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
013520/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
20250218,160306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1559,-8,5,-0.51,92742427,59581,19.16,1563,1575,1542,2035,1097,1567,1556.57,1.32,0,2048,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,780,22.59,0.48,12,0.12,69.00,3242.00,2510,20240617,-37.89,1400,20241209,11.36,1687,-7.59,20250217,1455,7.15,20250203,2510,-37.89,20240617,1400,11.36,20241209,0.75,N,013520,500,250 억,,660753,N,N,19,N,00,N
20250218,150307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1555,-12,5,-0.77,80911753,51984,16.72,1563,1575,1542,2035,1097,1567,1556.47,1.32,0,1770,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,778,22.54,0.48,12,0.10,69.00,3242.00,2510,20240617,-38.05,1400,20241209,11.07,1687,-7.82,20250217,1455,6.87,20250203,2510,-38.05,20240617,1400,11.07,20241209,0.75,N,013520,500,250 억,,660753,N,N,19,N,00,N
20250218,140307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1562,-5,5,-0.32,71962491,46235,14.87,1563,1575,1542,2035,1097,1567,1556.45,1.32,0,1445,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,782,22.64,0.48,12,0.09,69.00,3242.00,2510,20240617,-37.77,1400,20241209,11.57,1687,-7.41,20250217,1455,7.35,20250203,2510,-37.77,20240617,1400,11.57,20241209,0.75,N,013520,500,250 억,,660753,N,N,19,N,00,N
20250218,130307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1574,7,2,0.45,69370582,44576,14.33,1563,1575,1542,2035,1097,1567,1556.23,1.32,0,1418,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,788,22.81,0.49,12,0.09,69.00,3242.00,2510,20240617,-37.29,1400,20241209,12.43,1687,-6.70,20250217,1455,8.18,20250203,2510,-37.29,20240617,1400,12.43,20241209,0.75,N,013520,500,250 억,,660753,N,N,19,N,00,N
20250218,120307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1569,2,2,0.13,55930349,35970,11.57,1563,1575,1542,2035,1097,1567,1554.92,1.32,0,568,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,785,22.74,0.48,12,0.07,69.00,3242.00,2510,20240617,-37.49,1400,20241209,12.07,1687,-6.99,20250217,1455,7.84,20250203,2510,-37.49,20240617,1400,12.07,20241209,0.75,N,013520,500,250 억,,660753,N,N,19,N,00,N
20250218,110307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1547,-20,5,-1.28,45153722,29052,9.34,1563,1575,1542,2035,1097,1567,1554.24,1.32,0,1215,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,774,22.42,0.48,12,0.06,69.00,3242.00,2510,20240617,-38.37,1400,20241209,10.50,1687,-8.30,20250217,1455,6.32,20250203,2510,-38.37,20240617,1400,10.50,20241209,0.75,N,013520,500,250 억,,660753,N,N,19,N,00,N
20250218,100307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1547,-20,5,-1.28,38218101,24564,7.90,1563,1575,1547,2035,1097,1567,1555.86,1.32,0,908,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,774,22.42,0.48,12,0.05,69.00,3242.00,2510,20240617,-38.37,1400,20241209,10.50,1687,-8.30,20250217,1455,6.32,20250203,2510,-38.37,20240617,1400,10.50,20241209,0.75,N,013520,500,250 억,,660753,N,N,19,N,00,N
20250218,090307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1571,4,2,0.26,2657908,1700,0.55,1563,1571,1563,2035,1097,1567,1563.48,1.32,0,-522,1757,1662,1592,1497,1427,1709,1544,250,468,500,1120,1,1,50051252,786,22.77,0.48,12,0.00,69.00,3242.00,2510,20240617,-37.41,1400,20241209,12.21,1687,-6.88,20250217,1455,7.97,20250203,2510,-37.41,20240617,1400,12.21,20241209,0.75,N,013520,500,250 억,,660753,N,N,19,N,00,N
20250217,160307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1567,47,2,3.09,490022664,308272,644.96,1534,1687,1522,1976,1064,1520,1589.62,1.37,0,-23872,1563,1541,1528,1506,1493,1552,1517,250,456,500,1090,1,1,50051252,784,22.71,0.48,12,0.62,69.00,3242.00,2510,20240617,-37.57,1400,20241209,11.93,1687,-7.11,20250217,1455,7.70,20250203,2510,-37.57,20240617,1400,11.93,20241209,0.75,N,013520,500,250 억,,684873,N,N,19,N,00,N
20250217,150306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1570,50,2,3.29,469319406,295062,617.32,1534,1687,1522,1976,1064,1520,1590.58,1.37,0,-22058,1563,1541,1528,1506,1493,1552,1517,250,456,500,1090,1,1,50051252,786,22.75,0.48,12,0.59,69.00,3242.00,2510,20240617,-37.45,1400,20241209,12.14,1687,-6.94,20250217,1455,7.90,20250203,2510,-37.45,20240617,1400,12.14,20241209,0.75,N,013520,500,250 억,,684873,N,N,36,N,00,N
