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
214330/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
20250218,160947,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,620,1,2,0.16,177699750,287027,67.36,619,624,615,804,434,619,619.10,1.40,0,-23874,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1326,-6.02,0.38,12,0.13,-103.00,1636.00,721,20250113,-14.01,490,20241209,26.53,721,-14.01,20250113,608,1.97,20250217,721,-14.01,20250113,490,26.53,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,N,00,N
20250218,150948,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,621,2,2,0.32,162095704,261863,61.45,619,624,615,804,434,619,619.01,1.40,0,-19325,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1328,-6.03,0.38,12,0.12,-103.00,1636.00,721,20250113,-13.87,490,20241209,26.73,721,-13.87,20250113,608,2.14,20250217,721,-13.87,20250113,490,26.73,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,N,00,N
20250218,140949,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,617,-2,5,-0.32,146032732,235931,55.36,619,624,615,804,434,619,618.96,1.40,0,-18656,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1320,-5.99,0.38,12,0.11,-103.00,1636.00,721,20250113,-14.42,490,20241209,25.92,721,-14.42,20250113,608,1.48,20250217,721,-14.42,20250113,490,25.92,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,N,00,N
20250218,130946,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,621,2,2,0.32,121734910,196646,46.15,619,624,615,804,434,619,619.06,1.40,0,-2335,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1328,-6.03,0.38,12,0.09,-103.00,1636.00,721,20250113,-13.87,490,20241209,26.73,721,-13.87,20250113,608,2.14,20250217,721,-13.87,20250113,490,26.73,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,N,00,N
20250218,120949,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,623,4,2,0.65,97091181,156931,36.83,619,624,615,804,434,619,618.69,1.40,0,-6213,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1333,-6.05,0.38,12,0.07,-103.00,1636.00,721,20250113,-13.59,490,20241209,27.14,721,-13.59,20250113,608,2.47,20250217,721,-13.59,20250113,490,27.14,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,N,00,N
20250218,110946,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,619,0,3,0.00,76046515,123052,28.88,619,621,615,804,434,619,618.00,1.40,0,-21330,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1324,-6.01,0.38,12,0.06,-103.00,1636.00,721,20250113,-14.15,490,20241209,26.33,721,-14.15,20250113,608,1.81,20250217,721,-14.15,20250113,490,26.33,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,N,00,N
20250218,100946,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,619,0,3,0.00,58733030,95092,22.31,619,620,615,804,434,619,617.64,1.40,0,-16930,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1324,-6.01,0.38,12,0.04,-103.00,1636.00,721,20250113,-14.15,490,20241209,26.33,721,-14.15,20250113,608,1.81,20250217,721,-14.15,20250113,490,26.33,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,N,00,N
20250218,090949,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,618,-1,5,-0.16,24698611,39967,9.38,619,620,615,804,434,619,617.98,1.40,0,-3416,641,630,619,608,597,624,602,1095,185,500,440,1,1,213914131,1322,-6.00,0.38,12,0.02,-103.00,1636.00,721,20250113,-14.29,490,20241209,26.12,721,-14.29,20250113,608,1.64,20250217,721,-14.29,20250113,490,26.12,20241209,1.75,N,214330,500,1094 억,,2988722,N,N,66,N,00,N
20250217,160946,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,619,-9,5,-1.43,263784269,426103,71.83,628,630,608,816,440,628,619.06,1.36,0,52582,654,641,632,619,610,636,614,1095,188,500,450,1,1,213914131,1324,-6.01,0.38,12,0.20,-103.00,1636.00,721,20250113,-14.15,490,20241209,26.33,721,-14.15,20250113,608,1.81,20250217,721,-14.15,20250113,490,26.33,20241209,1.77,N,214330,500,1094 억,,2910762,N,N,66,N,00,N
20250217,150945,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,624,-4,5,-0.64,251680676,406568,68.53,628,630,608,816,440,628,619.04,1.36,0,47145,654,641,632,619,610,636,614,1095,188,500,450,1,1,213914131,1335,-6.06,0.38,12,0.19,-103.00,1636.00,721,20250113,-13.45,490,20241209,27.35,721,-13.45,20250113,608,2.63,20250217,721,-13.45,20250113,490,27.35,20241209,1.77,N,214330,500,1094 억,,2910762,N,N,154,N,00,N
