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
378850/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
20250212,161155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,-5,5,-0.18,42557340,15031,113.82,2820,2860,2820,3695,1995,2845,2831.30,0.72,0,-518,2895,2870,2840,2815,2785,2882,2827,95,850,500,1820,5,1,18993623,539,2.23,0.48,12,0.08,1275.00,5925.00,5560,20240621,-48.92,2755,20241209,3.09,3085,-7.94,20250109,2775,2.34,20250204,5560,-48.92,20240621,2755,3.09,20241209,1.44,N,378850,500,94 억,,136161,N,N,82,N,00,N
20250212,151154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,-15,5,-0.53,37563950,13271,100.49,2820,2860,2820,3695,1995,2845,2830.53,0.72,0,124,2895,2870,2840,2815,2785,2882,2827,95,850,500,1820,5,1,18993623,538,2.22,0.48,12,0.07,1275.00,5925.00,5560,20240621,-49.10,2755,20241209,2.72,3085,-8.27,20250109,2775,1.98,20250204,5560,-49.10,20240621,2755,2.72,20241209,1.44,N,378850,500,94 억,,136161,N,N,0,N,00,N
20250212,141156,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2835,-10,5,-0.35,36878415,13029,98.66,2820,2860,2820,3695,1995,2845,2830.49,0.72,0,137,2895,2870,2840,2815,2785,2882,2827,95,850,500,1820,5,1,18993623,538,2.22,0.48,12,0.07,1275.00,5925.00,5560,20240621,-49.01,2755,20241209,2.90,3085,-8.10,20250109,2775,2.16,20250204,5560,-49.01,20240621,2755,2.90,20241209,1.44,N,378850,500,94 억,,136161,N,N,0,N,00,N
20250212,131159,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,-15,5,-0.53,34399475,12156,92.05,2820,2860,2820,3695,1995,2845,2829.84,0.72,0,171,2895,2870,2840,2815,2785,2882,2827,95,850,500,1820,5,1,18993623,538,2.22,0.48,12,0.06,1275.00,5925.00,5560,20240621,-49.10,2755,20241209,2.72,3085,-8.27,20250109,2775,1.98,20250204,5560,-49.10,20240621,2755,2.72,20241209,1.44,N,378850,500,94 억,,136161,N,N,0,N,00,N
20250212,121154,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,5,2,0.18,30139705,10651,80.65,2820,2860,2820,3695,1995,2845,2829.75,0.72,0,-71,2895,2870,2840,2815,2785,2882,2827,95,850,500,1820,5,1,18993623,541,2.24,0.48,12,0.06,1275.00,5925.00,5560,20240621,-48.74,2755,20241209,3.45,3085,-7.62,20250109,2775,2.70,20250204,5560,-48.74,20240621,2755,3.45,20241209,1.44,N,378850,500,94 억,,136161,N,N,0,N,00,N
20250212,111153,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,-5,5,-0.18,19069385,6732,50.98,2820,2860,2820,3695,1995,2845,2832.65,0.72,0,-62,2895,2870,2840,2815,2785,2882,2827,95,850,500,1820,5,1,18993623,539,2.23,0.48,12,0.04,1275.00,5925.00,5560,20240621,-48.92,2755,20241209,3.09,3085,-7.94,20250109,2775,2.34,20250204,5560,-48.92,20240621,2755,3.09,20241209,1.44,N,378850,500,94 억,,136161,N,N,0,N,00,N
20250212,101147,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,5,2,0.18,15704895,5544,41.98,2820,2860,2820,3695,1995,2845,2832.77,0.72,0,-2,2895,2870,2840,2815,2785,2882,2827,95,850,500,1820,5,1,18993623,541,2.24,0.48,12,0.03,1275.00,5925.00,5560,20240621,-48.74,2755,20241209,3.45,3085,-7.62,20250109,2775,2.70,20250204,5560,-48.74,20240621,2755,3.45,20241209,1.44,N,378850,500,94 억,,136161,N,N,0,N,00,N
