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
308170/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
20250218,161127,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,-120,5,-2.02,17594640,2999,104.57,5950,5950,5800,7700,4160,5930,5866.84,0.08,0,113,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,500,-2.96,0.59,12,0.03,-1964.00,9884.00,11600,20240205,-49.91,4570,20241118,27.13,6400,-9.22,20250212,5440,6.80,20250206,11500,-49.48,20240219,4570,27.13,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,N,00,N
20250218,151129,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-50,5,-0.84,16612320,2830,98.68,5950,5950,5800,7700,4160,5930,5870.08,0.08,0,119,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,506,-2.99,0.59,12,0.03,-1964.00,9884.00,11600,20240205,-49.31,4570,20241118,28.67,6400,-8.12,20250212,5440,8.09,20250206,11500,-48.87,20240219,4570,28.67,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,N,00,N
20250218,141130,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-50,5,-0.84,15178390,2585,90.13,5950,5950,5800,7700,4160,5930,5871.72,0.08,0,116,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,506,-2.99,0.59,12,0.03,-1964.00,9884.00,11600,20240205,-49.31,4570,20241118,28.67,6400,-8.12,20250212,5440,8.09,20250206,11500,-48.87,20240219,4570,28.67,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,N,00,N
20250218,131127,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-50,5,-0.84,14814120,2523,87.97,5950,5950,5800,7700,4160,5930,5871.63,0.08,0,116,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,506,-2.99,0.59,12,0.03,-1964.00,9884.00,11600,20240205,-49.31,4570,20241118,28.67,6400,-8.12,20250212,5440,8.09,20250206,11500,-48.87,20240219,4570,28.67,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,N,00,N
20250218,121130,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-30,5,-0.51,14637550,2493,86.92,5950,5950,5800,7700,4160,5930,5871.46,0.08,0,116,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,508,-3.00,0.60,12,0.03,-1964.00,9884.00,11600,20240205,-49.14,4570,20241118,29.10,6400,-7.81,20250212,5440,8.46,20250206,11500,-48.70,20240219,4570,29.10,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,N,00,N
20250218,111127,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-70,5,-1.18,8109910,1375,47.94,5950,5950,5860,7700,4160,5930,5898.12,0.08,0,145,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,505,-2.98,0.59,12,0.02,-1964.00,9884.00,11600,20240205,-49.48,4570,20241118,28.23,6400,-8.44,20250212,5440,7.72,20250206,11500,-49.04,20240219,4570,28.23,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,N,00,N
20250218,101127,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-30,5,-0.51,5269790,891,31.07,5950,5950,5860,7700,4160,5930,5914.47,0.08,0,37,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,508,-3.00,0.60,12,0.01,-1964.00,9884.00,11600,20240205,-49.14,4570,20241118,29.10,6400,-7.81,20250212,5440,8.46,20250206,11500,-48.70,20240219,4570,29.10,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,N,00,N
20250218,091131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,0,3,0.00,538790,91,3.17,5950,5950,5920,7700,4160,5930,5920.77,0.08,0,85,6316,6122,6006,5812,5696,6065,5755,43,1770,500,4150,10,1,8610000,511,-3.02,0.60,12,0.00,-1964.00,9884.00,11600,20240205,-48.88,4570,20241118,29.76,6400,-7.34,20250212,5440,9.01,20250206,11500,-48.43,20240219,4570,29.76,20241118,0.25,N,308170,500,43 억,,6862,N,N,3,N,00,N
20250217,161127,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,-50,5,-0.84,17024000,2867,18.70,5980,6200,5890,7770,4190,5980,5937.92,0.08,0,10,6233,6106,5903,5776,5573,6145,5815,43,1790,500,4180,10,1,8610000,511,-3.02,0.60,12,0.03,-1964.00,9884.00,11600,20240205,-48.88,4570,20241118,29.76,6400,-7.34,20250212,5440,9.01,20250206,11500,-48.43,20240219,4570,29.76,20241118,0.25,N,308170,500,43 억,,6838,N,N,3,N,00,N
20250217,151125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-80,5,-1.34,15867370,2672,17.43,5980,6200,5890,7770,4190,5980,5938.39,0.08,0,91,6233,6106,5903,5776,5573,6145,5815,43,1790,500,4180,10,1,8610000,508,-3.00,0.60,12,0.03,-1964.00,9884.00,11600,20240205,-49.14,4570,20241118,29.10,6400,-7.81,20250212,5440,8.46,20250206,11500,-48.70,20240219,4570,29.10,20241118,0.25,N,308170,500,43 억,,6838,N,N,7,N,00,N
