ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20250221,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,422,28,2,7.11,1723215986,3951466,3610.99,395,459,395,512,276,394,436.12,41.85,0,2876,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,254,-0.90,0.70,12,6.57,-467.00,604.00,1774,20240222,-76.21,381,20250212,10.76,501,-15.77,20250107,381,10.76,20250212,1861,-77.32,20240318,381,10.76,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N
20250221,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,421,27,2,6.85,1702304178,3902041,3565.82,395,459,395,512,276,394,436.26,41.85,0,6642,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,253,-0.90,0.70,12,6.49,-467.00,604.00,1774,20240222,-76.27,381,20250212,10.50,501,-15.97,20250107,381,10.50,20250212,1861,-77.38,20240318,381,10.50,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N
20250221,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,430,36,2,9.14,1537787304,3517737,3214.63,395,459,395,512,276,394,437.15,41.85,0,-1564,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,259,-0.92,0.71,12,5.85,-467.00,604.00,1774,20240222,-75.76,381,20250212,12.86,501,-14.17,20250107,381,12.86,20250212,1861,-76.89,20240318,381,12.86,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N
20250221,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,435,41,2,10.41,1469168122,3358996,3069.57,395,459,395,512,276,394,437.38,41.85,0,-3697,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,262,-0.93,0.72,12,5.59,-467.00,604.00,1774,20240222,-75.48,381,20250212,14.17,501,-13.17,20250107,381,14.17,20250212,1861,-76.63,20240318,381,14.17,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N
20250221,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,439,45,2,11.42,1081579510,2480817,2267.06,395,459,395,512,276,394,435.98,41.85,0,-13103,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,264,-0.94,0.73,12,4.13,-467.00,604.00,1774,20240222,-75.25,381,20250212,15.22,501,-12.38,20250107,381,15.22,20250212,1861,-76.41,20240318,381,15.22,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N
20250221,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,428,34,2,8.63,879823532,2019844,1845.80,395,459,395,512,276,394,435.59,41.85,0,-10098,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,257,-0.92,0.71,12,3.36,-467.00,604.00,1774,20240222,-75.87,381,20250212,12.34,501,-14.57,20250107,381,12.34,20250212,1861,-77.00,20240318,381,12.34,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N
20250221,100102,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,453,59,2,14.97,485995543,1112254,1016.42,395,459,395,512,276,394,436.95,41.85,0,-16931,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,272,-0.97,0.75,12,1.85,-467.00,604.00,1774,20240222,-74.46,381,20250212,18.90,501,-9.58,20250107,381,18.90,20250212,1861,-75.66,20240318,381,18.90,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N
20250221,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,395,1,2,0.25,469655,1189,1.09,395,395,395,512,276,394,395.00,41.85,0,0,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,238,-0.85,0.65,12,0.00,-467.00,604.00,1774,20240222,-77.73,381,20250212,3.67,501,-21.16,20250107,381,3.67,20250212,1861,-78.77,20240318,381,3.67,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N
20250220,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,2,2,0.51,42816376,108765,92.40,394,400,391,509,275,392,393.66,41.85,0,981,396,393,391,388,386,393,388,301,117,500,230,1,1,60132868,237,-0.84,0.65,12,0.18,-467.00,604.00,1774,20240222,-77.79,381,20250212,3.41,501,-21.36,20250107,381,3.41,20250212,1861,-78.83,20240318,371,6.20,20240220,0.07,N,000040,500,300 억,,25167256,N,N,0,N,00,N
20250220,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,392,0,3,0.00,39420024,100093,85.03,394,400,391,509,275,392,393.83,41.85,0,766,396,393,391,388,386,393,388,301,117,500,230,1,1,60132868,236,-0.84,0.65,12,0.17,-467.00,604.00,1774,20240222,-77.90,381,20250212,2.89,501,-21.76,20250107,381,2.89,20250212,1861,-78.94,20240318,371,5.66,20240220,0.07,N,000040,500,300 억,,25167256,N,N,0,N,00,N
