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
023800/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
20250212,160338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,10,2,0.17,141112950,23584,48.06,6020,6020,5940,7730,4170,5950,5983.42,0.97,0,-2890,6070,6010,5980,5920,5890,5995,5905,79,1780,500,4160,10,1,15809197,942,6.74,0.44,12,0.15,884.00,13464.00,10070,20240215,-40.81,5040,20241209,18.25,6780,-12.09,20250205,5410,10.17,20250203,10070,-40.81,20240215,5040,18.25,20241209,1.35,N,023800,500,79 억,,154121,N,N,112,N,00,N
20250212,150337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,10,2,0.17,120876220,20191,41.14,6020,6020,5940,7730,4170,5950,5986.64,0.97,0,-2874,6070,6010,5980,5920,5890,5995,5905,79,1780,500,4160,10,1,15809197,942,6.74,0.44,12,0.13,884.00,13464.00,10070,20240215,-40.81,5040,20241209,18.25,6780,-12.09,20250205,5410,10.17,20250203,10070,-40.81,20240215,5040,18.25,20241209,1.35,N,023800,500,79 억,,154121,N,N,42,N,00,N
20250212,140338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5990,40,2,0.67,99128750,16551,33.73,6020,6020,5940,7730,4170,5950,5989.29,0.97,0,-2802,6070,6010,5980,5920,5890,5995,5905,79,1780,500,4160,10,1,15809197,947,6.78,0.44,12,0.10,884.00,13464.00,10070,20240215,-40.52,5040,20241209,18.85,6780,-11.65,20250205,5410,10.72,20250203,10070,-40.52,20240215,5040,18.85,20241209,1.35,N,023800,500,79 억,,154121,N,N,42,N,00,N
20250212,130337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6010,60,2,1.01,76817540,12837,26.16,6020,6020,5940,7730,4170,5950,5984.07,0.97,0,-2782,6070,6010,5980,5920,5890,5995,5905,79,1780,500,4160,10,1,15809197,950,6.80,0.45,12,0.08,884.00,13464.00,10070,20240215,-40.32,5040,20241209,19.25,6780,-11.36,20250205,5410,11.09,20250203,10070,-40.32,20240215,5040,19.25,20241209,1.35,N,023800,500,79 억,,154121,N,N,42,N,00,N
20250212,120337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6000,50,2,0.84,60232520,10072,20.52,6020,6020,5940,7730,4170,5950,5980.19,0.97,0,-2504,6070,6010,5980,5920,5890,5995,5905,79,1780,500,4160,10,1,15809197,949,6.79,0.45,12,0.06,884.00,13464.00,10070,20240215,-40.42,5040,20241209,19.05,6780,-11.50,20250205,5410,10.91,20250203,10070,-40.42,20240215,5040,19.05,20241209,1.35,N,023800,500,79 억,,154121,N,N,42,N,00,N
20250212,110337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5980,30,2,0.50,50590320,8463,17.25,6020,6020,5940,7730,4170,5950,5977.82,0.97,0,-2510,6070,6010,5980,5920,5890,5995,5905,79,1780,500,4160,10,1,15809197,945,6.76,0.44,12,0.05,884.00,13464.00,10070,20240215,-40.62,5040,20241209,18.65,6780,-11.80,20250205,5410,10.54,20250203,10070,-40.62,20240215,5040,18.65,20241209,1.35,N,023800,500,79 억,,154121,N,N,42,N,00,N
20250212,100338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,10,2,0.17,40673480,6803,13.86,6020,6020,5940,7730,4170,5950,5978.76,0.97,0,-1721,6070,6010,5980,5920,5890,5995,5905,79,1780,500,4160,10,1,15809197,942,6.74,0.44,12,0.04,884.00,13464.00,10070,20240215,-40.81,5040,20241209,18.25,6780,-12.09,20250205,5410,10.17,20250203,10070,-40.81,20240215,5040,18.25,20241209,1.35,N,023800,500,79 억,,154121,N,N,42,N,00,N