20250217,140943,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,627,-1,5,-0.16,225802100,365127,61.55,628,630,608,816,440,628,618.42,1.36,0,39318,654,641,632,619,610,636,614,1095,188,500,450,1,1,213914131,1341,-6.09,0.38,12,0.17,-103.00,1636.00,721,20250113,-13.04,490,20241209,27.96,721,-13.04,20250113,608,3.12,20250217,721,-13.04,20250113,490,27.96,20241209,1.77,N,214330,500,1094 억,,2910762,N,N,154,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 160947 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 620 1 2 0.16 177699750 287027 67.36 619 624 615 804 434 619 619.10 1.40 0 -23874 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1326 -6.02 0.38 12 0.13 -103.00 1636.00 721 20250113 -14.01 490 20241209 26.53 721 -14.01 20250113 608 1.97 20250217 721 -14.01 20250113 490 26.53 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N
3 20250218 150948 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 621 2 2 0.32 162095704 261863 61.45 619 624 615 804 434 619 619.01 1.40 0 -19325 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1328 -6.03 0.38 12 0.12 -103.00 1636.00 721 20250113 -13.87 490 20241209 26.73 721 -13.87 20250113 608 2.14 20250217 721 -13.87 20250113 490 26.73 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N
4 20250218 140949 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 617 -2 5 -0.32 146032732 235931 55.36 619 624 615 804 434 619 618.96 1.40 0 -18656 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1320 -5.99 0.38 12 0.11 -103.00 1636.00 721 20250113 -14.42 490 20241209 25.92 721 -14.42 20250113 608 1.48 20250217 721 -14.42 20250113 490 25.92 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N
5 20250218 130946 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 621 2 2 0.32 121734910 196646 46.15 619 624 615 804 434 619 619.06 1.40 0 -2335 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1328 -6.03 0.38 12 0.09 -103.00 1636.00 721 20250113 -13.87 490 20241209 26.73 721 -13.87 20250113 608 2.14 20250217 721 -13.87 20250113 490 26.73 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N
6 20250218 120949 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 623 4 2 0.65 97091181 156931 36.83 619 624 615 804 434 619 618.69 1.40 0 -6213 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1333 -6.05 0.38 12 0.07 -103.00 1636.00 721 20250113 -13.59 490 20241209 27.14 721 -13.59 20250113 608 2.47 20250217 721 -13.59 20250113 490 27.14 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N
7 20250218 110946 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 619 0 3 0.00 76046515 123052 28.88 619 621 615 804 434 619 618.00 1.40 0 -21330 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1324 -6.01 0.38 12 0.06 -103.00 1636.00 721 20250113 -14.15 490 20241209 26.33 721 -14.15 20250113 608 1.81 20250217 721 -14.15 20250113 490 26.33 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N
8 20250218 100946 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 619 0 3 0.00 58733030 95092 22.31 619 620 615 804 434 619 617.64 1.40 0 -16930 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1324 -6.01 0.38 12 0.04 -103.00 1636.00 721 20250113 -14.15 490 20241209 26.33 721 -14.15 20250113 608 1.81 20250217 721 -14.15 20250113 490 26.33 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N
9 20250218 090949 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 618 -1 5 -0.16 24698611 39967 9.38 619 620 615 804 434 619 617.98 1.40 0 -3416 641 630 619 608 597 624 602 1095 185 500 440 1 1 213914131 1322 -6.00 0.38 12 0.02 -103.00 1636.00 721 20250113 -14.29 490 20241209 26.12 721 -14.29 20250113 608 1.64 20250217 721 -14.29 20250113 490 26.12 20241209 1.75 N 214330 500 1094 억 2988722 N N 66 N 00 N
10 20250217 160946 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 619 -9 5 -1.43 263784269 426103 71.83 628 630 608 816 440 628 619.06 1.36 0 52582 654 641 632 619 610 636 614 1095 188 500 450 1 1 213914131 1324 -6.01 0.38 12 0.20 -103.00 1636.00 721 20250113 -14.15 490 20241209 26.33 721 -14.15 20250113 608 1.81 20250217 721 -14.15 20250113 490 26.33 20241209 1.77 N 214330 500 1094 억 2910762 N N 66 N 00 N
11 20250217 150945 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 624 -4 5 -0.64 251680676 406568 68.53 628 630 608 816 440 628 619.04 1.36 0 47145 654 641 632 619 610 636 614 1095 188 500 450 1 1 213914131 1335 -6.06 0.38 12 0.19 -103.00 1636.00 721 20250113 -13.45 490 20241209 27.35 721 -13.45 20250113 608 2.63 20250217 721 -13.45 20250113 490 27.35 20241209 1.77 N 214330 500 1094 억 2910762 N N 154 N 00 N
12 20250217 140943 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 627 -1 5 -0.16 225802100 365127 61.55 628 630 608 816 440 628 618.42 1.36 0 39318 654 641 632 619 610 636 614 1095 188 500 450 1 1 213914131 1341 -6.09 0.38 12 0.17 -103.00 1636.00 721 20250113 -13.04 490 20241209 27.96 721 -13.04 20250113 608 3.12 20250217 721 -13.04 20250113 490 27.96 20241209 1.77 N 214330 500 1094 억 2910762 N N 154 N 00 N