20250212,091111,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,0,3,0.00,8951435,3166,23.97,2820,2860,2820,3695,1995,2845,2827.36,0.72,0,0,2895,2870,2840,2815,2785,2882,2827,95,850,500,1820,5,1,18993623,540,2.23,0.48,12,0.02,1275.00,5925.00,5560,20240621,-48.83,2755,20241209,3.27,3085,-7.78,20250109,2775,2.52,20250204,5560,-48.83,20240621,2755,3.27,20241209,1.44,N,378850,500,94 억,,136161,N,N,0,N,00,N
20250211,161158,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,20,2,0.71,37524415,13205,63.93,2815,2865,2810,3670,1980,2825,2841.67,0.72,0,-754,2871,2847,2826,2802,2781,2837,2792,95,845,500,1800,5,1,18993623,540,2.23,0.48,12,0.07,1275.00,5925.00,5560,20240621,-48.83,2755,20241209,3.27,3085,-7.78,20250109,2775,2.52,20250204,5560,-48.83,20240621,2755,3.27,20241209,1.45,N,378850,500,94 억,,136937,N,N,0,N,00,N
20250211,151159,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,20,2,0.71,35367565,12447,60.26,2815,2865,2810,3670,1980,2825,2841.45,0.72,0,-616,2871,2847,2826,2802,2781,2837,2792,95,845,500,1800,5,1,18993623,540,2.23,0.48,12,0.07,1275.00,5925.00,5560,20240621,-48.83,2755,20241209,3.27,3085,-7.78,20250109,2775,2.52,20250204,5560,-48.83,20240621,2755,3.27,20241209,1.45,N,378850,500,94 억,,136937,N,N,0,N,00,N
20250211,141157,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,30,2,1.06,34787960,12243,59.27,2815,2865,2810,3670,1980,2825,2841.46,0.72,0,-628,2871,2847,2826,2802,2781,2837,2792,95,845,500,1800,5,1,18993623,542,2.24,0.48,12,0.06,1275.00,5925.00,5560,20240621,-48.65,2755,20241209,3.63,3085,-7.46,20250109,2775,2.88,20250204,5560,-48.65,20240621,2755,3.63,20241209,1.45,N,378850,500,94 억,,136937,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 161155 57 100.00 KOSPI 운송장비·부품 N N N N N 2840 -5 5 -0.18 42557340 15031 113.82 2820 2860 2820 3695 1995 2845 2831.30 0.72 0 -518 2895 2870 2840 2815 2785 2882 2827 95 850 500 1820 5 1 18993623 539 2.23 0.48 12 0.08 1275.00 5925.00 5560 20240621 -48.92 2755 20241209 3.09 3085 -7.94 20250109 2775 2.34 20250204 5560 -48.92 20240621 2755 3.09 20241209 1.44 N 378850 500 94 억 136161 N N 82 N 00 N
3 20250212 151154 57 100.00 KOSPI 운송장비·부품 N N N N N 2830 -15 5 -0.53 37563950 13271 100.49 2820 2860 2820 3695 1995 2845 2830.53 0.72 0 124 2895 2870 2840 2815 2785 2882 2827 95 850 500 1820 5 1 18993623 538 2.22 0.48 12 0.07 1275.00 5925.00 5560 20240621 -49.10 2755 20241209 2.72 3085 -8.27 20250109 2775 1.98 20250204 5560 -49.10 20240621 2755 2.72 20241209 1.44 N 378850 500 94 억 136161 N N 0 N 00 N
4 20250212 141156 57 100.00 KOSPI 운송장비·부품 N N N N N 2835 -10 5 -0.35 36878415 13029 98.66 2820 2860 2820 3695 1995 2845 2830.49 0.72 0 137 2895 2870 2840 2815 2785 2882 2827 95 850 500 1820 5 1 18993623 538 2.22 0.48 12 0.07 1275.00 5925.00 5560 20240621 -49.01 2755 20241209 2.90 3085 -8.10 20250109 2775 2.16 20250204 5560 -49.01 20240621 2755 2.90 20241209 1.44 N 378850 500 94 억 136161 N N 0 N 00 N
