5245 81.95 2355 2360 2325 3045 1645 2345 2336.29 0.32 0 -2 2375 2360 2345 2330 2315 2352 2322 200 700 500 1680 5 1 40000000 940 5.66 0.39 12 0.01 415.00 6082.00 3065 20240216 -23.33 2200 20241209 6.82 2505 -6.19 20250116 2325 1.08 20250212 3065 -23.33 20240216 2200 6.82 20241209 0.41 N 023000 500 200 억 127838 N N 0 N 00 N
6 20250212 120333 57 100.00 KOSPI 운송장비·부품 N N N N N 2350 5 2 0.21 12242105 5240 81.88 2355 2360 2325 3045 1645 2345 2336.28 0.32 0 -2 2375 2360 2345 2330 2315 2352 2322 200 700 500 1680 5 1 40000000 940 5.66 0.39 12 0.01 415.00 6082.00 3065 20240216 -23.33 2200 20241209 6.82 2505 -6.19 20250116 2325 1.08 20250212 3065 -23.33 20240216 2200 6.82 20241209 0.41 N 023000 500 200 억 127838 N N 0 N 00 N
7 20250212 110334 57 100.00 KOSPI 운송장비·부품 N N N N N 2350 5 2 0.21 10322430 4419 69.05 2355 2360 2325 3045 1645 2345 2335.92 0.32 0 -2 2375 2360 2345 2330 2315 2352 2322 200 700 500 1680 5 1 40000000 940 5.66 0.39 12 0.01 415.00 6082.00 3065 20240216 -23.33 2200 20241209 6.82 2505 -6.19 20250116 2325 1.08 20250212 3065 -23.33 20240216 2200 6.82 20241209 0.41 N 023000 500 200 억 127838 N N 0 N 00 N
8 20250212 100334 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 -5 5 -0.21 1051010 449 7.02 2355 2360 2340 3045 1645 2345 2340.78 0.32 0 8 2375 2360 2345 2330 2315 2352 2322 200 700 500 1680 5 1 40000000 936 5.64 0.38 12 0.00 415.00 6082.00 3065 20240216 -23.65 2200 20241209 6.36 2505 -6.59 20250116 2325 0.65 20250204 3065 -23.65 20240216 2200 6.36 20241209 0.41 N 023000 500 200 억 127838 N N 0 N 00 N
9 20250212 090336 57 100.00 KOSPI 운송장비·부품 N N N N N 2355 10 2 0.43 9420 4 0.06 2355 2355 2355 3045 1645 2345 2355.00 0.32 0 0 2375 2360 2345 2330 2315 2352 2322 200 700 500 1680 5 1 40000000 942 5.67 0.39 12 0.00 415.00 6082.00 3065 20240216 -23.16 2200 20241209 7.05 2505 -5.99 20250116 2325 1.29 20250204 3065 -23.16 20240216 2200 7.05 20241209 0.41 N 023000 500 200 억 127838 N N 0 N 00 N
10 20250211 160333 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 5 2 0.21 14989495 6400 35.46 2360 2360 2330 3040 1640 2340 2342.11 0.32 0 1827 2366 2352 2346 2332 2326 2350 2330 200 700 500 1680 5 1 40000000 938 5.65 0.39 12 0.02 415.00 6082.00 3065 20240216 -23.49 2200 20241209 6.59 2505 -6.39 20250116 2325 0.86 20250204 3065 -23.49 20240216 2200 6.59 20241209 0.41 N 023000 500 200 억 127895 N N 0 N 00 N
11 20250211 150333 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 0 3 0.00 14175815 6053 33.53 2360 2360 2330 3040 1640 2340 2341.95 0.32 0 1737 2366 2352 2346 2332 2326 2350 2330 200 700 500 1680 5 1 40000000 936 5.64 0.38 12 0.02 415.00 6082.00 3065 20240216 -23.65 2200 20241209 6.36 2505 -6.59 20250116 2325 0.65 20250204 3065 -23.65 20240216 2200 6.36 20241209 0.41 N 023000 500 200 억 127895 N N 0 N 00 N
12 20250211 140335 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 0 3 0.00 13285370 5673 31.43 2360 2360 2330 3040 1640 2340 2341.86 0.32 0 1373 2366 2352 2346 2332 2326 2350 2330 200 700 500 1680 5 1 40000000 936 5.64 0.38 12 0.01 415.00 6082.00 3065 20240216 -23.65 2200 20241209 6.36 2505 -6.59 20250116 2325 0.65 20250204 3065 -23.65 20240216 2200 6.36 20241209 0.41 N 023000 500 200 억 127895 N N 0 N 00 N