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
013870/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
20250218,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,-10,5,-0.27,48551720,13307,55.43,3710,3715,3600,4755,2565,3660,3648.58,54.73,0,-310,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,696,6.04,0.27,12,0.07,604.00,13635.00,5100,20240307,-28.43,3380,20241210,7.99,4060,-10.10,20250211,3405,7.20,20250204,5100,-28.43,20240307,3380,7.99,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,N,00,N
20250218,150309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,-10,5,-0.27,47028840,12890,53.69,3710,3715,3600,4755,2565,3660,3648.47,54.73,0,-243,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,696,6.04,0.27,12,0.07,604.00,13635.00,5100,20240307,-28.43,3380,20241210,7.99,4060,-10.10,20250211,3405,7.20,20250204,5100,-28.43,20240307,3380,7.99,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,N,00,N
20250218,140309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3655,-5,5,-0.14,41784515,11455,47.72,3710,3715,3600,4755,2565,3660,3647.71,54.73,0,-243,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,697,6.05,0.27,12,0.06,604.00,13635.00,5100,20240307,-28.33,3380,20241210,8.14,4060,-9.98,20250211,3405,7.34,20250204,5100,-28.33,20240307,3380,8.14,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,N,00,N
20250218,130308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3655,-5,5,-0.14,40414850,11080,46.15,3710,3715,3600,4755,2565,3660,3647.55,54.73,0,-243,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,697,6.05,0.27,12,0.06,604.00,13635.00,5100,20240307,-28.33,3380,20241210,8.14,4060,-9.98,20250211,3405,7.34,20250204,5100,-28.33,20240307,3380,8.14,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,N,00,N
20250218,120308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,-10,5,-0.27,16543405,4540,18.91,3710,3715,3600,4755,2565,3660,3643.92,54.73,0,-154,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,696,6.04,0.27,12,0.02,604.00,13635.00,5100,20240307,-28.43,3380,20241210,7.99,4060,-10.10,20250211,3405,7.20,20250204,5100,-28.43,20240307,3380,7.99,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,N,00,N
20250218,110309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3645,-15,5,-0.41,11203450,3077,12.82,3710,3715,3600,4755,2565,3660,3641.03,54.73,0,-154,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,695,6.03,0.27,12,0.02,604.00,13635.00,5100,20240307,-28.53,3380,20241210,7.84,4060,-10.22,20250211,3405,7.05,20250204,5100,-28.53,20240307,3380,7.84,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,N,00,N
20250218,100309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-20,5,-0.55,7603420,2088,8.70,3710,3715,3600,4755,2565,3660,3641.48,54.73,0,-103,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,694,6.03,0.27,12,0.01,604.00,13635.00,5100,20240307,-28.63,3380,20241210,7.69,4060,-10.34,20250211,3405,6.90,20250204,5100,-28.63,20240307,3380,7.69,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,N,00,N
20250218,090309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,45,2,1.23,1023740,276,1.15,3710,3715,3705,4755,2565,3660,3709.20,54.73,0,-198,3720,3690,3640,3610,3560,3705,3625,95,1095,500,2630,5,1,19072280,707,6.13,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.35,3380,20241210,9.62,4060,-8.74,20250211,3405,8.81,20250204,5100,-27.35,20240307,3380,9.62,20241210,0.71,N,013870,500,95 억,,10437802,N,N,7,N,00,N
20250217,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3660,55,2,1.53,86598985,23936,281.96,3605,3670,3590,4685,2525,3605,3615.88,54.73,0,57,3651,3627,3596,3572,3541,3612,3557,95,1080,500,2590,5,1,19072280,698,6.06,0.27,12,0.13,604.00,13635.00,5100,20240307,-28.24,3380,20241210,8.28,4060,-9.85,20250211,3405,7.49,20250204,5100,-28.24,20240307,3380,8.28,20241210,0.71,N,013870,500,95 억,,10437935,N,N,7,N,00,N
20250217,150308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3620,15,2,0.42,80364140,22232,261.89,3605,3670,3590,4685,2525,3605,3614.80,54.73,0,77,3651,3627,3596,3572,3541,3612,3557,95,1080,500,2590,5,1,19072280,690,5.99,0.27,12,0.12,604.00,13635.00,5100,20240307,-29.02,3380,20241210,7.10,4060,-10.84,20250211,3405,6.31,20250204,5100,-29.02,20240307,3380,7.10,20241210,0.71,N,013870,500,95 억,,10437935,N,N,15,N,00,N
