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
123700/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
20250212,160803,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,-20,5,-0.70,55746100,19545,109.64,2850,2885,2825,3715,2005,2860,2852.19,3.40,0,-3319,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,443,2.52,0.23,12,0.13,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,3070,-7.49,20250210,2750,3.27,20250204,4370,-35.01,20240215,2750,3.27,20250204,0.86,N,123700,500,78 억,,529855,N,N,58,N,00,N
20250212,150802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,-5,5,-0.17,54615730,19147,107.40,2850,2885,2825,3715,2005,2860,2852.44,3.40,0,-3095,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,446,2.53,0.23,12,0.12,1128.00,12162.00,4550,20240208,-37.25,2750,20250204,3.82,3070,-7.00,20250210,2750,3.82,20250204,4370,-34.67,20240215,2750,3.82,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
20250212,140804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,0,3,0.00,28895160,10142,56.89,2850,2860,2835,3715,2005,2860,2849.06,3.40,0,-4115,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,446,2.54,0.24,12,0.06,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
20250212,130806,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,-10,5,-0.35,24249765,8517,47.78,2850,2860,2835,3715,2005,2860,2847.22,3.40,0,-3873,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,445,2.53,0.23,12,0.05,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,3070,-7.17,20250210,2750,3.64,20250204,4370,-34.78,20240215,2750,3.64,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
20250212,120802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,-15,5,-0.52,19267195,6762,37.93,2850,2860,2840,3715,2005,2860,2849.33,3.40,0,-4068,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,444,2.52,0.23,12,0.04,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,3070,-7.33,20250210,2750,3.45,20250204,4370,-34.90,20240215,2750,3.45,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
20250212,110801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,-10,5,-0.35,16611775,5831,32.71,2850,2860,2840,3715,2005,2860,2848.87,3.40,0,-4068,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,445,2.53,0.23,12,0.04,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,3070,-7.17,20250210,2750,3.64,20250204,4370,-34.78,20240215,2750,3.64,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
20250212,100755,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,-10,5,-0.35,5167300,1814,10.18,2850,2860,2840,3715,2005,2860,2848.57,3.40,0,-653,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,445,2.53,0.23,12,0.01,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,3070,-7.17,20250210,2750,3.64,20250204,4370,-34.78,20240215,2750,3.64,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
20250212,090754,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,0,3,0.00,1432220,502,2.82,2850,2860,2850,3715,2005,2860,2853.03,3.40,0,-49,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,446,2.54,0.24,12,0.00,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
20250211,160805,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,35,2,1.24,50765330,17777,21.80,2825,2890,2825,3670,1980,2825,2855.67,3.40,0,-4424,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,446,2.54,0.24,12,0.11,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.90,N,123700,500,78 억,,530305,N,N,0,N,00,N
20250211,150804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,35,2,1.24,43807335,15344,18.82,2825,2890,2825,3670,1980,2825,2855.01,3.40,0,-4441,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,446,2.54,0.24,12,0.10,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.90,N,123700,500,78 억,,530305,N,N,0,N,00,N
20250211,140805,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,30,2,1.06,38129635,13357,16.38,2825,2890,2825,3670,1980,2825,2854.66,3.40,0,-4570,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,446,2.53,0.23,12,0.09,1128.00,12162.00,4550,20240208,-37.25,2750,20250204,3.82,3070,-7.00,20250210,2750,3.82,20250204,4370,-34.67,20240215,2750,3.82,20250204,0.90,N,123700,500,78 억,,530305,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 160803 57 100.00 KOSPI 운송장비·부품 N N N N N 2840 -20 5 -0.70 55746100 19545 109.64 2850 2885 2825 3715 2005 2860 2852.19 3.40 0 -3319 2923 2891 2858 2826 2793 2907 2842 78 855 500 2110 5 1 15604898 443 2.52 0.23 12 0.13 1128.00 12162.00 4550 20240208 -37.58 2750 20250204 3.27 3070 -7.49 20250210 2750 3.27 20250204 4370 -35.01 20240215 2750 3.27 20250204 0.86 N 123700 500 78 억 529855 N N 58 N 00 N