20250212,090340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6020,70,2,1.18,1691620,281,0.57,6020,6020,6020,7730,4170,5950,6020.00,0.97,0,-25,6070,6010,5980,5920,5890,5995,5905,79,1780,500,4160,10,1,15809197,952,6.81,0.45,12,0.00,884.00,13464.00,10070,20240215,-40.22,5040,20241209,19.44,6780,-11.21,20250205,5410,11.28,20250203,10070,-40.22,20240215,5040,19.44,20241209,1.35,N,023800,500,79 억,,154121,N,N,42,N,00,N
20250211,160337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5950,-80,5,-1.33,287972460,48023,84.35,6020,6040,5950,7830,4230,6030,5996.55,0.93,0,5499,6250,6140,6050,5940,5850,6095,5895,79,1800,500,4220,10,1,15809197,941,6.73,0.44,12,0.30,884.00,13464.00,10070,20240215,-40.91,5040,20241209,18.06,6780,-12.24,20250205,5410,9.98,20250203,10070,-40.91,20240215,5040,18.06,20241209,1.33,N,023800,500,79 억,,146274,N,N,42,N,00,N
20250211,150337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5980,-50,5,-0.83,260521230,43420,76.27,6020,6040,5970,7830,4230,6030,6000.03,0.93,0,5333,6250,6140,6050,5940,5850,6095,5895,79,1800,500,4220,10,1,15809197,945,6.76,0.44,12,0.27,884.00,13464.00,10070,20240215,-40.62,5040,20241209,18.65,6780,-11.80,20250205,5410,10.54,20250203,10070,-40.62,20240215,5040,18.65,20241209,1.33,N,023800,500,79 억,,146274,N,N,68,N,00,N
20250211,140339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6000,-30,5,-0.50,185423800,30874,54.23,6020,6040,5980,7830,4230,6030,6005.82,0.93,0,2933,6250,6140,6050,5940,5850,6095,5895,79,1800,500,4220,10,1,15809197,949,6.79,0.45,12,0.20,884.00,13464.00,10070,20240215,-40.42,5040,20241209,19.05,6780,-11.50,20250205,5410,10.91,20250203,10070,-40.42,20240215,5040,19.05,20241209,1.33,N,023800,500,79 억,,146274,N,N,68,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 160338 57 100.00 KOSPI 운송장비·부품 N N N N N 5960 10 2 0.17 141112950 23584 48.06 6020 6020 5940 7730 4170 5950 5983.42 0.97 0 -2890 6070 6010 5980 5920 5890 5995 5905 79 1780 500 4160 10 1 15809197 942 6.74 0.44 12 0.15 884.00 13464.00 10070 20240215 -40.81 5040 20241209 18.25 6780 -12.09 20250205 5410 10.17 20250203 10070 -40.81 20240215 5040 18.25 20241209 1.35 N 023800 500 79 억 154121 N N 112 N 00 N
3 20250212 150337 57 100.00 KOSPI 운송장비·부품 N N N N N 5960 10 2 0.17 120876220 20191 41.14 6020 6020 5940 7730 4170 5950 5986.64 0.97 0 -2874 6070 6010 5980 5920 5890 5995 5905 79 1780 500 4160 10 1 15809197 942 6.74 0.44 12 0.13 884.00 13464.00 10070 20240215 -40.81 5040 20241209 18.25 6780 -12.09 20250205 5410 10.17 20250203 10070 -40.81 20240215 5040 18.25 20241209 1.35 N 023800 500 79 억 154121 N N 42 N 00 N
4 20250212 140338 57 100.00 KOSPI 운송장비·부품 N N N N N 5990 40 2 0.67 99128750 16551 33.73 6020 6020 5940 7730 4170 5950 5989.29 0.97 0 -2802 6070 6010 5980 5920 5890 5995 5905 79 1780 500 4160 10 1 15809197 947 6.78 0.44 12 0.10 884.00 13464.00 10070 20240215 -40.52 5040 20241209 18.85 6780 -11.65 20250205 5410 10.72 20250203 10070 -40.52 20240215 5040 18.85 20241209 1.35 N 023800 500 79 억 154121 N N 42 N 00 N
