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
009680/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
20250218,160243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8930,-20,5,-0.22,170464800,19073,42.60,8950,9040,8890,11630,6270,8950,8937.49,8.19,0,467,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2947,10.72,0.63,12,0.06,833.00,14218.00,9180,20250207,-2.72,8010,20240401,11.49,9180,-2.72,20250207,8330,7.20,20250113,9180,-2.72,20250207,8010,11.49,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,N,00,N
20250218,150244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8910,-40,5,-0.45,156443340,17500,39.08,8950,9040,8890,11630,6270,8950,8939.62,8.19,0,524,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2940,10.70,0.63,12,0.05,833.00,14218.00,9180,20250207,-2.94,8010,20240401,11.24,9180,-2.94,20250207,8330,6.96,20250113,9180,-2.94,20250207,8010,11.24,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,N,00,N
20250218,140244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8910,-40,5,-0.45,149169630,16684,37.26,8950,9040,8890,11630,6270,8950,8940.88,8.19,0,278,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2940,10.70,0.63,12,0.05,833.00,14218.00,9180,20250207,-2.94,8010,20240401,11.24,9180,-2.94,20250207,8330,6.96,20250113,9180,-2.94,20250207,8010,11.24,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,N,00,N
20250218,130243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8920,-30,5,-0.34,136002750,15206,33.96,8950,9040,8890,11630,6270,8950,8944.02,8.19,0,216,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2944,10.71,0.63,12,0.05,833.00,14218.00,9180,20250207,-2.83,8010,20240401,11.36,9180,-2.83,20250207,8330,7.08,20250113,9180,-2.83,20250207,8010,11.36,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,N,00,N
20250218,120243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8920,-30,5,-0.34,120664510,13485,30.12,8950,9040,8890,11630,6270,8950,8948.05,8.19,0,-110,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2944,10.71,0.63,12,0.04,833.00,14218.00,9180,20250207,-2.83,8010,20240401,11.36,9180,-2.83,20250207,8330,7.08,20250113,9180,-2.83,20250207,8010,11.36,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,N,00,N
20250218,110244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8930,-20,5,-0.22,99226520,11084,24.75,8950,9040,8890,11630,6270,8950,8952.23,8.19,0,-477,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2947,10.72,0.63,12,0.03,833.00,14218.00,9180,20250207,-2.72,8010,20240401,11.49,9180,-2.72,20250207,8330,7.20,20250113,9180,-2.72,20250207,8010,11.49,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,N,00,N
20250218,100244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8940,-10,5,-0.11,60712370,6775,15.13,8950,9040,8890,11630,6270,8950,8961.24,8.19,0,56,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2950,10.73,0.63,12,0.02,833.00,14218.00,9180,20250207,-2.61,8010,20240401,11.61,9180,-2.61,20250207,8330,7.32,20250113,9180,-2.61,20250207,8010,11.61,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,N,00,N
20250218,090244,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8950,0,3,0.00,1020300,114,0.25,8950,8950,8950,11630,6270,8950,8950.00,8.19,0,-8,9090,9020,8950,8880,8810,9055,8915,165,2680,500,6620,10,1,33000000,2954,10.74,0.63,12,0.00,833.00,14218.00,9180,20250207,-2.51,8010,20240401,11.74,9180,-2.51,20250207,8330,7.44,20250113,9180,-2.51,20250207,8010,11.74,20240401,0.21,N,009680,500,165 억,,2701836,N,N,12,N,00,N
20250217,160243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8950,-70,5,-0.78,399285110,44776,208.00,8930,9020,8880,11720,6320,9020,8917.39,8.20,0,-3415,9100,9060,8980,8940,8860,9080,8960,165,2700,500,6670,10,1,33000000,2954,10.74,0.63,12,0.14,833.00,14218.00,9180,20250207,-2.51,8010,20240401,11.74,9180,-2.51,20250207,8330,7.44,20250113,9180,-2.51,20250207,8010,11.74,20240401,0.21,N,009680,500,165 억,,2706841,N,N,12,N,00,N
20250217,150243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8930,-90,5,-1.00,350491970,39328,182.69,8930,9000,8880,11720,6320,9020,8912.02,8.20,0,-1719,9100,9060,8980,8940,8860,9080,8960,165,2700,500,6670,10,1,33000000,2947,10.72,0.63,12,0.12,833.00,14218.00,9180,20250207,-2.72,8010,20240401,11.49,9180,-2.72,20250207,8330,7.20,20250113,9180,-2.72,20250207,8010,11.49,20240401,0.21,N,009680,500,165 억,,2706841,N,N,24,N,00,N
