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
041650/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
20250218,160456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,0,3,0.00,35033555,12140,62.73,2915,2915,2875,3755,2025,2890,2885.79,1.61,0,-737,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,621,4.41,0.29,12,0.06,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,N,00,N
20250218,150457,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,0,3,0.00,33486265,11604,59.96,2915,2915,2875,3755,2025,2890,2885.75,1.61,0,-730,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,621,4.41,0.29,12,0.05,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,N,00,N
20250218,140456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-10,5,-0.35,23450815,8129,42.01,2915,2915,2875,3755,2025,2890,2884.83,1.61,0,-741,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,618,4.40,0.29,12,0.04,655.00,10014.00,4690,20240401,-38.59,2665,20241210,8.07,3050,-5.57,20250120,2850,1.05,20250102,4690,-38.59,20240401,2665,8.07,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,N,00,N
20250218,130456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,0,3,0.00,16361670,5670,29.30,2915,2915,2875,3755,2025,2890,2885.66,1.61,0,-741,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,621,4.41,0.29,12,0.03,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,N,00,N
20250218,120456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-5,5,-0.17,14116845,4892,25.28,2915,2915,2875,3755,2025,2890,2885.70,1.61,0,-743,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,619,4.40,0.29,12,0.02,655.00,10014.00,4690,20240401,-38.49,2665,20241210,8.26,3050,-5.41,20250120,2850,1.23,20250102,4690,-38.49,20240401,2665,8.26,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,N,00,N
20250218,110456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,-15,5,-0.52,12259280,4247,21.95,2915,2915,2875,3755,2025,2890,2886.57,1.61,0,-743,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,617,4.39,0.29,12,0.02,655.00,10014.00,4690,20240401,-38.70,2665,20241210,7.88,3050,-5.74,20250120,2850,0.88,20250102,4690,-38.70,20240401,2665,7.88,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,N,00,N
20250218,100456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,0,3,0.00,4867020,1681,8.69,2915,2915,2890,3755,2025,2890,2895.31,1.61,0,-727,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,621,4.41,0.29,12,0.01,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,N,00,N
20250218,090457,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,25,2,0.87,1148565,396,2.05,2915,2915,2890,3755,2025,2890,2900.42,1.61,0,-21,2930,2910,2890,2870,2850,2900,2860,107,865,500,2130,5,1,21471450,626,4.45,0.29,12,0.00,655.00,10014.00,4690,20240401,-37.85,2665,20241210,9.38,3050,-4.43,20250120,2850,2.28,20250102,4690,-37.85,20240401,2665,9.38,20241210,1.54,N,041650,500,107 억,,345254,N,N,8,N,00,N
20250217,160456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-5,5,-0.17,55781390,19349,69.28,2910,2910,2870,3760,2030,2895,2882.91,1.60,0,1758,2928,2911,2893,2876,2858,2902,2867,107,865,500,2140,5,1,21471450,621,4.41,0.29,12,0.09,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.55,N,041650,500,107 억,,343496,N,N,8,N,00,N
20250217,150454,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-10,5,-0.35,44009060,15276,54.70,2910,2910,2870,3760,2030,2895,2880.93,1.60,0,2081,2928,2911,2893,2876,2858,2902,2867,107,865,500,2140,5,1,21471450,619,4.40,0.29,12,0.07,655.00,10014.00,4690,20240401,-38.49,2665,20241210,8.26,3050,-5.41,20250120,2850,1.23,20250102,4690,-38.49,20240401,2665,8.26,20241210,1.55,N,041650,500,107 억,,343496,N,N,15,N,00,N
20250217,140455,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-5,5,-0.17,35606770,12369,44.29,2910,2910,2870,3760,2030,2895,2878.71,1.60,0,3721,2928,2911,2893,2876,2858,2902,2867,107,865,500,2140,5,1,21471450,621,4.41,0.29,12,0.06,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.55,N,041650,500,107 억,,343496,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 160456 57 100.00 KOSPI 운송장비·부품 N N N N N 2890 0 3 0.00 35033555 12140 62.73 2915 2915 2875 3755 2025 2890 2885.79 1.61 0 -737 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 621 4.41 0.29 12 0.06 655.00 10014.00 4690 20240401 -38.38 2665 20241210 8.44 3050 -5.25 20250120 2850 1.40 20250102 4690 -38.38 20240401 2665 8.44 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N
