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
123700/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
20250218,160824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,0,3,0.00,36991590,12846,75.97,2885,2895,2865,3750,2020,2885,2879.62,3.40,0,-2640,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
20250218,150825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-5,5,-0.17,35038510,12169,71.97,2885,2895,2865,3750,2020,2885,2879.33,3.40,0,-2550,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
20250218,140826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-5,5,-0.17,31356230,10891,64.41,2885,2895,2865,3750,2020,2885,2879.10,3.40,0,-2560,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.07,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
20250218,130823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,0,3,0.00,28911555,10042,59.39,2885,2895,2865,3750,2020,2885,2879.06,3.40,0,-2560,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
20250218,120825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-5,5,-0.17,28241115,9809,58.01,2885,2895,2865,3750,2020,2885,2879.10,3.40,0,-2560,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
20250218,110822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-15,5,-0.52,23830390,8277,48.95,2885,2895,2865,3750,2020,2885,2879.11,3.40,0,-2560,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,448,2.54,0.24,12,0.05,1128.00,12162.00,4550,20240208,-36.92,2750,20250204,4.36,3070,-6.51,20250210,2750,4.36,20250204,4130,-30.51,20240219,2750,4.36,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
20250218,100823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,10,2,0.35,22720375,7890,46.66,2885,2895,2865,3750,2020,2885,2879.64,3.40,0,-2556,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,452,2.57,0.24,12,0.05,1128.00,12162.00,4550,20240208,-36.37,2750,20250204,5.27,3070,-5.70,20250210,2750,5.27,20250204,4130,-29.90,20240219,2750,5.27,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
20250218,090826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,0,3,0.00,2283215,794,4.70,2885,2885,2865,3750,2020,2885,2875.59,3.40,0,32,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.01,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
20250217,160823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-5,5,-0.17,48050830,16702,64.61,2905,2905,2860,3755,2025,2890,2876.95,3.40,0,-1835,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.11,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.88,N,123700,500,78 억,,530798,N,N,5,N,00,N
20250217,150821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-5,5,-0.17,44146325,15350,59.38,2905,2905,2860,3755,2025,2890,2875.98,3.40,0,-1714,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.88,N,123700,500,78 억,,530798,N,N,11,N,00,N
20250217,140821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-10,5,-0.35,43321270,15064,58.27,2905,2905,2860,3755,2025,2890,2875.81,3.40,0,-1714,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.88,N,123700,500,78 억,,530798,N,N,11,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 160824 57 100.00 KOSPI 운송장비·부품 N N N N N 2885 0 3 0.00 36991590 12846 75.97 2885 2895 2865 3750 2020 2885 2879.62 3.40 0 -2640 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 450 2.56 0.24 12 0.08 1128.00 12162.00 4550 20240208 -36.59 2750 20250204 4.91 3070 -6.03 20250210 2750 4.91 20250204 4130 -30.15 20240219 2750 4.91 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N
3 20250218 150825 57 100.00 KOSPI 운송장비·부품 N N N N N 2880 -5 5 -0.17 35038510 12169 71.97 2885 2895 2865 3750 2020 2885 2879.33 3.40 0 -2550 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 449 2.55 0.24 12 0.08 1128.00 12162.00 4550 20240208 -36.70 2750 20250204 4.73 3070 -6.19 20250210 2750 4.73 20250204 4130 -30.27 20240219 2750 4.73 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N
