ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20250218,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,389,-5,5,-1.27,58185023,148865,117.83,394,396,388,512,276,394,390.87,41.84,0,-1220,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,234,-0.83,0.64,12,0.25,-467.00,604.00,1774,20240222,-78.07,381,20250212,2.10,501,-22.36,20250107,381,2.10,20250212,1861,-79.10,20240318,371,4.85,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
20250218,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,-4,5,-1.02,57041562,145928,115.50,394,396,388,512,276,394,390.89,41.84,0,-981,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,235,-0.84,0.65,12,0.24,-467.00,604.00,1774,20240222,-78.02,381,20250212,2.36,501,-22.16,20250107,381,2.36,20250212,1861,-79.04,20240318,371,5.12,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
20250218,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,-1,5,-0.25,50983845,130390,103.20,394,396,388,512,276,394,391.01,41.84,0,-788,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.22,-467.00,604.00,1774,20240222,-77.85,381,20250212,3.15,501,-21.56,20250107,381,3.15,20250212,1861,-78.88,20240318,371,5.93,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
20250218,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,-1,5,-0.25,49629086,126925,100.46,394,396,388,512,276,394,391.01,41.84,0,-744,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.21,-467.00,604.00,1774,20240222,-77.85,381,20250212,3.15,501,-21.56,20250107,381,3.15,20250212,1861,-78.88,20240318,371,5.93,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
20250218,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,-4,5,-1.02,45414780,116135,91.92,394,396,388,512,276,394,391.05,41.84,0,-280,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,235,-0.84,0.65,12,0.19,-467.00,604.00,1774,20240222,-78.02,381,20250212,2.36,501,-22.16,20250107,381,2.36,20250212,1861,-79.04,20240318,371,5.12,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
20250218,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,390,-4,5,-1.02,27886555,71156,56.32,394,396,390,512,276,394,391.91,41.84,0,-1208,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,235,-0.84,0.65,12,0.12,-467.00,604.00,1774,20240222,-78.02,381,20250212,2.36,501,-22.16,20250107,381,2.36,20250212,1861,-79.04,20240318,371,5.12,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
20250218,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,393,-1,5,-0.25,15092362,38410,30.40,394,396,392,512,276,394,392.93,41.84,0,-4340,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,236,-0.84,0.65,12,0.06,-467.00,604.00,1774,20240222,-77.85,381,20250212,3.15,501,-21.56,20250107,381,3.15,20250212,1861,-78.88,20240318,371,5.93,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
20250218,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,0,3,0.00,585090,1485,1.18,394,394,394,512,276,394,394.00,41.84,0,-198,404,399,395,390,386,401,392,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.00,-467.00,604.00,1774,20240222,-77.79,381,20250212,3.41,501,-21.36,20250107,381,3.41,20250212,1861,-78.83,20240318,371,6.20,20240220,0.08,N,000040,500,300 억,,25160211,N,N,1,N,00,N
20250217,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,-1,5,-0.25,49872891,126171,80.70,391,400,391,513,277,395,395.28,41.83,0,7214,406,400,394,388,382,397,385,301,118,500,230,1,1,60132868,237,-0.84,0.65,12,0.21,-467.00,604.00,1774,20240222,-77.79,381,20250212,3.41,501,-21.36,20250107,381,3.41,20250212,1861,-78.83,20240318,371,6.20,20240220,0.08,N,000040,500,300 억,,25153090,N,N,1,N,00,N
20250217,150102,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,395,0,3,0.00,45922319,116153,74.30,391,400,391,513,277,395,395.36,41.83,0,6770,406,400,394,388,382,397,385,301,118,500,230,1,1,60132868,238,-0.85,0.65,12,0.19,-467.00,604.00,1774,20240222,-77.73,381,20250212,3.67,501,-21.16,20250107,381,3.67,20250212,1861,-78.77,20240318,371,6.47,20240220,0.08,N,000040,500,300 억,,25153090,N,N,0,N,00,N
