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
000430/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
20250221,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,15,2,0.40,179727475,47573,90.31,3800,3830,3755,4880,2630,3755,3777.93,1.97,0,830,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2337,7.63,0.46,12,0.08,494.00,8211.00,6700,20240215,-43.73,3580,20241209,5.31,4120,-8.50,20250115,3700,1.89,20250210,6070,-37.89,20240221,3580,5.31,20241209,0.83,N,000430,500,310 억,,1220705,N,N,33,N,00,N
20250221,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,10,2,0.27,153972860,40741,77.34,3800,3830,3755,4880,2630,3755,3779.31,1.97,0,534,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2334,7.62,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3700,1.76,20250210,6070,-37.97,20240221,3580,5.17,20241209,0.83,N,000430,500,310 억,,1220705,N,N,24,N,00,N
20250221,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,10,2,0.27,142708800,37750,71.67,3800,3830,3755,4880,2630,3755,3780.37,1.97,0,1527,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2334,7.62,0.46,12,0.06,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3700,1.76,20250210,6070,-37.97,20240221,3580,5.17,20241209,0.83,N,000430,500,310 억,,1220705,N,N,24,N,00,N
20250221,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3780,25,2,0.67,110142035,29097,55.24,3800,3830,3765,4880,2630,3755,3785.34,1.97,0,1649,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2344,7.65,0.46,12,0.05,494.00,8211.00,6700,20240215,-43.58,3580,20241209,5.59,4120,-8.25,20250115,3700,2.16,20250210,6070,-37.73,20240221,3580,5.59,20241209,0.83,N,000430,500,310 억,,1220705,N,N,24,N,00,N
20250221,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3780,25,2,0.67,100646845,26581,50.46,3800,3830,3765,4880,2630,3755,3786.42,1.97,0,486,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2344,7.65,0.46,12,0.04,494.00,8211.00,6700,20240215,-43.58,3580,20241209,5.59,4120,-8.25,20250115,3700,2.16,20250210,6070,-37.73,20240221,3580,5.59,20241209,0.83,N,000430,500,310 억,,1220705,N,N,24,N,00,N
20250221,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,15,2,0.40,87709080,23151,43.95,3800,3830,3765,4880,2630,3755,3788.57,1.97,0,-441,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2337,7.63,0.46,12,0.04,494.00,8211.00,6700,20240215,-43.73,3580,20241209,5.31,4120,-8.50,20250115,3700,1.89,20250210,6070,-37.89,20240221,3580,5.31,20241209,0.83,N,000430,500,310 억,,1220705,N,N,24,N,00,N
20250221,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3795,40,2,1.07,59624410,15712,29.83,3800,3830,3770,4880,2630,3755,3794.83,1.97,0,-227,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2353,7.68,0.46,12,0.03,494.00,8211.00,6700,20240215,-43.36,3580,20241209,6.01,4120,-7.89,20250115,3700,2.57,20250210,6070,-37.48,20240221,3580,6.01,20241209,0.83,N,000430,500,310 억,,1220705,N,N,24,N,00,N
20250221,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3800,45,2,1.20,12139085,3197,6.07,3800,3810,3785,4880,2630,3755,3797.02,1.97,0,109,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2356,7.69,0.46,12,0.01,494.00,8211.00,6700,20240215,-43.28,3580,20241209,6.15,4120,-7.77,20250115,3700,2.70,20250210,6070,-37.40,20240221,3580,6.15,20241209,0.83,N,000430,500,310 억,,1220705,N,N,24,N,00,N
20250220,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3755,35,2,0.94,197331275,52635,84.31,3730,3785,3715,4835,2605,3720,3748.99,1.96,0,8400,3760,3740,3720,3700,3680,3740,3700,310,1115,500,2750,5,1,62000000,2328,7.60,0.46,12,0.08,494.00,8211.00,6700,20240215,-43.96,3580,20241209,4.89,4120,-8.86,20250115,3700,1.49,20250210,6070,-38.14,20240221,3580,4.89,20241209,0.82,N,000430,500,310 억,,1213281,N,N,24,N,00,N