20250217,141124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-80,5,-1.34,13801710,2323,15.15,5980,6200,5890,7770,4190,5980,5941.33,0.08,0,97,6233,6106,5903,5776,5573,6145,5815,43,1790,500,4180,10,1,8610000,508,-3.00,0.60,12,0.03,-1964.00,9884.00,11600,20240205,-49.14,4570,20241118,29.10,6400,-7.81,20250212,5440,8.46,20250206,11500,-48.70,20240219,4570,29.10,20241118,0.25,N,308170,500,43 억,,6838,N,N,7,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 161127 57 100.00 KOSPI 운송장비·부품 N N N N N 5810 -120 5 -2.02 17594640 2999 104.57 5950 5950 5800 7700 4160 5930 5866.84 0.08 0 113 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 500 -2.96 0.59 12 0.03 -1964.00 9884.00 11600 20240205 -49.91 4570 20241118 27.13 6400 -9.22 20250212 5440 6.80 20250206 11500 -49.48 20240219 4570 27.13 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N
3 20250218 151129 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -50 5 -0.84 16612320 2830 98.68 5950 5950 5800 7700 4160 5930 5870.08 0.08 0 119 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 506 -2.99 0.59 12 0.03 -1964.00 9884.00 11600 20240205 -49.31 4570 20241118 28.67 6400 -8.12 20250212 5440 8.09 20250206 11500 -48.87 20240219 4570 28.67 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N
4 20250218 141130 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -50 5 -0.84 15178390 2585 90.13 5950 5950 5800 7700 4160 5930 5871.72 0.08 0 116 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 506 -2.99 0.59 12 0.03 -1964.00 9884.00 11600 20240205 -49.31 4570 20241118 28.67 6400 -8.12 20250212 5440 8.09 20250206 11500 -48.87 20240219 4570 28.67 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N
5 20250218 131127 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -50 5 -0.84 14814120 2523 87.97 5950 5950 5800 7700 4160 5930 5871.63 0.08 0 116 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 506 -2.99 0.59 12 0.03 -1964.00 9884.00 11600 20240205 -49.31 4570 20241118 28.67 6400 -8.12 20250212 5440 8.09 20250206 11500 -48.87 20240219 4570 28.67 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N
6 20250218 121130 57 100.00 KOSPI 운송장비·부품 N N N N N 5900 -30 5 -0.51 14637550 2493 86.92 5950 5950 5800 7700 4160 5930 5871.46 0.08 0 116 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 508 -3.00 0.60 12 0.03 -1964.00 9884.00 11600 20240205 -49.14 4570 20241118 29.10 6400 -7.81 20250212 5440 8.46 20250206 11500 -48.70 20240219 4570 29.10 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N
7 20250218 111127 57 100.00 KOSPI 운송장비·부품 N N N N N 5860 -70 5 -1.18 8109910 1375 47.94 5950 5950 5860 7700 4160 5930 5898.12 0.08 0 145 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 505 -2.98 0.59 12 0.02 -1964.00 9884.00 11600 20240205 -49.48 4570 20241118 28.23 6400 -8.44 20250212 5440 7.72 20250206 11500 -49.04 20240219 4570 28.23 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N
8 20250218 101127 57 100.00 KOSPI 운송장비·부품 N N N N N 5900 -30 5 -0.51 5269790 891 31.07 5950 5950 5860 7700 4160 5930 5914.47 0.08 0 37 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 508 -3.00 0.60 12 0.01 -1964.00 9884.00 11600 20240205 -49.14 4570 20241118 29.10 6400 -7.81 20250212 5440 8.46 20250206 11500 -48.70 20240219 4570 29.10 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N
9 20250218 091131 57 100.00 KOSPI 운송장비·부품 N N N N N 5930 0 3 0.00 538790 91 3.17 5950 5950 5920 7700 4160 5930 5920.77 0.08 0 85 6316 6122 6006 5812 5696 6065 5755 43 1770 500 4150 10 1 8610000 511 -3.02 0.60 12 0.00 -1964.00 9884.00 11600 20240205 -48.88 4570 20241118 29.76 6400 -7.34 20250212 5440 9.01 20250206 11500 -48.43 20240219 4570 29.76 20241118 0.25 N 308170 500 43 억 6862 N N 3 N 00 N
10 20250217 161127 57 100.00 KOSPI 운송장비·부품 N N N N N 5930 -50 5 -0.84 17024000 2867 18.70 5980 6200 5890 7770 4190 5980 5937.92 0.08 0 10 6233 6106 5903 5776 5573 6145 5815 43 1790 500 4180 10 1 8610000 511 -3.02 0.60 12 0.03 -1964.00 9884.00 11600 20240205 -48.88 4570 20241118 29.76 6400 -7.34 20250212 5440 9.01 20250206 11500 -48.43 20240219 4570 29.76 20241118 0.25 N 308170 500 43 억 6838 N N 3 N 00 N
11 20250217 151125 57 100.00 KOSPI 운송장비·부품 N N N N N 5900 -80 5 -1.34 15867370 2672 17.43 5980 6200 5890 7770 4190 5980 5938.39 0.08 0 91 6233 6106 5903 5776 5573 6145 5815 43 1790 500 4180 10 1 8610000 508 -3.00 0.60 12 0.03 -1964.00 9884.00 11600 20240205 -49.14 4570 20241118 29.10 6400 -7.81 20250212 5440 8.46 20250206 11500 -48.70 20240219 4570 29.10 20241118 0.25 N 308170 500 43 억 6838 N N 7 N 00 N
12 20250217 141124 57 100.00 KOSPI 운송장비·부품 N N N N N 5900 -80 5 -1.34 13801710 2323 15.15 5980 6200 5890 7770 4190 5980 5941.33 0.08 0 97 6233 6106 5903 5776 5573 6145 5815 43 1790 500 4180 10 1 8610000 508 -3.00 0.60 12 0.03 -1964.00 9884.00 11600 20240205 -49.14 4570 20241118 29.10 6400 -7.81 20250212 5440 8.46 20250206 11500 -48.70 20240219 4570 29.10 20241118 0.25 N 308170 500 43 억 6838 N N 7 N 00 N