20250217,140306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1559,39,2,2.57,447327508,280967,587.83,1534,1687,1522,1976,1064,1520,1592.10,1.37,0,-19602,1563,1541,1528,1506,1493,1552,1517,250,456,500,1090,1,1,50051252,780,22.59,0.48,12,0.56,69.00,3242.00,2510,20240617,-37.89,1400,20241209,11.36,1687,-7.59,20250217,1455,7.15,20250203,2510,-37.89,20240617,1400,11.36,20241209,0.75,N,013520,500,250 억,,684873,N,N,36,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 160306 57 100.00 KOSPI 운송장비·부품 N N N N N 1559 -8 5 -0.51 92742427 59581 19.16 1563 1575 1542 2035 1097 1567 1556.57 1.32 0 2048 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 780 22.59 0.48 12 0.12 69.00 3242.00 2510 20240617 -37.89 1400 20241209 11.36 1687 -7.59 20250217 1455 7.15 20250203 2510 -37.89 20240617 1400 11.36 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N
3 20250218 150307 57 100.00 KOSPI 운송장비·부품 N N N N N 1555 -12 5 -0.77 80911753 51984 16.72 1563 1575 1542 2035 1097 1567 1556.47 1.32 0 1770 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 778 22.54 0.48 12 0.10 69.00 3242.00 2510 20240617 -38.05 1400 20241209 11.07 1687 -7.82 20250217 1455 6.87 20250203 2510 -38.05 20240617 1400 11.07 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N
4 20250218 140307 57 100.00 KOSPI 운송장비·부품 N N N N N 1562 -5 5 -0.32 71962491 46235 14.87 1563 1575 1542 2035 1097 1567 1556.45 1.32 0 1445 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 782 22.64 0.48 12 0.09 69.00 3242.00 2510 20240617 -37.77 1400 20241209 11.57 1687 -7.41 20250217 1455 7.35 20250203 2510 -37.77 20240617 1400 11.57 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N
5 20250218 130307 57 100.00 KOSPI 운송장비·부품 N N N N N 1574 7 2 0.45 69370582 44576 14.33 1563 1575 1542 2035 1097 1567 1556.23 1.32 0 1418 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 788 22.81 0.49 12 0.09 69.00 3242.00 2510 20240617 -37.29 1400 20241209 12.43 1687 -6.70 20250217 1455 8.18 20250203 2510 -37.29 20240617 1400 12.43 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N
6 20250218 120307 57 100.00 KOSPI 운송장비·부품 N N N N N 1569 2 2 0.13 55930349 35970 11.57 1563 1575 1542 2035 1097 1567 1554.92 1.32 0 568 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 785 22.74 0.48 12 0.07 69.00 3242.00 2510 20240617 -37.49 1400 20241209 12.07 1687 -6.99 20250217 1455 7.84 20250203 2510 -37.49 20240617 1400 12.07 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N
7 20250218 110307 57 100.00 KOSPI 운송장비·부품 N N N N N 1547 -20 5 -1.28 45153722 29052 9.34 1563 1575 1542 2035 1097 1567 1554.24 1.32 0 1215 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 774 22.42 0.48 12 0.06 69.00 3242.00 2510 20240617 -38.37 1400 20241209 10.50 1687 -8.30 20250217 1455 6.32 20250203 2510 -38.37 20240617 1400 10.50 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N
8 20250218 100307 57 100.00 KOSPI 운송장비·부품 N N N N N 1547 -20 5 -1.28 38218101 24564 7.90 1563 1575 1547 2035 1097 1567 1555.86 1.32 0 908 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 774 22.42 0.48 12 0.05 69.00 3242.00 2510 20240617 -38.37 1400 20241209 10.50 1687 -8.30 20250217 1455 6.32 20250203 2510 -38.37 20240617 1400 10.50 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N
9 20250218 090307 57 100.00 KOSPI 운송장비·부품 N N N N N 1571 4 2 0.26 2657908 1700 0.55 1563 1571 1563 2035 1097 1567 1563.48 1.32 0 -522 1757 1662 1592 1497 1427 1709 1544 250 468 500 1120 1 1 50051252 786 22.77 0.48 12 0.00 69.00 3242.00 2510 20240617 -37.41 1400 20241209 12.21 1687 -6.88 20250217 1455 7.97 20250203 2510 -37.41 20240617 1400 12.21 20241209 0.75 N 013520 500 250 억 660753 N N 19 N 00 N
10 20250217 160307 57 100.00 KOSPI 운송장비·부품 N N N N N 1567 47 2 3.09 490022664 308272 644.96 1534 1687 1522 1976 1064 1520 1589.62 1.37 0 -23872 1563 1541 1528 1506 1493 1552 1517 250 456 500 1090 1 1 50051252 784 22.71 0.48 12 0.62 69.00 3242.00 2510 20240617 -37.57 1400 20241209 11.93 1687 -7.11 20250217 1455 7.70 20250203 2510 -37.57 20240617 1400 11.93 20241209 0.75 N 013520 500 250 억 684873 N N 19 N 00 N
11 20250217 150306 57 100.00 KOSPI 운송장비·부품 N N N N N 1570 50 2 3.29 469319406 295062 617.32 1534 1687 1522 1976 1064 1520 1590.58 1.37 0 -22058 1563 1541 1528 1506 1493 1552 1517 250 456 500 1090 1 1 50051252 786 22.75 0.48 12 0.59 69.00 3242.00 2510 20240617 -37.45 1400 20241209 12.14 1687 -6.94 20250217 1455 7.90 20250203 2510 -37.45 20240617 1400 12.14 20241209 0.75 N 013520 500 250 억 684873 N N 36 N 00 N
12 20250217 140306 57 100.00 KOSPI 운송장비·부품 N N N N N 1559 39 2 2.57 447327508 280967 587.83 1534 1687 1522 1976 1064 1520 1592.10 1.37 0 -19602 1563 1541 1528 1506 1493 1552 1517 250 456 500 1090 1 1 50051252 780 22.59 0.48 12 0.56 69.00 3242.00 2510 20240617 -37.89 1400 20241209 11.36 1687 -7.59 20250217 1455 7.15 20250203 2510 -37.89 20240617 1400 11.36 20241209 0.75 N 013520 500 250 억 684873 N N 36 N 00 N