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
143210/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
20250212,160826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2000,-15,5,-0.74,4451725,2231,130.62,2015,2020,1991,2615,1415,2015,1995.39,0.13,0,130,2035,2025,2010,2000,1985,2030,2005,109,600,500,1410,5,1,21875747,438,-1.45,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-41.69,1807,20241126,10.68,2260,-11.50,20250115,1813,10.31,20250102,3430,-41.69,20240405,1807,10.68,20241126,0.00,N,143210,500,109 억,,28099,N,N,93,N,00,N
20250212,150823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,-5,5,-0.25,4121685,2066,120.96,2015,2020,1991,2615,1415,2015,1995.01,0.13,0,130,2035,2025,2010,2000,1985,2030,2005,109,600,500,1410,5,1,21875747,440,-1.46,0.17,12,0.01,-1378.00,12150.00,3430,20240405,-41.40,1807,20241126,11.23,2260,-11.06,20250115,1813,10.87,20250102,3430,-41.40,20240405,1807,11.23,20241126,0.00,N,143210,500,109 억,,28099,N,N,0,N,00,N
20250212,140826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2000,-15,5,-0.74,3926865,1969,115.28,2015,2020,1991,2615,1415,2015,1994.34,0.13,0,203,2035,2025,2010,2000,1985,2030,2005,109,600,500,1410,5,1,21875747,438,-1.45,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-41.69,1807,20241126,10.68,2260,-11.50,20250115,1813,10.31,20250102,3430,-41.69,20240405,1807,10.68,20241126,0.00,N,143210,500,109 억,,28099,N,N,0,N,00,N
20250212,130828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,5,2,0.25,3806190,1909,111.77,2015,2020,1991,2615,1415,2015,1993.81,0.13,0,203,2035,2025,2010,2000,1985,2030,2005,109,600,500,1410,5,1,21875747,442,-1.47,0.17,12,0.01,-1378.00,12150.00,3430,20240405,-41.11,1807,20241126,11.79,2260,-10.62,20250115,1813,11.42,20250102,3430,-41.11,20240405,1807,11.79,20241126,0.00,N,143210,500,109 억,,28099,N,N,0,N,00,N
20250212,120824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,5,2,0.25,3785990,1899,111.18,2015,2020,1991,2615,1415,2015,1993.68,0.13,0,203,2035,2025,2010,2000,1985,2030,2005,109,600,500,1410,5,1,21875747,442,-1.47,0.17,12,0.01,-1378.00,12150.00,3430,20240405,-41.11,1807,20241126,11.79,2260,-10.62,20250115,1813,11.42,20250102,3430,-41.11,20240405,1807,11.79,20241126,0.00,N,143210,500,109 억,,28099,N,N,0,N,00,N
20250212,110823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,5,2,0.25,3783970,1898,111.12,2015,2020,1991,2615,1415,2015,1993.66,0.13,0,203,2035,2025,2010,2000,1985,2030,2005,109,600,500,1410,5,1,21875747,442,-1.47,0.17,12,0.01,-1378.00,12150.00,3430,20240405,-41.11,1807,20241126,11.79,2260,-10.62,20250115,1813,11.42,20250102,3430,-41.11,20240405,1807,11.79,20241126,0.00,N,143210,500,109 억,,28099,N,N,0,N,00,N
20250212,100818,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1992,-23,5,-1.14,3048547,1529,89.52,2015,2015,1991,2615,1415,2015,1993.82,0.13,0,159,2035,2025,2010,2000,1985,2030,2005,109,600,500,1410,1,1,21875747,436,-1.45,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-41.92,1807,20241126,10.24,2260,-11.86,20250115,1813,9.87,20250102,3430,-41.92,20240405,1807,10.24,20241126,0.00,N,143210,500,109 억,,28099,N,N,0,N,00,N