20250217,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,396,1,2,0.25,33824651,85459,54.66,391,400,391,513,277,395,395.80,41.83,0,5657,406,400,394,388,382,397,385,301,118,500,230,1,1,60132868,238,-0.85,0.66,12,0.14,-467.00,604.00,1774,20240222,-77.68,381,20250212,3.94,501,-20.96,20250107,381,3.94,20250212,1861,-78.72,20240318,371,6.74,20240220,0.08,N,000040,500,300 억,,25153090,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 20250218 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 389 -5 5 -1.27 58185023 148865 117.83 394 396 388 512 276 394 390.87 41.84 0 -1220 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 234 -0.83 0.64 12 0.25 -467.00 604.00 1774 20240222 -78.07 381 20250212 2.10 501 -22.36 20250107 381 2.10 20250212 1861 -79.10 20240318 371 4.85 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N
3 20250218 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 390 -4 5 -1.02 57041562 145928 115.50 394 396 388 512 276 394 390.89 41.84 0 -981 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 235 -0.84 0.65 12 0.24 -467.00 604.00 1774 20240222 -78.02 381 20250212 2.36 501 -22.16 20250107 381 2.36 20250212 1861 -79.04 20240318 371 5.12 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N
4 20250218 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 393 -1 5 -0.25 50983845 130390 103.20 394 396 388 512 276 394 391.01 41.84 0 -788 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 236 -0.84 0.65 12 0.22 -467.00 604.00 1774 20240222 -77.85 381 20250212 3.15 501 -21.56 20250107 381 3.15 20250212 1861 -78.88 20240318 371 5.93 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N
5 20250218 130101 57 100.00 KOSPI 운송장비·부품 N N N N N 393 -1 5 -0.25 49629086 126925 100.46 394 396 388 512 276 394 391.01 41.84 0 -744 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 236 -0.84 0.65 12 0.21 -467.00 604.00 1774 20240222 -77.85 381 20250212 3.15 501 -21.56 20250107 381 3.15 20250212 1861 -78.88 20240318 371 5.93 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N
6 20250218 120101 57 100.00 KOSPI 운송장비·부품 N N N N N 390 -4 5 -1.02 45414780 116135 91.92 394 396 388 512 276 394 391.05 41.84 0 -280 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 235 -0.84 0.65 12 0.19 -467.00 604.00 1774 20240222 -78.02 381 20250212 2.36 501 -22.16 20250107 381 2.36 20250212 1861 -79.04 20240318 371 5.12 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N
7 20250218 110101 57 100.00 KOSPI 운송장비·부품 N N N N N 390 -4 5 -1.02 27886555 71156 56.32 394 396 390 512 276 394 391.91 41.84 0 -1208 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 235 -0.84 0.65 12 0.12 -467.00 604.00 1774 20240222 -78.02 381 20250212 2.36 501 -22.16 20250107 381 2.36 20250212 1861 -79.04 20240318 371 5.12 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N
8 20250218 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 393 -1 5 -0.25 15092362 38410 30.40 394 396 392 512 276 394 392.93 41.84 0 -4340 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 236 -0.84 0.65 12 0.06 -467.00 604.00 1774 20240222 -77.85 381 20250212 3.15 501 -21.56 20250107 381 3.15 20250212 1861 -78.88 20240318 371 5.93 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N
9 20250218 090101 57 100.00 KOSPI 운송장비·부품 N N N N N 394 0 3 0.00 585090 1485 1.18 394 394 394 512 276 394 394.00 41.84 0 -198 404 399 395 390 386 401 392 301 118 500 230 1 1 60132868 237 -0.84 0.65 12 0.00 -467.00 604.00 1774 20240222 -77.79 381 20250212 3.41 501 -21.36 20250107 381 3.41 20250212 1861 -78.83 20240318 371 6.20 20240220 0.08 N 000040 500 300 억 25160211 N N 1 N 00 N
10 20250217 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 394 -1 5 -0.25 49872891 126171 80.70 391 400 391 513 277 395 395.28 41.83 0 7214 406 400 394 388 382 397 385 301 118 500 230 1 1 60132868 237 -0.84 0.65 12 0.21 -467.00 604.00 1774 20240222 -77.79 381 20250212 3.41 501 -21.36 20250107 381 3.41 20250212 1861 -78.83 20240318 371 6.20 20240220 0.08 N 000040 500 300 억 25153090 N N 1 N 00 N
11 20250217 150102 57 100.00 KOSPI 운송장비·부품 N N N N N 395 0 3 0.00 45922319 116153 74.30 391 400 391 513 277 395 395.36 41.83 0 6770 406 400 394 388 382 397 385 301 118 500 230 1 1 60132868 238 -0.85 0.65 12 0.19 -467.00 604.00 1774 20240222 -77.73 381 20250212 3.67 501 -21.16 20250107 381 3.67 20250212 1861 -78.77 20240318 371 6.47 20240220 0.08 N 000040 500 300 억 25153090 N N 0 N 00 N
12 20250217 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 396 1 2 0.25 33824651 85459 54.66 391 400 391 513 277 395 395.80 41.83 0 5657 406 400 394 388 382 397 385 301 118 500 230 1 1 60132868 238 -0.85 0.66 12 0.14 -467.00 604.00 1774 20240222 -77.68 381 20250212 3.94 501 -20.96 20250107 381 3.94 20250212 1861 -78.72 20240318 371 6.74 20240220 0.08 N 000040 500 300 억 25153090 N N 0 N 00 N