20250217,140242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8920,-100,5,-1.11,298739390,33541,155.81,8930,9000,8880,11720,6320,9020,8906.69,8.20,0,-755,9100,9060,8980,8940,8860,9080,8960,165,2700,500,6670,10,1,33000000,2944,10.71,0.63,12,0.10,833.00,14218.00,9180,20250207,-2.83,8010,20240401,11.36,9180,-2.83,20250207,8330,7.08,20250113,9180,-2.83,20250207,8010,11.36,20240401,0.21,N,009680,500,165 억,,2706841,N,N,24,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 160243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8930 -20 5 -0.22 170464800 19073 42.60 8950 9040 8890 11630 6270 8950 8937.49 8.19 0 467 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2947 10.72 0.63 12 0.06 833.00 14218.00 9180 20250207 -2.72 8010 20240401 11.49 9180 -2.72 20250207 8330 7.20 20250113 9180 -2.72 20250207 8010 11.49 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N
3 20250218 150244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8910 -40 5 -0.45 156443340 17500 39.08 8950 9040 8890 11630 6270 8950 8939.62 8.19 0 524 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2940 10.70 0.63 12 0.05 833.00 14218.00 9180 20250207 -2.94 8010 20240401 11.24 9180 -2.94 20250207 8330 6.96 20250113 9180 -2.94 20250207 8010 11.24 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N
4 20250218 140244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8910 -40 5 -0.45 149169630 16684 37.26 8950 9040 8890 11630 6270 8950 8940.88 8.19 0 278 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2940 10.70 0.63 12 0.05 833.00 14218.00 9180 20250207 -2.94 8010 20240401 11.24 9180 -2.94 20250207 8330 6.96 20250113 9180 -2.94 20250207 8010 11.24 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N
5 20250218 130243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8920 -30 5 -0.34 136002750 15206 33.96 8950 9040 8890 11630 6270 8950 8944.02 8.19 0 216 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2944 10.71 0.63 12 0.05 833.00 14218.00 9180 20250207 -2.83 8010 20240401 11.36 9180 -2.83 20250207 8330 7.08 20250113 9180 -2.83 20250207 8010 11.36 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N
6 20250218 120243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8920 -30 5 -0.34 120664510 13485 30.12 8950 9040 8890 11630 6270 8950 8948.05 8.19 0 -110 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2944 10.71 0.63 12 0.04 833.00 14218.00 9180 20250207 -2.83 8010 20240401 11.36 9180 -2.83 20250207 8330 7.08 20250113 9180 -2.83 20250207 8010 11.36 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N
7 20250218 110244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8930 -20 5 -0.22 99226520 11084 24.75 8950 9040 8890 11630 6270 8950 8952.23 8.19 0 -477 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2947 10.72 0.63 12 0.03 833.00 14218.00 9180 20250207 -2.72 8010 20240401 11.49 9180 -2.72 20250207 8330 7.20 20250113 9180 -2.72 20250207 8010 11.49 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N
8 20250218 100244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8940 -10 5 -0.11 60712370 6775 15.13 8950 9040 8890 11630 6270 8950 8961.24 8.19 0 56 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2950 10.73 0.63 12 0.02 833.00 14218.00 9180 20250207 -2.61 8010 20240401 11.61 9180 -2.61 20250207 8330 7.32 20250113 9180 -2.61 20250207 8010 11.61 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N
9 20250218 090244 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8950 0 3 0.00 1020300 114 0.25 8950 8950 8950 11630 6270 8950 8950.00 8.19 0 -8 9090 9020 8950 8880 8810 9055 8915 165 2680 500 6620 10 1 33000000 2954 10.74 0.63 12 0.00 833.00 14218.00 9180 20250207 -2.51 8010 20240401 11.74 9180 -2.51 20250207 8330 7.44 20250113 9180 -2.51 20250207 8010 11.74 20240401 0.21 N 009680 500 165 억 2701836 N N 12 N 00 N
10 20250217 160243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8950 -70 5 -0.78 399285110 44776 208.00 8930 9020 8880 11720 6320 9020 8917.39 8.20 0 -3415 9100 9060 8980 8940 8860 9080 8960 165 2700 500 6670 10 1 33000000 2954 10.74 0.63 12 0.14 833.00 14218.00 9180 20250207 -2.51 8010 20240401 11.74 9180 -2.51 20250207 8330 7.44 20250113 9180 -2.51 20250207 8010 11.74 20240401 0.21 N 009680 500 165 억 2706841 N N 12 N 00 N
11 20250217 150243 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8930 -90 5 -1.00 350491970 39328 182.69 8930 9000 8880 11720 6320 9020 8912.02 8.20 0 -1719 9100 9060 8980 8940 8860 9080 8960 165 2700 500 6670 10 1 33000000 2947 10.72 0.63 12 0.12 833.00 14218.00 9180 20250207 -2.72 8010 20240401 11.49 9180 -2.72 20250207 8330 7.20 20250113 9180 -2.72 20250207 8010 11.49 20240401 0.21 N 009680 500 165 억 2706841 N N 24 N 00 N
12 20250217 140242 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 8920 -100 5 -1.11 298739390 33541 155.81 8930 9000 8880 11720 6320 9020 8906.69 8.20 0 -755 9100 9060 8980 8940 8860 9080 8960 165 2700 500 6670 10 1 33000000 2944 10.71 0.63 12 0.10 833.00 14218.00 9180 20250207 -2.83 8010 20240401 11.36 9180 -2.83 20250207 8330 7.08 20250113 9180 -2.83 20250207 8010 11.36 20240401 0.21 N 009680 500 165 억 2706841 N N 24 N 00 N