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
021820/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
20250218,160339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7900,50,2,0.64,73346670,9352,59.04,7780,7910,7780,10200,5500,7850,7842.89,2.58,0,1088,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,790,1.43,0.13,06,0.09,5535.00,58958.00,9700,20240219,-18.56,6460,20241114,22.29,9350,-15.51,20250120,7200,9.72,20250102,9700,-18.56,20240219,6460,22.29,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,N,00,N
20250218,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,0,3,0.00,35091930,4472,28.23,7780,7910,7780,10200,5500,7850,7847.03,2.58,0,-61,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,785,1.42,0.13,06,0.04,5535.00,58958.00,9700,20240219,-19.07,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9700,-19.07,20240219,6460,21.52,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,N,00,N
20250218,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,0,3,0.00,34260880,4366,27.56,7780,7910,7780,10200,5500,7850,7847.20,2.58,0,-87,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,785,1.42,0.13,06,0.04,5535.00,58958.00,9700,20240219,-19.07,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9700,-19.07,20240219,6460,21.52,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,N,00,N
20250218,130339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7840,-10,5,-0.13,25557230,3256,20.56,7780,7910,7780,10200,5500,7850,7849.27,2.58,0,-196,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,784,1.42,0.13,06,0.03,5535.00,58958.00,9700,20240219,-19.18,6460,20241114,21.36,9350,-16.15,20250120,7200,8.89,20250102,9700,-19.18,20240219,6460,21.36,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,N,00,N
20250218,120339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7880,30,2,0.38,24725990,3150,19.89,7780,7910,7780,10200,5500,7850,7849.52,2.58,0,-216,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,788,1.42,0.13,06,0.03,5535.00,58958.00,9700,20240219,-18.76,6460,20241114,21.98,9350,-15.72,20250120,7200,9.44,20250102,9700,-18.76,20240219,6460,21.98,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,N,00,N
20250218,110340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,0,3,0.00,24686710,3145,19.86,7780,7910,7780,10200,5500,7850,7849.51,2.58,0,-216,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,785,1.42,0.13,06,0.03,5535.00,58958.00,9700,20240219,-19.07,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9700,-19.07,20240219,6460,21.52,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,N,00,N
20250218,100340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,0,3,0.00,21676820,2762,17.44,7780,7910,7780,10200,5500,7850,7848.23,2.58,0,-225,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,785,1.42,0.13,06,0.03,5535.00,58958.00,9700,20240219,-19.07,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9700,-19.07,20240219,6460,21.52,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,N,00,N
20250218,090340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,-20,5,-0.25,1797330,231,1.46,7780,7830,7780,10200,5500,7850,7780.65,2.58,0,-11,8096,7972,7766,7642,7436,8035,7705,50,2350,500,5650,10,1,10000000,783,1.41,0.13,06,0.00,5535.00,58958.00,9700,20240219,-19.28,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9700,-19.28,20240219,6460,21.21,20241114,0.01,N,021820,500,50 억,,258048,N,N,2,N,00,N
20250217,160339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7850,310,2,4.11,122703050,15839,117.96,7600,7890,7560,9800,5280,7540,7746.89,2.56,0,2120,7593,7566,7513,7486,7433,7580,7500,50,2260,500,5420,10,1,10000000,785,1.42,0.13,06,0.16,5535.00,58958.00,9700,20240219,-19.07,6460,20241114,21.52,9350,-16.04,20250120,7200,9.03,20250102,9700,-19.07,20240219,6460,21.52,20241114,0.01,N,021820,500,50 억,,255965,N,N,2,N,00,N
20250217,150339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7830,290,2,3.85,115930930,14976,111.53,7600,7890,7560,9800,5280,7540,7741.11,2.56,0,1896,7593,7566,7513,7486,7433,7580,7500,50,2260,500,5420,10,1,10000000,783,1.41,0.13,06,0.15,5535.00,58958.00,9700,20240219,-19.28,6460,20241114,21.21,9350,-16.26,20250120,7200,8.75,20250102,9700,-19.28,20240219,6460,21.21,20241114,0.01,N,021820,500,50 억,,255965,N,N,6,N,00,N