5 20250212 130337 57 100.00 KOSPI 운송장비·부품 N N N N N 6010 60 2 1.01 76817540 12837 26.16 6020 6020 5940 7730 4170 5950 5984.07 0.97 0 -2782 6070 6010 5980 5920 5890 5995 5905 79 1780 500 4160 10 1 15809197 950 6.80 0.45 12 0.08 884.00 13464.00 10070 20240215 -40.32 5040 20241209 19.25 6780 -11.36 20250205 5410 11.09 20250203 10070 -40.32 20240215 5040 19.25 20241209 1.35 N 023800 500 79 억 154121 N N 42 N 00 N
6 20250212 120337 57 100.00 KOSPI 운송장비·부품 N N N N N 6000 50 2 0.84 60232520 10072 20.52 6020 6020 5940 7730 4170 5950 5980.19 0.97 0 -2504 6070 6010 5980 5920 5890 5995 5905 79 1780 500 4160 10 1 15809197 949 6.79 0.45 12 0.06 884.00 13464.00 10070 20240215 -40.42 5040 20241209 19.05 6780 -11.50 20250205 5410 10.91 20250203 10070 -40.42 20240215 5040 19.05 20241209 1.35 N 023800 500 79 억 154121 N N 42 N 00 N
7 20250212 110337 57 100.00 KOSPI 운송장비·부품 N N N N N 5980 30 2 0.50 50590320 8463 17.25 6020 6020 5940 7730 4170 5950 5977.82 0.97 0 -2510 6070 6010 5980 5920 5890 5995 5905 79 1780 500 4160 10 1 15809197 945 6.76 0.44 12 0.05 884.00 13464.00 10070 20240215 -40.62 5040 20241209 18.65 6780 -11.80 20250205 5410 10.54 20250203 10070 -40.62 20240215 5040 18.65 20241209 1.35 N 023800 500 79 억 154121 N N 42 N 00 N
8 20250212 100338 57 100.00 KOSPI 운송장비·부품 N N N N N 5960 10 2 0.17 40673480 6803 13.86 6020 6020 5940 7730 4170 5950 5978.76 0.97 0 -1721 6070 6010 5980 5920 5890 5995 5905 79 1780 500 4160 10 1 15809197 942 6.74 0.44 12 0.04 884.00 13464.00 10070 20240215 -40.81 5040 20241209 18.25 6780 -12.09 20250205 5410 10.17 20250203 10070 -40.81 20240215 5040 18.25 20241209 1.35 N 023800 500 79 억 154121 N N 42 N 00 N
9 20250212 090340 57 100.00 KOSPI 운송장비·부품 N N N N N 6020 70 2 1.18 1691620 281 0.57 6020 6020 6020 7730 4170 5950 6020.00 0.97 0 -25 6070 6010 5980 5920 5890 5995 5905 79 1780 500 4160 10 1 15809197 952 6.81 0.45 12 0.00 884.00 13464.00 10070 20240215 -40.22 5040 20241209 19.44 6780 -11.21 20250205 5410 11.28 20250203 10070 -40.22 20240215 5040 19.44 20241209 1.35 N 023800 500 79 억 154121 N N 42 N 00 N
10 20250211 160337 57 100.00 KOSPI 운송장비·부품 N N N N N 5950 -80 5 -1.33 287972460 48023 84.35 6020 6040 5950 7830 4230 6030 5996.55 0.93 0 5499 6250 6140 6050 5940 5850 6095 5895 79 1800 500 4220 10 1 15809197 941 6.73 0.44 12 0.30 884.00 13464.00 10070 20240215 -40.91 5040 20241209 18.06 6780 -12.24 20250205 5410 9.98 20250203 10070 -40.91 20240215 5040 18.06 20241209 1.33 N 023800 500 79 억 146274 N N 42 N 00 N
11 20250211 150337 57 100.00 KOSPI 운송장비·부품 N N N N N 5980 -50 5 -0.83 260521230 43420 76.27 6020 6040 5970 7830 4230 6030 6000.03 0.93 0 5333 6250 6140 6050 5940 5850 6095 5895 79 1800 500 4220 10 1 15809197 945 6.76 0.44 12 0.27 884.00 13464.00 10070 20240215 -40.62 5040 20241209 18.65 6780 -11.80 20250205 5410 10.54 20250203 10070 -40.62 20240215 5040 18.65 20241209 1.33 N 023800 500 79 억 146274 N N 68 N 00 N
12 20250211 140339 57 100.00 KOSPI 운송장비·부품 N N N N N 6000 -30 5 -0.50 185423800 30874 54.23 6020 6040 5980 7830 4230 6030 6005.82 0.93 0 2933 6250 6140 6050 5940 5850 6095 5895 79 1800 500 4220 10 1 15809197 949 6.79 0.45 12 0.20 884.00 13464.00 10070 20240215 -40.42 5040 20241209 19.05 6780 -11.50 20250205 5410 10.91 20250203 10070 -40.42 20240215 5040 19.05 20241209 1.33 N 023800 500 79 억 146274 N N 68 N 00 N