20250212,090811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,0,3,0.00,84630,42,2.46,2015,2015,2015,2615,1415,2015,2015.00,0.13,0,0,2035,2025,2010,2000,1985,2030,2005,109,600,500,1410,5,1,21875747,441,-1.46,0.17,12,0.00,-1378.00,12150.00,3430,20240405,-41.25,1807,20241126,11.51,2260,-10.84,20250115,1813,11.14,20250102,3430,-41.25,20240405,1807,11.51,20241126,0.00,N,143210,500,109 억,,28099,N,N,0,N,00,N
20250211,160828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,15,2,0.75,3431537,1708,115.88,2000,2020,1995,2600,1400,2000,2009.10,0.13,0,63,2038,2019,2006,1987,1974,2012,1980,109,600,500,1400,5,1,21875747,441,-1.46,0.17,12,0.01,-1378.00,12150.00,3430,20240405,-41.25,1807,20241126,11.51,2260,-10.84,20250115,1813,11.14,20250102,3430,-41.25,20240405,1807,11.51,20241126,0.00,N,143210,500,109 억,,28093,N,N,0,N,00,N
20250211,150827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,15,2,0.75,3139362,1563,106.04,2000,2020,1995,2600,1400,2000,2008.55,0.13,0,49,2038,2019,2006,1987,1974,2012,1980,109,600,500,1400,5,1,21875747,441,-1.46,0.17,12,0.01,-1378.00,12150.00,3430,20240405,-41.25,1807,20241126,11.51,2260,-10.84,20250115,1813,11.14,20250102,3430,-41.25,20240405,1807,11.51,20241126,0.00,N,143210,500,109 억,,28093,N,N,0,N,00,N
20250211,140828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1999,-1,5,-0.05,2548759,1268,86.02,2000,2020,1999,2600,1400,2000,2010.06,0.13,0,21,2038,2019,2006,1987,1974,2012,1980,109,600,500,1400,1,1,21875747,437,-1.45,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-41.72,1807,20241126,10.63,2260,-11.55,20250115,1813,10.26,20250102,3430,-41.72,20240405,1807,10.63,20241126,0.00,N,143210,500,109 억,,28093,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 160826 57 100.00 KOSPI 운송장비·부품 N N N N N 2000 -15 5 -0.74 4451725 2231 130.62 2015 2020 1991 2615 1415 2015 1995.39 0.13 0 130 2035 2025 2010 2000 1985 2030 2005 109 600 500 1410 5 1 21875747 438 -1.45 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -41.69 1807 20241126 10.68 2260 -11.50 20250115 1813 10.31 20250102 3430 -41.69 20240405 1807 10.68 20241126 0.00 N 143210 500 109 억 28099 N N 93 N 00 N
3 20250212 150823 57 100.00 KOSPI 운송장비·부품 N N N N N 2010 -5 5 -0.25 4121685 2066 120.96 2015 2020 1991 2615 1415 2015 1995.01 0.13 0 130 2035 2025 2010 2000 1985 2030 2005 109 600 500 1410 5 1 21875747 440 -1.46 0.17 12 0.01 -1378.00 12150.00 3430 20240405 -41.40 1807 20241126 11.23 2260 -11.06 20250115 1813 10.87 20250102 3430 -41.40 20240405 1807 11.23 20241126 0.00 N 143210 500 109 억 28099 N N 0 N 00 N
4 20250212 140826 57 100.00 KOSPI 운송장비·부품 N N N N N 2000 -15 5 -0.74 3926865 1969 115.28 2015 2020 1991 2615 1415 2015 1994.34 0.13 0 203 2035 2025 2010 2000 1985 2030 2005 109 600 500 1410 5 1 21875747 438 -1.45 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -41.69 1807 20241126 10.68 2260 -11.50 20250115 1813 10.31 20250102 3430 -41.69 20240405 1807 10.68 20241126 0.00 N 143210 500 109 억 28099 N N 0 N 00 N