5 20250212 131159 57 100.00 KOSPI 운송장비·부품 N N N N N 2830 -15 5 -0.53 34399475 12156 92.05 2820 2860 2820 3695 1995 2845 2829.84 0.72 0 171 2895 2870 2840 2815 2785 2882 2827 95 850 500 1820 5 1 18993623 538 2.22 0.48 12 0.06 1275.00 5925.00 5560 20240621 -49.10 2755 20241209 2.72 3085 -8.27 20250109 2775 1.98 20250204 5560 -49.10 20240621 2755 2.72 20241209 1.44 N 378850 500 94 억 136161 N N 0 N 00 N
6 20250212 121154 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 5 2 0.18 30139705 10651 80.65 2820 2860 2820 3695 1995 2845 2829.75 0.72 0 -71 2895 2870 2840 2815 2785 2882 2827 95 850 500 1820 5 1 18993623 541 2.24 0.48 12 0.06 1275.00 5925.00 5560 20240621 -48.74 2755 20241209 3.45 3085 -7.62 20250109 2775 2.70 20250204 5560 -48.74 20240621 2755 3.45 20241209 1.44 N 378850 500 94 억 136161 N N 0 N 00 N
7 20250212 111153 57 100.00 KOSPI 운송장비·부품 N N N N N 2840 -5 5 -0.18 19069385 6732 50.98 2820 2860 2820 3695 1995 2845 2832.65 0.72 0 -62 2895 2870 2840 2815 2785 2882 2827 95 850 500 1820 5 1 18993623 539 2.23 0.48 12 0.04 1275.00 5925.00 5560 20240621 -48.92 2755 20241209 3.09 3085 -7.94 20250109 2775 2.34 20250204 5560 -48.92 20240621 2755 3.09 20241209 1.44 N 378850 500 94 억 136161 N N 0 N 00 N
8 20250212 101147 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 5 2 0.18 15704895 5544 41.98 2820 2860 2820 3695 1995 2845 2832.77 0.72 0 -2 2895 2870 2840 2815 2785 2882 2827 95 850 500 1820 5 1 18993623 541 2.24 0.48 12 0.03 1275.00 5925.00 5560 20240621 -48.74 2755 20241209 3.45 3085 -7.62 20250109 2775 2.70 20250204 5560 -48.74 20240621 2755 3.45 20241209 1.44 N 378850 500 94 억 136161 N N 0 N 00 N
9 20250212 091111 57 100.00 KOSPI 운송장비·부품 N N N N N 2845 0 3 0.00 8951435 3166 23.97 2820 2860 2820 3695 1995 2845 2827.36 0.72 0 0 2895 2870 2840 2815 2785 2882 2827 95 850 500 1820 5 1 18993623 540 2.23 0.48 12 0.02 1275.00 5925.00 5560 20240621 -48.83 2755 20241209 3.27 3085 -7.78 20250109 2775 2.52 20250204 5560 -48.83 20240621 2755 3.27 20241209 1.44 N 378850 500 94 억 136161 N N 0 N 00 N
10 20250211 161158 57 100.00 KOSPI 운송장비·부품 N N N N N 2845 20 2 0.71 37524415 13205 63.93 2815 2865 2810 3670 1980 2825 2841.67 0.72 0 -754 2871 2847 2826 2802 2781 2837 2792 95 845 500 1800 5 1 18993623 540 2.23 0.48 12 0.07 1275.00 5925.00 5560 20240621 -48.83 2755 20241209 3.27 3085 -7.78 20250109 2775 2.52 20250204 5560 -48.83 20240621 2755 3.27 20241209 1.45 N 378850 500 94 억 136937 N N 0 N 00 N
11 20250211 151159 57 100.00 KOSPI 운송장비·부품 N N N N N 2845 20 2 0.71 35367565 12447 60.26 2815 2865 2810 3670 1980 2825 2841.45 0.72 0 -616 2871 2847 2826 2802 2781 2837 2792 95 845 500 1800 5 1 18993623 540 2.23 0.48 12 0.07 1275.00 5925.00 5560 20240621 -48.83 2755 20241209 3.27 3085 -7.78 20250109 2775 2.52 20250204 5560 -48.83 20240621 2755 3.27 20241209 1.45 N 378850 500 94 억 136937 N N 0 N 00 N
12 20250211 141157 57 100.00 KOSPI 운송장비·부품 N N N N N 2855 30 2 1.06 34787960 12243 59.27 2815 2865 2810 3670 1980 2825 2841.46 0.72 0 -628 2871 2847 2826 2802 2781 2837 2792 95 845 500 1800 5 1 18993623 542 2.24 0.48 12 0.06 1275.00 5925.00 5560 20240621 -48.65 2755 20241209 3.63 3085 -7.46 20250109 2775 2.88 20250204 5560 -48.65 20240621 2755 3.63 20241209 1.45 N 378850 500 94 억 136937 N N 0 N 00 N