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
016740/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
20250218,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,-50,5,-1.76,186340190,66219,392.60,2830,2865,2790,3690,1990,2840,2814.00,1.59,0,1447,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,873,4.43,0.43,12,0.21,630.00,6554.00,4545,20240325,-38.61,2680,20240805,4.10,3180,-12.26,20250108,2750,1.45,20250203,4545,-38.61,20240325,2680,4.10,20240805,1.46,N,016740,2500,812 억,,496965,N,N,12,N,00,N
20250218,150322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,-30,5,-1.06,124812290,44279,262.52,2830,2865,2805,3690,1990,2840,2818.77,1.59,0,2950,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,880,4.46,0.43,12,0.14,630.00,6554.00,4545,20240325,-38.17,2680,20240805,4.85,3180,-11.64,20250108,2750,2.18,20250203,4545,-38.17,20240325,2680,4.85,20240805,1.46,N,016740,2500,812 억,,496965,N,N,12,N,00,N
20250218,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,-20,5,-0.70,90784260,32187,190.83,2830,2865,2805,3690,1990,2840,2820.53,1.59,0,2382,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,883,4.48,0.43,12,0.10,630.00,6554.00,4545,20240325,-37.95,2680,20240805,5.22,3180,-11.32,20250108,2750,2.55,20250203,4545,-37.95,20240325,2680,5.22,20240805,1.46,N,016740,2500,812 억,,496965,N,N,12,N,00,N
20250218,130321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,-10,5,-0.35,69409165,24609,145.90,2830,2865,2805,3690,1990,2840,2820.48,1.59,0,1633,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,886,4.49,0.43,12,0.08,630.00,6554.00,4545,20240325,-37.73,2680,20240805,5.60,3180,-11.01,20250108,2750,2.91,20250203,4545,-37.73,20240325,2680,5.60,20240805,1.46,N,016740,2500,812 억,,496965,N,N,12,N,00,N
20250218,120321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,-15,5,-0.53,56985440,20207,119.80,2830,2865,2805,3690,1990,2840,2820.08,1.59,0,1240,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,884,4.48,0.43,12,0.06,630.00,6554.00,4545,20240325,-37.84,2680,20240805,5.41,3180,-11.16,20250108,2750,2.73,20250203,4545,-37.84,20240325,2680,5.41,20240805,1.46,N,016740,2500,812 억,,496965,N,N,12,N,00,N
20250218,110321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,-15,5,-0.53,56083665,19887,117.90,2830,2865,2805,3690,1990,2840,2820.12,1.59,0,1319,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,884,4.48,0.43,12,0.06,630.00,6554.00,4545,20240325,-37.84,2680,20240805,5.41,3180,-11.16,20250108,2750,2.73,20250203,4545,-37.84,20240325,2680,5.41,20240805,1.46,N,016740,2500,812 억,,496965,N,N,12,N,00,N
20250218,100322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,5,2,0.18,19418080,6858,40.66,2830,2865,2810,3690,1990,2840,2831.45,1.59,0,597,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,891,4.52,0.43,12,0.02,630.00,6554.00,4545,20240325,-37.40,2680,20240805,6.16,3180,-10.53,20250108,2750,3.45,20250203,4545,-37.40,20240325,2680,6.16,20240805,1.46,N,016740,2500,812 억,,496965,N,N,12,N,00,N
20250218,090322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,10,2,0.35,5063030,1789,10.61,2830,2865,2830,3690,1990,2840,2830.09,1.59,0,-287,2886,2862,2846,2822,2806,2855,2815,812,850,2500,2100,5,1,31304984,892,4.52,0.43,12,0.01,630.00,6554.00,4545,20240325,-37.29,2680,20240805,6.34,3180,-10.38,20250108,2750,3.64,20250203,4545,-37.29,20240325,2680,6.34,20240805,1.46,N,016740,2500,812 억,,496965,N,N,12,N,00,N
20250217,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,5,2,0.18,47287500,16644,28.25,2870,2870,2830,3685,1985,2835,2841.11,1.59,0,-2800,2941,2887,2846,2792,2751,2867,2772,812,850,2500,2090,5,1,31304984,889,4.51,0.43,12,0.05,630.00,6554.00,4545,20240325,-37.51,2680,20240805,5.97,3180,-10.69,20250108,2750,3.27,20250203,4545,-37.51,20240325,2680,5.97,20240805,1.46,N,016740,2500,812 억,,499306,N,N,12,N,00,N
20250217,150321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,15,2,0.53,41833770,14724,24.99,2870,2870,2830,3685,1985,2835,2841.20,1.59,0,-2566,2941,2887,2846,2792,2751,2867,2772,812,850,2500,2090,5,1,31304984,892,4.52,0.43,12,0.05,630.00,6554.00,4545,20240325,-37.29,2680,20240805,6.34,3180,-10.38,20250108,2750,3.64,20250203,4545,-37.29,20240325,2680,6.34,20240805,1.46,N,016740,2500,812 억,,499306,N,N,24,N,00,N