5 20250212 130828 57 100.00 KOSPI 운송장비·부품 N N N N N 2020 5 2 0.25 3806190 1909 111.77 2015 2020 1991 2615 1415 2015 1993.81 0.13 0 203 2035 2025 2010 2000 1985 2030 2005 109 600 500 1410 5 1 21875747 442 -1.47 0.17 12 0.01 -1378.00 12150.00 3430 20240405 -41.11 1807 20241126 11.79 2260 -10.62 20250115 1813 11.42 20250102 3430 -41.11 20240405 1807 11.79 20241126 0.00 N 143210 500 109 억 28099 N N 0 N 00 N
6 20250212 120824 57 100.00 KOSPI 운송장비·부품 N N N N N 2020 5 2 0.25 3785990 1899 111.18 2015 2020 1991 2615 1415 2015 1993.68 0.13 0 203 2035 2025 2010 2000 1985 2030 2005 109 600 500 1410 5 1 21875747 442 -1.47 0.17 12 0.01 -1378.00 12150.00 3430 20240405 -41.11 1807 20241126 11.79 2260 -10.62 20250115 1813 11.42 20250102 3430 -41.11 20240405 1807 11.79 20241126 0.00 N 143210 500 109 억 28099 N N 0 N 00 N
7 20250212 110823 57 100.00 KOSPI 운송장비·부품 N N N N N 2020 5 2 0.25 3783970 1898 111.12 2015 2020 1991 2615 1415 2015 1993.66 0.13 0 203 2035 2025 2010 2000 1985 2030 2005 109 600 500 1410 5 1 21875747 442 -1.47 0.17 12 0.01 -1378.00 12150.00 3430 20240405 -41.11 1807 20241126 11.79 2260 -10.62 20250115 1813 11.42 20250102 3430 -41.11 20240405 1807 11.79 20241126 0.00 N 143210 500 109 억 28099 N N 0 N 00 N
8 20250212 100818 57 100.00 KOSPI 운송장비·부품 N N N N N 1992 -23 5 -1.14 3048547 1529 89.52 2015 2015 1991 2615 1415 2015 1993.82 0.13 0 159 2035 2025 2010 2000 1985 2030 2005 109 600 500 1410 1 1 21875747 436 -1.45 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -41.92 1807 20241126 10.24 2260 -11.86 20250115 1813 9.87 20250102 3430 -41.92 20240405 1807 10.24 20241126 0.00 N 143210 500 109 억 28099 N N 0 N 00 N
9 20250212 090811 57 100.00 KOSPI 운송장비·부품 N N N N N 2015 0 3 0.00 84630 42 2.46 2015 2015 2015 2615 1415 2015 2015.00 0.13 0 0 2035 2025 2010 2000 1985 2030 2005 109 600 500 1410 5 1 21875747 441 -1.46 0.17 12 0.00 -1378.00 12150.00 3430 20240405 -41.25 1807 20241126 11.51 2260 -10.84 20250115 1813 11.14 20250102 3430 -41.25 20240405 1807 11.51 20241126 0.00 N 143210 500 109 억 28099 N N 0 N 00 N
10 20250211 160828 57 100.00 KOSPI 운송장비·부품 N N N N N 2015 15 2 0.75 3431537 1708 115.88 2000 2020 1995 2600 1400 2000 2009.10 0.13 0 63 2038 2019 2006 1987 1974 2012 1980 109 600 500 1400 5 1 21875747 441 -1.46 0.17 12 0.01 -1378.00 12150.00 3430 20240405 -41.25 1807 20241126 11.51 2260 -10.84 20250115 1813 11.14 20250102 3430 -41.25 20240405 1807 11.51 20241126 0.00 N 143210 500 109 억 28093 N N 0 N 00 N
11 20250211 150827 57 100.00 KOSPI 운송장비·부품 N N N N N 2015 15 2 0.75 3139362 1563 106.04 2000 2020 1995 2600 1400 2000 2008.55 0.13 0 49 2038 2019 2006 1987 1974 2012 1980 109 600 500 1400 5 1 21875747 441 -1.46 0.17 12 0.01 -1378.00 12150.00 3430 20240405 -41.25 1807 20241126 11.51 2260 -10.84 20250115 1813 11.14 20250102 3430 -41.25 20240405 1807 11.51 20241126 0.00 N 143210 500 109 억 28093 N N 0 N 00 N
12 20250211 140828 57 100.00 KOSPI 운송장비·부품 N N N N N 1999 -1 5 -0.05 2548759 1268 86.02 2000 2020 1999 2600 1400 2000 2010.06 0.13 0 21 2038 2019 2006 1987 1974 2012 1980 109 600 500 1400 1 1 21875747 437 -1.45 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -41.72 1807 20241126 10.63 2260 -11.55 20250115 1813 10.26 20250102 3430 -41.72 20240405 1807 10.63 20241126 0.00 N 143210 500 109 억 28093 N N 0 N 00 N