20250220,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,394,2,2,0.51,34080717,86530,73.51,394,400,391,509,275,392,393.86,41.85,0,2252,396,393,391,388,386,393,388,301,117,500,230,1,1,60132868,237,-0.84,0.65,12,0.14,-467.00,604.00,1774,20240222,-77.79,381,20250212,3.41,501,-21.36,20250107,381,3.41,20250212,1861,-78.83,20240318,371,6.20,20240220,0.07,N,000040,500,300 억,,25167256,N,N,0,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 20250221 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 422 28 2 7.11 1723215986 3951466 3610.99 395 459 395 512 276 394 436.12 41.85 0 2876 404 399 395 390 386 398 389 301 118 500 230 1 1 60132868 254 -0.90 0.70 12 6.57 -467.00 604.00 1774 20240222 -76.21 381 20250212 10.76 501 -15.77 20250107 381 10.76 20250212 1861 -77.32 20240318 381 10.76 20250212 0.07 N 000040 500 300 억 25167882 N N 0 N 00 N
3 20250221 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 421 27 2 6.85 1702304178 3902041 3565.82 395 459 395 512 276 394 436.26 41.85 0 6642 404 399 395 390 386 398 389 301 118 500 230 1 1 60132868 253 -0.90 0.70 12 6.49 -467.00 604.00 1774 20240222 -76.27 381 20250212 10.50 501 -15.97 20250107 381 10.50 20250212 1861 -77.38 20240318 381 10.50 20250212 0.07 N 000040 500 300 억 25167882 N N 0 N 00 N
4 20250221 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 430 36 2 9.14 1537787304 3517737 3214.63 395 459 395 512 276 394 437.15 41.85 0 -1564 404 399 395 390 386 398 389 301 118 500 230 1 1 60132868 259 -0.92 0.71 12 5.85 -467.00 604.00 1774 20240222 -75.76 381 20250212 12.86 501 -14.17 20250107 381 12.86 20250212 1861 -76.89 20240318 381 12.86 20250212 0.07 N 000040 500 300 억 25167882 N N 0 N 00 N
5 20250221 130101 57 100.00 KOSPI 운송장비·부품 N N N N N 435 41 2 10.41 1469168122 3358996 3069.57 395 459 395 512 276 394 437.38 41.85 0 -3697 404 399 395 390 386 398 389 301 118 500 230 1 1 60132868 262 -0.93 0.72 12 5.59 -467.00 604.00 1774 20240222 -75.48 381 20250212 14.17 501 -13.17 20250107 381 14.17 20250212 1861 -76.63 20240318 381 14.17 20250212 0.07 N 000040 500 300 억 25167882 N N 0 N 00 N
6 20250221 120101 57 100.00 KOSPI 운송장비·부품 N N N N N 439 45 2 11.42 1081579510 2480817 2267.06 395 459 395 512 276 394 435.98 41.85 0 -13103 404 399 395 390 386 398 389 301 118 500 230 1 1 60132868 264 -0.94 0.73 12 4.13 -467.00 604.00 1774 20240222 -75.25 381 20250212 15.22 501 -12.38 20250107 381 15.22 20250212 1861 -76.41 20240318 381 15.22 20250212 0.07 N 000040 500 300 억 25167882 N N 0 N 00 N
7 20250221 110101 57 100.00 KOSPI 운송장비·부품 N N N N N 428 34 2 8.63 879823532 2019844 1845.80 395 459 395 512 276 394 435.59 41.85 0 -10098 404 399 395 390 386 398 389 301 118 500 230 1 1 60132868 257 -0.92 0.71 12 3.36 -467.00 604.00 1774 20240222 -75.87 381 20250212 12.34 501 -14.57 20250107 381 12.34 20250212 1861 -77.00 20240318 381 12.34 20250212 0.07 N 000040 500 300 억 25167882 N N 0 N 00 N
8 20250221 100102 57 100.00 KOSPI 운송장비·부품 N N N N N 453 59 2 14.97 485995543 1112254 1016.42 395 459 395 512 276 394 436.95 41.85 0 -16931 404 399 395 390 386 398 389 301 118 500 230 1 1 60132868 272 -0.97 0.75 12 1.85 -467.00 604.00 1774 20240222 -74.46 381 20250212 18.90 501 -9.58 20250107 381 18.90 20250212 1861 -75.66 20240318 381 18.90 20250212 0.07 N 000040 500 300 억 25167882 N N 0 N 00 N
9 20250221 090101 57 100.00 KOSPI 운송장비·부품 N N N N N 395 1 2 0.25 469655 1189 1.09 395 395 395 512 276 394 395.00 41.85 0 0 404 399 395 390 386 398 389 301 118 500 230 1 1 60132868 238 -0.85 0.65 12 0.00 -467.00 604.00 1774 20240222 -77.73 381 20250212 3.67 501 -21.16 20250107 381 3.67 20250212 1861 -78.77 20240318 381 3.67 20250212 0.07 N 000040 500 300 억 25167882 N N 0 N 00 N
10 20250220 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 394 2 2 0.51 42816376 108765 92.40 394 400 391 509 275 392 393.66 41.85 0 981 396 393 391 388 386 393 388 301 117 500 230 1 1 60132868 237 -0.84 0.65 12 0.18 -467.00 604.00 1774 20240222 -77.79 381 20250212 3.41 501 -21.36 20250107 381 3.41 20250212 1861 -78.83 20240318 371 6.20 20240220 0.07 N 000040 500 300 억 25167256 N N 0 N 00 N
11 20250220 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 392 0 3 0.00 39420024 100093 85.03 394 400 391 509 275 392 393.83 41.85 0 766 396 393 391 388 386 393 388 301 117 500 230 1 1 60132868 236 -0.84 0.65 12 0.17 -467.00 604.00 1774 20240222 -77.90 381 20250212 2.89 501 -21.76 20250107 381 2.89 20250212 1861 -78.94 20240318 371 5.66 20240220 0.07 N 000040 500 300 억 25167256 N N 0 N 00 N
12 20250220 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 394 2 2 0.51 34080717 86530 73.51 394 400 391 509 275 392 393.86 41.85 0 2252 396 393 391 388 386 393 388 301 117 500 230 1 1 60132868 237 -0.84 0.65 12 0.14 -467.00 604.00 1774 20240222 -77.79 381 20250212 3.41 501 -21.36 20250107 381 3.41 20250212 1861 -78.83 20240318 371 6.20 20240220 0.07 N 000040 500 300 억 25167256 N N 0 N 00 N