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
023810/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,5690,10,2,0.18,83536290,14723,389.60,5680,5730,5620,7380,3980,5680,5673.53,0.37,0,-64,5753,5716,5653,5616,5553,5735,5635,50,1700,500,4080,10,1,10000000,569,5.12,0.47,12,0.15,1112.00,12029.00,10570,20240320,-46.17,5260,20241202,8.17,5820,-2.23,20250113,5310,7.16,20250106,10570,-46.17,20240320,5260,8.17,20241202,1.95,N,023810,500,50 억,,36661,N,N,34,N,00,N
20250212,150338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,10,2,0.18,80560420,14200,375.76,5680,5730,5620,7380,3980,5680,5673.27,0.37,0,66,5753,5716,5653,5616,5553,5735,5635,50,1700,500,4080,10,1,10000000,569,5.12,0.47,12,0.14,1112.00,12029.00,10570,20240320,-46.17,5260,20241202,8.17,5820,-2.23,20250113,5310,7.16,20250106,10570,-46.17,20240320,5260,8.17,20241202,1.95,N,023810,500,50 억,,36661,N,N,0,N,00,N
20250212,140338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5690,10,2,0.18,73815710,13005,344.14,5680,5730,5620,7380,3980,5680,5675.95,0.37,0,-66,5753,5716,5653,5616,5553,5735,5635,50,1700,500,4080,10,1,10000000,569,5.12,0.47,12,0.13,1112.00,12029.00,10570,20240320,-46.17,5260,20241202,8.17,5820,-2.23,20250113,5310,7.16,20250106,10570,-46.17,20240320,5260,8.17,20241202,1.95,N,023810,500,50 억,,36661,N,N,0,N,00,N
20250212,130338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,-20,5,-0.35,73810020,13004,344.11,5680,5730,5620,7380,3980,5680,5675.95,0.37,0,-66,5753,5716,5653,5616,5553,5735,5635,50,1700,500,4080,10,1,10000000,566,5.09,0.47,12,0.13,1112.00,12029.00,10570,20240320,-46.45,5260,20241202,7.60,5820,-2.75,20250113,5310,6.59,20250106,10570,-46.45,20240320,5260,7.60,20241202,1.95,N,023810,500,50 억,,36661,N,N,0,N,00,N
20250212,120337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5710,30,2,0.53,60307680,10620,281.03,5680,5730,5620,7380,3980,5680,5678.69,0.37,0,-66,5753,5716,5653,5616,5553,5735,5635,50,1700,500,4080,10,1,10000000,571,5.13,0.47,12,0.11,1112.00,12029.00,10570,20240320,-45.98,5260,20241202,8.56,5820,-1.89,20250113,5310,7.53,20250106,10570,-45.98,20240320,5260,8.56,20241202,1.95,N,023810,500,50 억,,36661,N,N,0,N,00,N
20250212,110338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,50,2,0.88,58999930,10391,274.97,5680,5730,5620,7380,3980,5680,5677.98,0.37,0,-59,5753,5716,5653,5616,5553,5735,5635,50,1700,500,4080,10,1,10000000,573,5.15,0.48,12,0.10,1112.00,12029.00,10570,20240320,-45.79,5260,20241202,8.94,5820,-1.55,20250113,5310,7.91,20250106,10570,-45.79,20240320,5260,8.94,20241202,1.95,N,023810,500,50 억,,36661,N,N,0,N,00,N
20250212,100338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,-20,5,-0.35,8787510,1550,41.02,5680,5680,5620,7380,3980,5680,5669.36,0.37,0,-47,5753,5716,5653,5616,5553,5735,5635,50,1700,500,4080,10,1,10000000,566,5.09,0.47,12,0.02,1112.00,12029.00,10570,20240320,-46.45,5260,20241202,7.60,5820,-2.75,20250113,5310,6.59,20250106,10570,-46.45,20240320,5260,7.60,20241202,1.95,N,023810,500,50 억,,36661,N,N,0,N,00,N