20250217,140308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3625,20,2,0.55,79564985,22011,259.29,3605,3670,3590,4685,2525,3605,3614.78,54.73,0,98,3651,3627,3596,3572,3541,3612,3557,95,1080,500,2590,5,1,19072280,691,6.00,0.27,12,0.12,604.00,13635.00,5100,20240307,-28.92,3380,20241210,7.25,4060,-10.71,20250211,3405,6.46,20250204,5100,-28.92,20240307,3380,7.25,20241210,0.71,N,013870,500,95 억,,10437935,N,N,15,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 160308 57 100.00 KOSPI 운송장비·부품 N N N N N 3650 -10 5 -0.27 48551720 13307 55.43 3710 3715 3600 4755 2565 3660 3648.58 54.73 0 -310 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 696 6.04 0.27 12 0.07 604.00 13635.00 5100 20240307 -28.43 3380 20241210 7.99 4060 -10.10 20250211 3405 7.20 20250204 5100 -28.43 20240307 3380 7.99 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N
3 20250218 150309 57 100.00 KOSPI 운송장비·부품 N N N N N 3650 -10 5 -0.27 47028840 12890 53.69 3710 3715 3600 4755 2565 3660 3648.47 54.73 0 -243 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 696 6.04 0.27 12 0.07 604.00 13635.00 5100 20240307 -28.43 3380 20241210 7.99 4060 -10.10 20250211 3405 7.20 20250204 5100 -28.43 20240307 3380 7.99 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N
4 20250218 140309 57 100.00 KOSPI 운송장비·부품 N N N N N 3655 -5 5 -0.14 41784515 11455 47.72 3710 3715 3600 4755 2565 3660 3647.71 54.73 0 -243 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 697 6.05 0.27 12 0.06 604.00 13635.00 5100 20240307 -28.33 3380 20241210 8.14 4060 -9.98 20250211 3405 7.34 20250204 5100 -28.33 20240307 3380 8.14 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N
5 20250218 130308 57 100.00 KOSPI 운송장비·부품 N N N N N 3655 -5 5 -0.14 40414850 11080 46.15 3710 3715 3600 4755 2565 3660 3647.55 54.73 0 -243 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 697 6.05 0.27 12 0.06 604.00 13635.00 5100 20240307 -28.33 3380 20241210 8.14 4060 -9.98 20250211 3405 7.34 20250204 5100 -28.33 20240307 3380 8.14 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N
6 20250218 120308 57 100.00 KOSPI 운송장비·부품 N N N N N 3650 -10 5 -0.27 16543405 4540 18.91 3710 3715 3600 4755 2565 3660 3643.92 54.73 0 -154 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 696 6.04 0.27 12 0.02 604.00 13635.00 5100 20240307 -28.43 3380 20241210 7.99 4060 -10.10 20250211 3405 7.20 20250204 5100 -28.43 20240307 3380 7.99 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N
7 20250218 110309 57 100.00 KOSPI 운송장비·부품 N N N N N 3645 -15 5 -0.41 11203450 3077 12.82 3710 3715 3600 4755 2565 3660 3641.03 54.73 0 -154 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 695 6.03 0.27 12 0.02 604.00 13635.00 5100 20240307 -28.53 3380 20241210 7.84 4060 -10.22 20250211 3405 7.05 20250204 5100 -28.53 20240307 3380 7.84 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N
8 20250218 100309 57 100.00 KOSPI 운송장비·부품 N N N N N 3640 -20 5 -0.55 7603420 2088 8.70 3710 3715 3600 4755 2565 3660 3641.48 54.73 0 -103 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 694 6.03 0.27 12 0.01 604.00 13635.00 5100 20240307 -28.63 3380 20241210 7.69 4060 -10.34 20250211 3405 6.90 20250204 5100 -28.63 20240307 3380 7.69 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N
9 20250218 090309 57 100.00 KOSPI 운송장비·부품 N N N N N 3705 45 2 1.23 1023740 276 1.15 3710 3715 3705 4755 2565 3660 3709.20 54.73 0 -198 3720 3690 3640 3610 3560 3705 3625 95 1095 500 2630 5 1 19072280 707 6.13 0.27 12 0.00 604.00 13635.00 5100 20240307 -27.35 3380 20241210 9.62 4060 -8.74 20250211 3405 8.81 20250204 5100 -27.35 20240307 3380 9.62 20241210 0.71 N 013870 500 95 억 10437802 N N 7 N 00 N
10 20250217 160308 57 100.00 KOSPI 운송장비·부품 N N N N N 3660 55 2 1.53 86598985 23936 281.96 3605 3670 3590 4685 2525 3605 3615.88 54.73 0 57 3651 3627 3596 3572 3541 3612 3557 95 1080 500 2590 5 1 19072280 698 6.06 0.27 12 0.13 604.00 13635.00 5100 20240307 -28.24 3380 20241210 8.28 4060 -9.85 20250211 3405 7.49 20250204 5100 -28.24 20240307 3380 8.28 20241210 0.71 N 013870 500 95 억 10437935 N N 7 N 00 N
11 20250217 150308 57 100.00 KOSPI 운송장비·부품 N N N N N 3620 15 2 0.42 80364140 22232 261.89 3605 3670 3590 4685 2525 3605 3614.80 54.73 0 77 3651 3627 3596 3572 3541 3612 3557 95 1080 500 2590 5 1 19072280 690 5.99 0.27 12 0.12 604.00 13635.00 5100 20240307 -29.02 3380 20241210 7.10 4060 -10.84 20250211 3405 6.31 20250204 5100 -29.02 20240307 3380 7.10 20241210 0.71 N 013870 500 95 억 10437935 N N 15 N 00 N
12 20250217 140308 57 100.00 KOSPI 운송장비·부품 N N N N N 3625 20 2 0.55 79564985 22011 259.29 3605 3670 3590 4685 2525 3605 3614.78 54.73 0 98 3651 3627 3596 3572 3541 3612 3557 95 1080 500 2590 5 1 19072280 691 6.00 0.27 12 0.12 604.00 13635.00 5100 20240307 -28.92 3380 20241210 7.25 4060 -10.71 20250211 3405 6.46 20250204 5100 -28.92 20240307 3380 7.25 20241210 0.71 N 013870 500 95 억 10437935 N N 15 N 00 N