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
015230/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
20250218,160315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5330,0,3,0.00,362969230,67897,93.99,5380,5380,5300,6920,3740,5330,5345.88,6.01,0,12489,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1523,4.49,0.55,12,0.24,1188.00,9647.00,7100,20240507,-24.93,4490,20241209,18.71,5570,-4.31,20250213,4920,8.33,20250109,7100,-24.93,20240507,4490,18.71,20241209,1.78,N,015230,500,142 억,,1716488,N,N,10,N,00,N
20250218,150316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,20,2,0.38,331091110,61927,85.73,5380,5380,5300,6920,3740,5330,5346.47,6.01,0,10364,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1529,4.50,0.55,12,0.22,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5570,-3.95,20250213,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.78,N,015230,500,142 억,,1716488,N,N,39,N,00,N
20250218,140316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5350,20,2,0.38,264213980,49409,68.40,5380,5380,5300,6920,3740,5330,5347.49,6.01,0,7309,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1529,4.50,0.55,12,0.17,1188.00,9647.00,7100,20240507,-24.65,4490,20241209,19.15,5570,-3.95,20250213,4920,8.74,20250109,7100,-24.65,20240507,4490,19.15,20241209,1.78,N,015230,500,142 억,,1716488,N,N,39,N,00,N
20250218,130316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5370,40,2,0.75,199724480,37352,51.71,5380,5380,5300,6920,3740,5330,5347.09,6.01,0,4191,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1534,4.52,0.56,12,0.13,1188.00,9647.00,7100,20240507,-24.37,4490,20241209,19.60,5570,-3.59,20250213,4920,9.15,20250109,7100,-24.37,20240507,4490,19.60,20241209,1.78,N,015230,500,142 억,,1716488,N,N,39,N,00,N
20250218,120315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5330,0,3,0.00,119573470,22420,31.04,5380,5380,5300,6920,3740,5330,5333.34,6.01,0,-2854,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1523,4.49,0.55,12,0.08,1188.00,9647.00,7100,20240507,-24.93,4490,20241209,18.71,5570,-4.31,20250213,4920,8.33,20250109,7100,-24.93,20240507,4490,18.71,20241209,1.78,N,015230,500,142 억,,1716488,N,N,39,N,00,N
20250218,110316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5310,-20,5,-0.38,88725370,16643,23.04,5380,5380,5300,6920,3740,5330,5331.09,6.01,0,-7057,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1517,4.47,0.55,12,0.06,1188.00,9647.00,7100,20240507,-25.21,4490,20241209,18.26,5570,-4.67,20250213,4920,7.93,20250109,7100,-25.21,20240507,4490,18.26,20241209,1.78,N,015230,500,142 억,,1716488,N,N,39,N,00,N
20250218,100316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5340,10,2,0.19,54301430,10186,14.10,5380,5380,5300,6920,3740,5330,5330.99,6.01,0,-4397,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1526,4.49,0.55,12,0.04,1188.00,9647.00,7100,20240507,-24.79,4490,20241209,18.93,5570,-4.13,20250213,4920,8.54,20250109,7100,-24.79,20240507,4490,18.93,20241209,1.78,N,015230,500,142 억,,1716488,N,N,39,N,00,N
20250218,090316,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5380,50,2,0.94,2243250,420,0.58,5380,5380,5330,6920,3740,5330,5341.07,6.01,0,3,5416,5372,5316,5272,5216,5395,5295,143,1590,500,3730,10,1,28572230,1537,4.53,0.56,12,0.00,1188.00,9647.00,7100,20240507,-24.23,4490,20241209,19.82,5570,-3.41,20250213,4920,9.35,20250109,7100,-24.23,20240507,4490,19.82,20241209,1.78,N,015230,500,142 억,,1716488,N,N,39,N,00,N
20250217,160315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5330,0,3,0.00,383649200,72212,153.00,5270,5360,5260,6920,3740,5330,5312.82,6.00,0,398,5556,5442,5346,5232,5136,5395,5185,143,1590,500,3730,10,1,28572230,1523,4.49,0.55,12,0.25,1188.00,9647.00,7100,20240507,-24.93,4490,20241209,18.71,5570,-4.31,20250213,4920,8.33,20250109,7100,-24.93,20240507,4490,18.71,20241209,1.81,N,015230,500,142 억,,1713321,N,N,39,N,00,N
20250217,150315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5330,0,3,0.00,361261210,68013,144.10,5270,5360,5260,6920,3740,5330,5311.65,6.00,0,947,5556,5442,5346,5232,5136,5395,5185,143,1590,500,3730,10,1,28572230,1523,4.49,0.55,12,0.24,1188.00,9647.00,7100,20240507,-24.93,4490,20241209,18.71,5570,-4.31,20250213,4920,8.33,20250109,7100,-24.93,20240507,4490,18.71,20241209,1.81,N,015230,500,142 억,,1713321,N,N,0,N,00,N