20250212,090340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5620,-60,5,-1.06,101590,18,0.48,5680,5680,5620,7380,3980,5680,5643.89,0.37,0,-1,5753,5716,5653,5616,5553,5735,5635,50,1700,500,4080,10,1,10000000,562,5.05,0.47,12,0.00,1112.00,12029.00,10570,20240320,-46.83,5260,20241202,6.84,5820,-3.44,20250113,5310,5.84,20250106,10570,-46.83,20240320,5260,6.84,20241202,1.95,N,023810,500,50 억,,36661,N,N,0,N,00,N
20250211,160337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,50,2,0.89,21246750,3769,109.50,5660,5690,5590,7310,3950,5630,5637.24,0.37,0,-94,5690,5660,5610,5580,5530,5675,5595,50,1680,500,4050,10,1,10000000,568,5.11,0.47,12,0.04,1112.00,12029.00,10570,20240320,-46.26,5260,20241202,7.98,5820,-2.41,20250113,5310,6.97,20250106,10570,-46.26,20240320,5260,7.98,20241202,1.93,N,023810,500,50 억,,36783,N,N,0,N,00,N
20250211,150337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,10,2,0.18,18508240,3285,95.44,5660,5690,5590,7310,3950,5630,5634.17,0.37,0,78,5690,5660,5610,5580,5530,5675,5595,50,1680,500,4050,10,1,10000000,564,5.07,0.47,12,0.03,1112.00,12029.00,10570,20240320,-46.64,5260,20241202,7.22,5820,-3.09,20250113,5310,6.21,20250106,10570,-46.64,20240320,5260,7.22,20241202,1.93,N,023810,500,50 억,,36783,N,N,0,N,00,N
20250211,140339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,10,2,0.18,18142040,3220,93.55,5660,5690,5590,7310,3950,5630,5634.17,0.37,0,96,5690,5660,5610,5580,5530,5675,5595,50,1680,500,4050,10,1,10000000,564,5.07,0.47,12,0.03,1112.00,12029.00,10570,20240320,-46.64,5260,20241202,7.22,5820,-3.09,20250113,5310,6.21,20250106,10570,-46.64,20240320,5260,7.22,20241202,1.93,N,023810,500,50 억,,36783,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 160338 57 100.00 KOSPI 운송장비·부품 N N N N N 5690 10 2 0.18 83536290 14723 389.60 5680 5730 5620 7380 3980 5680 5673.53 0.37 0 -64 5753 5716 5653 5616 5553 5735 5635 50 1700 500 4080 10 1 10000000 569 5.12 0.47 12 0.15 1112.00 12029.00 10570 20240320 -46.17 5260 20241202 8.17 5820 -2.23 20250113 5310 7.16 20250106 10570 -46.17 20240320 5260 8.17 20241202 1.95 N 023810 500 50 억 36661 N N 34 N 00 N
3 20250212 150338 57 100.00 KOSPI 운송장비·부품 N N N N N 5690 10 2 0.18 80560420 14200 375.76 5680 5730 5620 7380 3980 5680 5673.27 0.37 0 66 5753 5716 5653 5616 5553 5735 5635 50 1700 500 4080 10 1 10000000 569 5.12 0.47 12 0.14 1112.00 12029.00 10570 20240320 -46.17 5260 20241202 8.17 5820 -2.23 20250113 5310 7.16 20250106 10570 -46.17 20240320 5260 8.17 20241202 1.95 N 023810 500 50 억 36661 N N 0 N 00 N
4 20250212 140338 57 100.00 KOSPI 운송장비·부품 N N N N N 5690 10 2 0.18 73815710 13005 344.14 5680 5730 5620 7380 3980 5680 5675.95 0.37 0 -66 5753 5716 5653 5616 5553 5735 5635 50 1700 500 4080 10 1 10000000 569 5.12 0.47 12 0.13 1112.00 12029.00 10570 20240320 -46.17 5260 20241202 8.17 5820 -2.23 20250113 5310 7.16 20250106 10570 -46.17 20240320 5260 8.17 20241202 1.95 N 023810 500 50 억 36661 N N 0 N 00 N