20250217,140320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,5,2,0.18,37292910,13124,22.28,2870,2870,2830,3685,1985,2835,2841.58,1.59,0,-2541,2941,2887,2846,2792,2751,2867,2772,812,850,2500,2090,5,1,31304984,889,4.51,0.43,12,0.04,630.00,6554.00,4545,20240325,-37.51,2680,20240805,5.97,3180,-10.69,20250108,2750,3.27,20250203,4545,-37.51,20240325,2680,5.97,20240805,1.46,N,016740,2500,812 억,,499306,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 160321 57 100.00 KOSPI 운송장비·부품 N N N N N 2790 -50 5 -1.76 186340190 66219 392.60 2830 2865 2790 3690 1990 2840 2814.00 1.59 0 1447 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 873 4.43 0.43 12 0.21 630.00 6554.00 4545 20240325 -38.61 2680 20240805 4.10 3180 -12.26 20250108 2750 1.45 20250203 4545 -38.61 20240325 2680 4.10 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N
3 20250218 150322 57 100.00 KOSPI 운송장비·부품 N N N N N 2810 -30 5 -1.06 124812290 44279 262.52 2830 2865 2805 3690 1990 2840 2818.77 1.59 0 2950 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 880 4.46 0.43 12 0.14 630.00 6554.00 4545 20240325 -38.17 2680 20240805 4.85 3180 -11.64 20250108 2750 2.18 20250203 4545 -38.17 20240325 2680 4.85 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N
4 20250218 140322 57 100.00 KOSPI 운송장비·부품 N N N N N 2820 -20 5 -0.70 90784260 32187 190.83 2830 2865 2805 3690 1990 2840 2820.53 1.59 0 2382 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 883 4.48 0.43 12 0.10 630.00 6554.00 4545 20240325 -37.95 2680 20240805 5.22 3180 -11.32 20250108 2750 2.55 20250203 4545 -37.95 20240325 2680 5.22 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N
5 20250218 130321 57 100.00 KOSPI 운송장비·부품 N N N N N 2830 -10 5 -0.35 69409165 24609 145.90 2830 2865 2805 3690 1990 2840 2820.48 1.59 0 1633 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 886 4.49 0.43 12 0.08 630.00 6554.00 4545 20240325 -37.73 2680 20240805 5.60 3180 -11.01 20250108 2750 2.91 20250203 4545 -37.73 20240325 2680 5.60 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N
6 20250218 120321 57 100.00 KOSPI 운송장비·부품 N N N N N 2825 -15 5 -0.53 56985440 20207 119.80 2830 2865 2805 3690 1990 2840 2820.08 1.59 0 1240 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 884 4.48 0.43 12 0.06 630.00 6554.00 4545 20240325 -37.84 2680 20240805 5.41 3180 -11.16 20250108 2750 2.73 20250203 4545 -37.84 20240325 2680 5.41 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N
7 20250218 110321 57 100.00 KOSPI 운송장비·부품 N N N N N 2825 -15 5 -0.53 56083665 19887 117.90 2830 2865 2805 3690 1990 2840 2820.12 1.59 0 1319 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 884 4.48 0.43 12 0.06 630.00 6554.00 4545 20240325 -37.84 2680 20240805 5.41 3180 -11.16 20250108 2750 2.73 20250203 4545 -37.84 20240325 2680 5.41 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N
8 20250218 100322 57 100.00 KOSPI 운송장비·부품 N N N N N 2845 5 2 0.18 19418080 6858 40.66 2830 2865 2810 3690 1990 2840 2831.45 1.59 0 597 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 891 4.52 0.43 12 0.02 630.00 6554.00 4545 20240325 -37.40 2680 20240805 6.16 3180 -10.53 20250108 2750 3.45 20250203 4545 -37.40 20240325 2680 6.16 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N
9 20250218 090322 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 10 2 0.35 5063030 1789 10.61 2830 2865 2830 3690 1990 2840 2830.09 1.59 0 -287 2886 2862 2846 2822 2806 2855 2815 812 850 2500 2100 5 1 31304984 892 4.52 0.43 12 0.01 630.00 6554.00 4545 20240325 -37.29 2680 20240805 6.34 3180 -10.38 20250108 2750 3.64 20250203 4545 -37.29 20240325 2680 6.34 20240805 1.46 N 016740 2500 812 억 496965 N N 12 N 00 N
10 20250217 160321 57 100.00 KOSPI 운송장비·부품 N N N N N 2840 5 2 0.18 47287500 16644 28.25 2870 2870 2830 3685 1985 2835 2841.11 1.59 0 -2800 2941 2887 2846 2792 2751 2867 2772 812 850 2500 2090 5 1 31304984 889 4.51 0.43 12 0.05 630.00 6554.00 4545 20240325 -37.51 2680 20240805 5.97 3180 -10.69 20250108 2750 3.27 20250203 4545 -37.51 20240325 2680 5.97 20240805 1.46 N 016740 2500 812 억 499306 N N 12 N 00 N
11 20250217 150321 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 15 2 0.53 41833770 14724 24.99 2870 2870 2830 3685 1985 2835 2841.20 1.59 0 -2566 2941 2887 2846 2792 2751 2867 2772 812 850 2500 2090 5 1 31304984 892 4.52 0.43 12 0.05 630.00 6554.00 4545 20240325 -37.29 2680 20240805 6.34 3180 -10.38 20250108 2750 3.64 20250203 4545 -37.29 20240325 2680 6.34 20240805 1.46 N 016740 2500 812 억 499306 N N 24 N 00 N
12 20250217 140320 57 100.00 KOSPI 운송장비·부품 N N N N N 2840 5 2 0.18 37292910 13124 22.28 2870 2870 2830 3685 1985 2835 2841.58 1.59 0 -2541 2941 2887 2846 2792 2751 2867 2772 812 850 2500 2090 5 1 31304984 889 4.51 0.43 12 0.04 630.00 6554.00 4545 20240325 -37.51 2680 20240805 5.97 3180 -10.69 20250108 2750 3.27 20250203 4545 -37.51 20240325 2680 5.97 20240805 1.46 N 016740 2500 812 억 499306 N N 24 N 00 N