20250217,140315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5340,10,2,0.19,336335410,63341,134.21,5270,5360,5260,6920,3740,5330,5309.92,6.00,0,1020,5556,5442,5346,5232,5136,5395,5185,143,1590,500,3730,10,1,28572230,1526,4.49,0.55,12,0.22,1188.00,9647.00,7100,20240507,-24.79,4490,20241209,18.93,5570,-4.13,20250213,4920,8.54,20250109,7100,-24.79,20240507,4490,18.93,20241209,1.81,N,015230,500,142 억,,1713321,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 160315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5330 0 3 0.00 362969230 67897 93.99 5380 5380 5300 6920 3740 5330 5345.88 6.01 0 12489 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1523 4.49 0.55 12 0.24 1188.00 9647.00 7100 20240507 -24.93 4490 20241209 18.71 5570 -4.31 20250213 4920 8.33 20250109 7100 -24.93 20240507 4490 18.71 20241209 1.78 N 015230 500 142 억 1716488 N N 10 N 00 N
3 20250218 150316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 20 2 0.38 331091110 61927 85.73 5380 5380 5300 6920 3740 5330 5346.47 6.01 0 10364 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1529 4.50 0.55 12 0.22 1188.00 9647.00 7100 20240507 -24.65 4490 20241209 19.15 5570 -3.95 20250213 4920 8.74 20250109 7100 -24.65 20240507 4490 19.15 20241209 1.78 N 015230 500 142 억 1716488 N N 39 N 00 N
4 20250218 140316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5350 20 2 0.38 264213980 49409 68.40 5380 5380 5300 6920 3740 5330 5347.49 6.01 0 7309 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1529 4.50 0.55 12 0.17 1188.00 9647.00 7100 20240507 -24.65 4490 20241209 19.15 5570 -3.95 20250213 4920 8.74 20250109 7100 -24.65 20240507 4490 19.15 20241209 1.78 N 015230 500 142 억 1716488 N N 39 N 00 N
5 20250218 130316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5370 40 2 0.75 199724480 37352 51.71 5380 5380 5300 6920 3740 5330 5347.09 6.01 0 4191 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1534 4.52 0.56 12 0.13 1188.00 9647.00 7100 20240507 -24.37 4490 20241209 19.60 5570 -3.59 20250213 4920 9.15 20250109 7100 -24.37 20240507 4490 19.60 20241209 1.78 N 015230 500 142 억 1716488 N N 39 N 00 N
6 20250218 120315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5330 0 3 0.00 119573470 22420 31.04 5380 5380 5300 6920 3740 5330 5333.34 6.01 0 -2854 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1523 4.49 0.55 12 0.08 1188.00 9647.00 7100 20240507 -24.93 4490 20241209 18.71 5570 -4.31 20250213 4920 8.33 20250109 7100 -24.93 20240507 4490 18.71 20241209 1.78 N 015230 500 142 억 1716488 N N 39 N 00 N
7 20250218 110316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5310 -20 5 -0.38 88725370 16643 23.04 5380 5380 5300 6920 3740 5330 5331.09 6.01 0 -7057 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1517 4.47 0.55 12 0.06 1188.00 9647.00 7100 20240507 -25.21 4490 20241209 18.26 5570 -4.67 20250213 4920 7.93 20250109 7100 -25.21 20240507 4490 18.26 20241209 1.78 N 015230 500 142 억 1716488 N N 39 N 00 N
8 20250218 100316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5340 10 2 0.19 54301430 10186 14.10 5380 5380 5300 6920 3740 5330 5330.99 6.01 0 -4397 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1526 4.49 0.55 12 0.04 1188.00 9647.00 7100 20240507 -24.79 4490 20241209 18.93 5570 -4.13 20250213 4920 8.54 20250109 7100 -24.79 20240507 4490 18.93 20241209 1.78 N 015230 500 142 억 1716488 N N 39 N 00 N
9 20250218 090316 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5380 50 2 0.94 2243250 420 0.58 5380 5380 5330 6920 3740 5330 5341.07 6.01 0 3 5416 5372 5316 5272 5216 5395 5295 143 1590 500 3730 10 1 28572230 1537 4.53 0.56 12 0.00 1188.00 9647.00 7100 20240507 -24.23 4490 20241209 19.82 5570 -3.41 20250213 4920 9.35 20250109 7100 -24.23 20240507 4490 19.82 20241209 1.78 N 015230 500 142 억 1716488 N N 39 N 00 N
10 20250217 160315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5330 0 3 0.00 383649200 72212 153.00 5270 5360 5260 6920 3740 5330 5312.82 6.00 0 398 5556 5442 5346 5232 5136 5395 5185 143 1590 500 3730 10 1 28572230 1523 4.49 0.55 12 0.25 1188.00 9647.00 7100 20240507 -24.93 4490 20241209 18.71 5570 -4.31 20250213 4920 8.33 20250109 7100 -24.93 20240507 4490 18.71 20241209 1.81 N 015230 500 142 억 1713321 N N 39 N 00 N
11 20250217 150315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5330 0 3 0.00 361261210 68013 144.10 5270 5360 5260 6920 3740 5330 5311.65 6.00 0 947 5556 5442 5346 5232 5136 5395 5185 143 1590 500 3730 10 1 28572230 1523 4.49 0.55 12 0.24 1188.00 9647.00 7100 20240507 -24.93 4490 20241209 18.71 5570 -4.31 20250213 4920 8.33 20250109 7100 -24.93 20240507 4490 18.71 20241209 1.81 N 015230 500 142 억 1713321 N N 0 N 00 N
12 20250217 140315 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 5340 10 2 0.19 336335410 63341 134.21 5270 5360 5260 6920 3740 5330 5309.92 6.00 0 1020 5556 5442 5346 5232 5136 5395 5185 143 1590 500 3730 10 1 28572230 1526 4.49 0.55 12 0.22 1188.00 9647.00 7100 20240507 -24.79 4490 20241209 18.93 5570 -4.13 20250213 4920 8.54 20250109 7100 -24.79 20240507 4490 18.93 20241209 1.81 N 015230 500 142 억 1713321 N N 0 N 00 N