5 20250212 130338 57 100.00 KOSPI 운송장비·부품 N N N N N 5660 -20 5 -0.35 73810020 13004 344.11 5680 5730 5620 7380 3980 5680 5675.95 0.37 0 -66 5753 5716 5653 5616 5553 5735 5635 50 1700 500 4080 10 1 10000000 566 5.09 0.47 12 0.13 1112.00 12029.00 10570 20240320 -46.45 5260 20241202 7.60 5820 -2.75 20250113 5310 6.59 20250106 10570 -46.45 20240320 5260 7.60 20241202 1.95 N 023810 500 50 억 36661 N N 0 N 00 N
6 20250212 120337 57 100.00 KOSPI 운송장비·부품 N N N N N 5710 30 2 0.53 60307680 10620 281.03 5680 5730 5620 7380 3980 5680 5678.69 0.37 0 -66 5753 5716 5653 5616 5553 5735 5635 50 1700 500 4080 10 1 10000000 571 5.13 0.47 12 0.11 1112.00 12029.00 10570 20240320 -45.98 5260 20241202 8.56 5820 -1.89 20250113 5310 7.53 20250106 10570 -45.98 20240320 5260 8.56 20241202 1.95 N 023810 500 50 억 36661 N N 0 N 00 N
7 20250212 110338 57 100.00 KOSPI 운송장비·부품 N N N N N 5730 50 2 0.88 58999930 10391 274.97 5680 5730 5620 7380 3980 5680 5677.98 0.37 0 -59 5753 5716 5653 5616 5553 5735 5635 50 1700 500 4080 10 1 10000000 573 5.15 0.48 12 0.10 1112.00 12029.00 10570 20240320 -45.79 5260 20241202 8.94 5820 -1.55 20250113 5310 7.91 20250106 10570 -45.79 20240320 5260 8.94 20241202 1.95 N 023810 500 50 억 36661 N N 0 N 00 N
8 20250212 100338 57 100.00 KOSPI 운송장비·부품 N N N N N 5660 -20 5 -0.35 8787510 1550 41.02 5680 5680 5620 7380 3980 5680 5669.36 0.37 0 -47 5753 5716 5653 5616 5553 5735 5635 50 1700 500 4080 10 1 10000000 566 5.09 0.47 12 0.02 1112.00 12029.00 10570 20240320 -46.45 5260 20241202 7.60 5820 -2.75 20250113 5310 6.59 20250106 10570 -46.45 20240320 5260 7.60 20241202 1.95 N 023810 500 50 억 36661 N N 0 N 00 N
9 20250212 090340 57 100.00 KOSPI 운송장비·부품 N N N N N 5620 -60 5 -1.06 101590 18 0.48 5680 5680 5620 7380 3980 5680 5643.89 0.37 0 -1 5753 5716 5653 5616 5553 5735 5635 50 1700 500 4080 10 1 10000000 562 5.05 0.47 12 0.00 1112.00 12029.00 10570 20240320 -46.83 5260 20241202 6.84 5820 -3.44 20250113 5310 5.84 20250106 10570 -46.83 20240320 5260 6.84 20241202 1.95 N 023810 500 50 억 36661 N N 0 N 00 N
10 20250211 160337 57 100.00 KOSPI 운송장비·부품 N N N N N 5680 50 2 0.89 21246750 3769 109.50 5660 5690 5590 7310 3950 5630 5637.24 0.37 0 -94 5690 5660 5610 5580 5530 5675 5595 50 1680 500 4050 10 1 10000000 568 5.11 0.47 12 0.04 1112.00 12029.00 10570 20240320 -46.26 5260 20241202 7.98 5820 -2.41 20250113 5310 6.97 20250106 10570 -46.26 20240320 5260 7.98 20241202 1.93 N 023810 500 50 억 36783 N N 0 N 00 N
11 20250211 150337 57 100.00 KOSPI 운송장비·부품 N N N N N 5640 10 2 0.18 18508240 3285 95.44 5660 5690 5590 7310 3950 5630 5634.17 0.37 0 78 5690 5660 5610 5580 5530 5675 5595 50 1680 500 4050 10 1 10000000 564 5.07 0.47 12 0.03 1112.00 12029.00 10570 20240320 -46.64 5260 20241202 7.22 5820 -3.09 20250113 5310 6.21 20250106 10570 -46.64 20240320 5260 7.22 20241202 1.93 N 023810 500 50 억 36783 N N 0 N 00 N
12 20250211 140339 57 100.00 KOSPI 운송장비·부품 N N N N N 5640 10 2 0.18 18142040 3220 93.55 5660 5690 5590 7310 3950 5630 5634.17 0.37 0 96 5690 5660 5610 5580 5530 5675 5595 50 1680 500 4050 10 1 10000000 564 5.07 0.47 12 0.03 1112.00 12029.00 10570 20240320 -46.64 5260 20241202 7.22 5820 -3.09 20250113 5310 6.21 20250106 10570 -46.64 20240320 5260 7.22 20241202 1.93 N 023810 500 50 억 36783 N N 0 N 00 N