3 20250218 150457 57 100.00 KOSPI 운송장비·부품 N N N N N 2890 0 3 0.00 33486265 11604 59.96 2915 2915 2875 3755 2025 2890 2885.75 1.61 0 -730 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 621 4.41 0.29 12 0.05 655.00 10014.00 4690 20240401 -38.38 2665 20241210 8.44 3050 -5.25 20250120 2850 1.40 20250102 4690 -38.38 20240401 2665 8.44 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N
4 20250218 140456 57 100.00 KOSPI 운송장비·부품 N N N N N 2880 -10 5 -0.35 23450815 8129 42.01 2915 2915 2875 3755 2025 2890 2884.83 1.61 0 -741 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 618 4.40 0.29 12 0.04 655.00 10014.00 4690 20240401 -38.59 2665 20241210 8.07 3050 -5.57 20250120 2850 1.05 20250102 4690 -38.59 20240401 2665 8.07 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N
5 20250218 130456 57 100.00 KOSPI 운송장비·부품 N N N N N 2890 0 3 0.00 16361670 5670 29.30 2915 2915 2875 3755 2025 2890 2885.66 1.61 0 -741 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 621 4.41 0.29 12 0.03 655.00 10014.00 4690 20240401 -38.38 2665 20241210 8.44 3050 -5.25 20250120 2850 1.40 20250102 4690 -38.38 20240401 2665 8.44 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N
6 20250218 120456 57 100.00 KOSPI 운송장비·부품 N N N N N 2885 -5 5 -0.17 14116845 4892 25.28 2915 2915 2875 3755 2025 2890 2885.70 1.61 0 -743 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 619 4.40 0.29 12 0.02 655.00 10014.00 4690 20240401 -38.49 2665 20241210 8.26 3050 -5.41 20250120 2850 1.23 20250102 4690 -38.49 20240401 2665 8.26 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N
7 20250218 110456 57 100.00 KOSPI 운송장비·부품 N N N N N 2875 -15 5 -0.52 12259280 4247 21.95 2915 2915 2875 3755 2025 2890 2886.57 1.61 0 -743 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 617 4.39 0.29 12 0.02 655.00 10014.00 4690 20240401 -38.70 2665 20241210 7.88 3050 -5.74 20250120 2850 0.88 20250102 4690 -38.70 20240401 2665 7.88 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N
8 20250218 100456 57 100.00 KOSPI 운송장비·부품 N N N N N 2890 0 3 0.00 4867020 1681 8.69 2915 2915 2890 3755 2025 2890 2895.31 1.61 0 -727 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 621 4.41 0.29 12 0.01 655.00 10014.00 4690 20240401 -38.38 2665 20241210 8.44 3050 -5.25 20250120 2850 1.40 20250102 4690 -38.38 20240401 2665 8.44 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N
9 20250218 090457 57 100.00 KOSPI 운송장비·부품 N N N N N 2915 25 2 0.87 1148565 396 2.05 2915 2915 2890 3755 2025 2890 2900.42 1.61 0 -21 2930 2910 2890 2870 2850 2900 2860 107 865 500 2130 5 1 21471450 626 4.45 0.29 12 0.00 655.00 10014.00 4690 20240401 -37.85 2665 20241210 9.38 3050 -4.43 20250120 2850 2.28 20250102 4690 -37.85 20240401 2665 9.38 20241210 1.54 N 041650 500 107 억 345254 N N 8 N 00 N
10 20250217 160456 57 100.00 KOSPI 운송장비·부품 N N N N N 2890 -5 5 -0.17 55781390 19349 69.28 2910 2910 2870 3760 2030 2895 2882.91 1.60 0 1758 2928 2911 2893 2876 2858 2902 2867 107 865 500 2140 5 1 21471450 621 4.41 0.29 12 0.09 655.00 10014.00 4690 20240401 -38.38 2665 20241210 8.44 3050 -5.25 20250120 2850 1.40 20250102 4690 -38.38 20240401 2665 8.44 20241210 1.55 N 041650 500 107 억 343496 N N 8 N 00 N
11 20250217 150454 57 100.00 KOSPI 운송장비·부품 N N N N N 2885 -10 5 -0.35 44009060 15276 54.70 2910 2910 2870 3760 2030 2895 2880.93 1.60 0 2081 2928 2911 2893 2876 2858 2902 2867 107 865 500 2140 5 1 21471450 619 4.40 0.29 12 0.07 655.00 10014.00 4690 20240401 -38.49 2665 20241210 8.26 3050 -5.41 20250120 2850 1.23 20250102 4690 -38.49 20240401 2665 8.26 20241210 1.55 N 041650 500 107 억 343496 N N 15 N 00 N
12 20250217 140455 57 100.00 KOSPI 운송장비·부품 N N N N N 2890 -5 5 -0.17 35606770 12369 44.29 2910 2910 2870 3760 2030 2895 2878.71 1.60 0 3721 2928 2911 2893 2876 2858 2902 2867 107 865 500 2140 5 1 21471450 621 4.41 0.29 12 0.06 655.00 10014.00 4690 20240401 -38.38 2665 20241210 8.44 3050 -5.25 20250120 2850 1.40 20250102 4690 -38.38 20240401 2665 8.44 20241210 1.55 N 041650 500 107 억 343496 N N 15 N 00 N