3 20250212 150802 57 100.00 KOSPI 운송장비·부품 N N N N N 2855 -5 5 -0.17 54615730 19147 107.40 2850 2885 2825 3715 2005 2860 2852.44 3.40 0 -3095 2923 2891 2858 2826 2793 2907 2842 78 855 500 2110 5 1 15604898 446 2.53 0.23 12 0.12 1128.00 12162.00 4550 20240208 -37.25 2750 20250204 3.82 3070 -7.00 20250210 2750 3.82 20250204 4370 -34.67 20240215 2750 3.82 20250204 0.86 N 123700 500 78 억 529855 N N 0 N 00 N
4 20250212 140804 57 100.00 KOSPI 운송장비·부품 N N N N N 2860 0 3 0.00 28895160 10142 56.89 2850 2860 2835 3715 2005 2860 2849.06 3.40 0 -4115 2923 2891 2858 2826 2793 2907 2842 78 855 500 2110 5 1 15604898 446 2.54 0.24 12 0.06 1128.00 12162.00 4550 20240208 -37.14 2750 20250204 4.00 3070 -6.84 20250210 2750 4.00 20250204 4370 -34.55 20240215 2750 4.00 20250204 0.86 N 123700 500 78 억 529855 N N 0 N 00 N
5 20250212 130806 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 -10 5 -0.35 24249765 8517 47.78 2850 2860 2835 3715 2005 2860 2847.22 3.40 0 -3873 2923 2891 2858 2826 2793 2907 2842 78 855 500 2110 5 1 15604898 445 2.53 0.23 12 0.05 1128.00 12162.00 4550 20240208 -37.36 2750 20250204 3.64 3070 -7.17 20250210 2750 3.64 20250204 4370 -34.78 20240215 2750 3.64 20250204 0.86 N 123700 500 78 억 529855 N N 0 N 00 N
6 20250212 120802 57 100.00 KOSPI 운송장비·부품 N N N N N 2845 -15 5 -0.52 19267195 6762 37.93 2850 2860 2840 3715 2005 2860 2849.33 3.40 0 -4068 2923 2891 2858 2826 2793 2907 2842 78 855 500 2110 5 1 15604898 444 2.52 0.23 12 0.04 1128.00 12162.00 4550 20240208 -37.47 2750 20250204 3.45 3070 -7.33 20250210 2750 3.45 20250204 4370 -34.90 20240215 2750 3.45 20250204 0.86 N 123700 500 78 억 529855 N N 0 N 00 N
7 20250212 110801 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 -10 5 -0.35 16611775 5831 32.71 2850 2860 2840 3715 2005 2860 2848.87 3.40 0 -4068 2923 2891 2858 2826 2793 2907 2842 78 855 500 2110 5 1 15604898 445 2.53 0.23 12 0.04 1128.00 12162.00 4550 20240208 -37.36 2750 20250204 3.64 3070 -7.17 20250210 2750 3.64 20250204 4370 -34.78 20240215 2750 3.64 20250204 0.86 N 123700 500 78 억 529855 N N 0 N 00 N
8 20250212 100755 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 -10 5 -0.35 5167300 1814 10.18 2850 2860 2840 3715 2005 2860 2848.57 3.40 0 -653 2923 2891 2858 2826 2793 2907 2842 78 855 500 2110 5 1 15604898 445 2.53 0.23 12 0.01 1128.00 12162.00 4550 20240208 -37.36 2750 20250204 3.64 3070 -7.17 20250210 2750 3.64 20250204 4370 -34.78 20240215 2750 3.64 20250204 0.86 N 123700 500 78 억 529855 N N 0 N 00 N
9 20250212 090754 57 100.00 KOSPI 운송장비·부품 N N N N N 2860 0 3 0.00 1432220 502 2.82 2850 2860 2850 3715 2005 2860 2853.03 3.40 0 -49 2923 2891 2858 2826 2793 2907 2842 78 855 500 2110 5 1 15604898 446 2.54 0.24 12 0.00 1128.00 12162.00 4550 20240208 -37.14 2750 20250204 4.00 3070 -6.84 20250210 2750 4.00 20250204 4370 -34.55 20240215 2750 4.00 20250204 0.86 N 123700 500 78 억 529855 N N 0 N 00 N
10 20250211 160805 57 100.00 KOSPI 운송장비·부품 N N N N N 2860 35 2 1.24 50765330 17777 21.80 2825 2890 2825 3670 1980 2825 2855.67 3.40 0 -4424 3181 3002 2891 2712 2601 3092 2802 78 845 500 2090 5 1 15604898 446 2.54 0.24 12 0.11 1128.00 12162.00 4550 20240208 -37.14 2750 20250204 4.00 3070 -6.84 20250210 2750 4.00 20250204 4370 -34.55 20240215 2750 4.00 20250204 0.90 N 123700 500 78 억 530305 N N 0 N 00 N
11 20250211 150804 57 100.00 KOSPI 운송장비·부품 N N N N N 2860 35 2 1.24 43807335 15344 18.82 2825 2890 2825 3670 1980 2825 2855.01 3.40 0 -4441 3181 3002 2891 2712 2601 3092 2802 78 845 500 2090 5 1 15604898 446 2.54 0.24 12 0.10 1128.00 12162.00 4550 20240208 -37.14 2750 20250204 4.00 3070 -6.84 20250210 2750 4.00 20250204 4370 -34.55 20240215 2750 4.00 20250204 0.90 N 123700 500 78 억 530305 N N 0 N 00 N
12 20250211 140805 57 100.00 KOSPI 운송장비·부품 N N N N N 2855 30 2 1.06 38129635 13357 16.38 2825 2890 2825 3670 1980 2825 2854.66 3.40 0 -4570 3181 3002 2891 2712 2601 3092 2802 78 845 500 2090 5 1 15604898 446 2.53 0.23 12 0.09 1128.00 12162.00 4550 20240208 -37.25 2750 20250204 3.82 3070 -7.00 20250210 2750 3.82 20250204 4370 -34.67 20240215 2750 3.82 20250204 0.90 N 123700 500 78 억 530305 N N 0 N 00 N