4 20250218 140826 57 100.00 KOSPI 운송장비·부품 N N N N N 2880 -5 5 -0.17 31356230 10891 64.41 2885 2895 2865 3750 2020 2885 2879.10 3.40 0 -2560 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 449 2.55 0.24 12 0.07 1128.00 12162.00 4550 20240208 -36.70 2750 20250204 4.73 3070 -6.19 20250210 2750 4.73 20250204 4130 -30.27 20240219 2750 4.73 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N
5 20250218 130823 57 100.00 KOSPI 운송장비·부품 N N N N N 2885 0 3 0.00 28911555 10042 59.39 2885 2895 2865 3750 2020 2885 2879.06 3.40 0 -2560 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 450 2.56 0.24 12 0.06 1128.00 12162.00 4550 20240208 -36.59 2750 20250204 4.91 3070 -6.03 20250210 2750 4.91 20250204 4130 -30.15 20240219 2750 4.91 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N
6 20250218 120825 57 100.00 KOSPI 운송장비·부품 N N N N N 2880 -5 5 -0.17 28241115 9809 58.01 2885 2895 2865 3750 2020 2885 2879.10 3.40 0 -2560 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 449 2.55 0.24 12 0.06 1128.00 12162.00 4550 20240208 -36.70 2750 20250204 4.73 3070 -6.19 20250210 2750 4.73 20250204 4130 -30.27 20240219 2750 4.73 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N
7 20250218 110822 57 100.00 KOSPI 운송장비·부품 N N N N N 2870 -15 5 -0.52 23830390 8277 48.95 2885 2895 2865 3750 2020 2885 2879.11 3.40 0 -2560 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 448 2.54 0.24 12 0.05 1128.00 12162.00 4550 20240208 -36.92 2750 20250204 4.36 3070 -6.51 20250210 2750 4.36 20250204 4130 -30.51 20240219 2750 4.36 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N
8 20250218 100823 57 100.00 KOSPI 운송장비·부품 N N N N N 2895 10 2 0.35 22720375 7890 46.66 2885 2895 2865 3750 2020 2885 2879.64 3.40 0 -2556 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 452 2.57 0.24 12 0.05 1128.00 12162.00 4550 20240208 -36.37 2750 20250204 5.27 3070 -5.70 20250210 2750 5.27 20250204 4130 -29.90 20240219 2750 5.27 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N
9 20250218 090826 57 100.00 KOSPI 운송장비·부품 N N N N N 2885 0 3 0.00 2283215 794 4.70 2885 2885 2865 3750 2020 2885 2875.59 3.40 0 32 2928 2906 2883 2861 2838 2895 2850 78 865 500 2130 5 1 15604898 450 2.56 0.24 12 0.01 1128.00 12162.00 4550 20240208 -36.59 2750 20250204 4.91 3070 -6.03 20250210 2750 4.91 20250204 4130 -30.15 20240219 2750 4.91 20250204 0.85 N 123700 500 78 억 531151 N N 5 N 00 N
10 20250217 160823 57 100.00 KOSPI 운송장비·부품 N N N N N 2885 -5 5 -0.17 48050830 16702 64.61 2905 2905 2860 3755 2025 2890 2876.95 3.40 0 -1835 2936 2912 2891 2867 2846 2925 2880 78 865 500 2130 5 1 15604898 450 2.56 0.24 12 0.11 1128.00 12162.00 4550 20240208 -36.59 2750 20250204 4.91 3070 -6.03 20250210 2750 4.91 20250204 4130 -30.15 20240219 2750 4.91 20250204 0.88 N 123700 500 78 억 530798 N N 5 N 00 N
11 20250217 150821 57 100.00 KOSPI 운송장비·부품 N N N N N 2885 -5 5 -0.17 44146325 15350 59.38 2905 2905 2860 3755 2025 2890 2875.98 3.40 0 -1714 2936 2912 2891 2867 2846 2925 2880 78 865 500 2130 5 1 15604898 450 2.56 0.24 12 0.10 1128.00 12162.00 4550 20240208 -36.59 2750 20250204 4.91 3070 -6.03 20250210 2750 4.91 20250204 4130 -30.15 20240219 2750 4.91 20250204 0.88 N 123700 500 78 억 530798 N N 11 N 00 N
12 20250217 140821 57 100.00 KOSPI 운송장비·부품 N N N N N 2880 -10 5 -0.35 43321270 15064 58.27 2905 2905 2860 3755 2025 2890 2875.81 3.40 0 -1714 2936 2912 2891 2867 2846 2925 2880 78 865 500 2130 5 1 15604898 449 2.55 0.24 12 0.10 1128.00 12162.00 4550 20240208 -36.70 2750 20250204 4.73 3070 -6.19 20250210 2750 4.73 20250204 4130 -30.27 20240219 2750 4.73 20250204 0.88 N 123700 500 78 억 530798 N N 11 N 00 N