20250217,140339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7770,230,2,3.05,89936950,11653,86.78,7600,7890,7560,9800,5280,7540,7717.92,2.56,0,362,7593,7566,7513,7486,7433,7580,7500,50,2260,500,5420,10,1,10000000,777,1.40,0.13,06,0.12,5535.00,58958.00,9700,20240219,-19.90,6460,20241114,20.28,9350,-16.90,20250120,7200,7.92,20250102,9700,-19.90,20240219,6460,20.28,20241114,0.01,N,021820,500,50 억,,255965,N,N,6,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 160339 57 100.00 KOSPI 운송장비·부품 N N N N N 7900 50 2 0.64 73346670 9352 59.04 7780 7910 7780 10200 5500 7850 7842.89 2.58 0 1088 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 790 1.43 0.13 06 0.09 5535.00 58958.00 9700 20240219 -18.56 6460 20241114 22.29 9350 -15.51 20250120 7200 9.72 20250102 9700 -18.56 20240219 6460 22.29 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N
3 20250218 150340 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 0 3 0.00 35091930 4472 28.23 7780 7910 7780 10200 5500 7850 7847.03 2.58 0 -61 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 785 1.42 0.13 06 0.04 5535.00 58958.00 9700 20240219 -19.07 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9700 -19.07 20240219 6460 21.52 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N
4 20250218 140340 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 0 3 0.00 34260880 4366 27.56 7780 7910 7780 10200 5500 7850 7847.20 2.58 0 -87 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 785 1.42 0.13 06 0.04 5535.00 58958.00 9700 20240219 -19.07 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9700 -19.07 20240219 6460 21.52 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N
5 20250218 130339 57 100.00 KOSPI 운송장비·부품 N N N N N 7840 -10 5 -0.13 25557230 3256 20.56 7780 7910 7780 10200 5500 7850 7849.27 2.58 0 -196 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 784 1.42 0.13 06 0.03 5535.00 58958.00 9700 20240219 -19.18 6460 20241114 21.36 9350 -16.15 20250120 7200 8.89 20250102 9700 -19.18 20240219 6460 21.36 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N
6 20250218 120339 57 100.00 KOSPI 운송장비·부품 N N N N N 7880 30 2 0.38 24725990 3150 19.89 7780 7910 7780 10200 5500 7850 7849.52 2.58 0 -216 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 788 1.42 0.13 06 0.03 5535.00 58958.00 9700 20240219 -18.76 6460 20241114 21.98 9350 -15.72 20250120 7200 9.44 20250102 9700 -18.76 20240219 6460 21.98 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N
7 20250218 110340 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 0 3 0.00 24686710 3145 19.86 7780 7910 7780 10200 5500 7850 7849.51 2.58 0 -216 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 785 1.42 0.13 06 0.03 5535.00 58958.00 9700 20240219 -19.07 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9700 -19.07 20240219 6460 21.52 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N
8 20250218 100340 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 0 3 0.00 21676820 2762 17.44 7780 7910 7780 10200 5500 7850 7848.23 2.58 0 -225 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 785 1.42 0.13 06 0.03 5535.00 58958.00 9700 20240219 -19.07 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9700 -19.07 20240219 6460 21.52 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N
9 20250218 090340 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 -20 5 -0.25 1797330 231 1.46 7780 7830 7780 10200 5500 7850 7780.65 2.58 0 -11 8096 7972 7766 7642 7436 8035 7705 50 2350 500 5650 10 1 10000000 783 1.41 0.13 06 0.00 5535.00 58958.00 9700 20240219 -19.28 6460 20241114 21.21 9350 -16.26 20250120 7200 8.75 20250102 9700 -19.28 20240219 6460 21.21 20241114 0.01 N 021820 500 50 억 258048 N N 2 N 00 N
10 20250217 160339 57 100.00 KOSPI 운송장비·부품 N N N N N 7850 310 2 4.11 122703050 15839 117.96 7600 7890 7560 9800 5280 7540 7746.89 2.56 0 2120 7593 7566 7513 7486 7433 7580 7500 50 2260 500 5420 10 1 10000000 785 1.42 0.13 06 0.16 5535.00 58958.00 9700 20240219 -19.07 6460 20241114 21.52 9350 -16.04 20250120 7200 9.03 20250102 9700 -19.07 20240219 6460 21.52 20241114 0.01 N 021820 500 50 억 255965 N N 2 N 00 N
11 20250217 150339 57 100.00 KOSPI 운송장비·부품 N N N N N 7830 290 2 3.85 115930930 14976 111.53 7600 7890 7560 9800 5280 7540 7741.11 2.56 0 1896 7593 7566 7513 7486 7433 7580 7500 50 2260 500 5420 10 1 10000000 783 1.41 0.13 06 0.15 5535.00 58958.00 9700 20240219 -19.28 6460 20241114 21.21 9350 -16.26 20250120 7200 8.75 20250102 9700 -19.28 20240219 6460 21.21 20241114 0.01 N 021820 500 50 억 255965 N N 6 N 00 N
12 20250217 140339 57 100.00 KOSPI 운송장비·부품 N N N N N 7770 230 2 3.05 89936950 11653 86.78 7600 7890 7560 9800 5280 7540 7717.92 2.56 0 362 7593 7566 7513 7486 7433 7580 7500 50 2260 500 5420 10 1 10000000 777 1.40 0.13 06 0.12 5535.00 58958.00 9700 20240219 -19.90 6460 20241114 20.28 9350 -16.90 20250120 7200 7.92 20250102 9700 -19.90 20240219 6460 20.28 20241114 0.01 N 021820 500 50 억 255965 N N 6 N 00 N