20250220,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,25,2,0.67,185118405,49377,79.09,3730,3785,3715,4835,2605,3720,3749.08,1.96,0,9292,3760,3740,3720,3700,3680,3740,3700,310,1115,500,2750,5,1,62000000,2322,7.58,0.46,12,0.08,494.00,8211.00,6700,20240215,-44.10,3580,20241209,4.61,4120,-9.10,20250115,3700,1.22,20250210,6070,-38.30,20240221,3580,4.61,20241209,0.82,N,000430,500,310 억,,1213281,N,N,61,N,00,N
20250220,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,45,2,1.21,150933200,40218,64.42,3730,3785,3715,4835,2605,3720,3752.88,1.96,0,7610,3760,3740,3720,3700,3680,3740,3700,310,1115,500,2750,5,1,62000000,2334,7.62,0.46,12,0.06,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3700,1.76,20250210,6070,-37.97,20240221,3580,5.17,20241209,0.82,N,000430,500,310 억,,1213281,N,N,61,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 160107 57 100.00 KOSPI 운송장비·부품 N N N N N 3770 15 2 0.40 179727475 47573 90.31 3800 3830 3755 4880 2630 3755 3777.93 1.97 0 830 3821 3787 3751 3717 3681 3805 3735 310 1125 500 2770 5 1 62000000 2337 7.63 0.46 12 0.08 494.00 8211.00 6700 20240215 -43.73 3580 20241209 5.31 4120 -8.50 20250115 3700 1.89 20250210 6070 -37.89 20240221 3580 5.31 20241209 0.83 N 000430 500 310 억 1220705 N N 33 N 00 N
3 20250221 150107 57 100.00 KOSPI 운송장비·부품 N N N N N 3765 10 2 0.27 153972860 40741 77.34 3800 3830 3755 4880 2630 3755 3779.31 1.97 0 534 3821 3787 3751 3717 3681 3805 3735 310 1125 500 2770 5 1 62000000 2334 7.62 0.46 12 0.07 494.00 8211.00 6700 20240215 -43.81 3580 20241209 5.17 4120 -8.62 20250115 3700 1.76 20250210 6070 -37.97 20240221 3580 5.17 20241209 0.83 N 000430 500 310 억 1220705 N N 24 N 00 N
4 20250221 140107 57 100.00 KOSPI 운송장비·부품 N N N N N 3765 10 2 0.27 142708800 37750 71.67 3800 3830 3755 4880 2630 3755 3780.37 1.97 0 1527 3821 3787 3751 3717 3681 3805 3735 310 1125 500 2770 5 1 62000000 2334 7.62 0.46 12 0.06 494.00 8211.00 6700 20240215 -43.81 3580 20241209 5.17 4120 -8.62 20250115 3700 1.76 20250210 6070 -37.97 20240221 3580 5.17 20241209 0.83 N 000430 500 310 억 1220705 N N 24 N 00 N
5 20250221 130107 57 100.00 KOSPI 운송장비·부품 N N N N N 3780 25 2 0.67 110142035 29097 55.24 3800 3830 3765 4880 2630 3755 3785.34 1.97 0 1649 3821 3787 3751 3717 3681 3805 3735 310 1125 500 2770 5 1 62000000 2344 7.65 0.46 12 0.05 494.00 8211.00 6700 20240215 -43.58 3580 20241209 5.59 4120 -8.25 20250115 3700 2.16 20250210 6070 -37.73 20240221 3580 5.59 20241209 0.83 N 000430 500 310 억 1220705 N N 24 N 00 N
6 20250221 120107 57 100.00 KOSPI 운송장비·부품 N N N N N 3780 25 2 0.67 100646845 26581 50.46 3800 3830 3765 4880 2630 3755 3786.42 1.97 0 486 3821 3787 3751 3717 3681 3805 3735 310 1125 500 2770 5 1 62000000 2344 7.65 0.46 12 0.04 494.00 8211.00 6700 20240215 -43.58 3580 20241209 5.59 4120 -8.25 20250115 3700 2.16 20250210 6070 -37.73 20240221 3580 5.59 20241209 0.83 N 000430 500 310 억 1220705 N N 24 N 00 N
7 20250221 110107 57 100.00 KOSPI 운송장비·부품 N N N N N 3770 15 2 0.40 87709080 23151 43.95 3800 3830 3765 4880 2630 3755 3788.57 1.97 0 -441 3821 3787 3751 3717 3681 3805 3735 310 1125 500 2770 5 1 62000000 2337 7.63 0.46 12 0.04 494.00 8211.00 6700 20240215 -43.73 3580 20241209 5.31 4120 -8.50 20250115 3700 1.89 20250210 6070 -37.89 20240221 3580 5.31 20241209 0.83 N 000430 500 310 억 1220705 N N 24 N 00 N
8 20250221 100107 57 100.00 KOSPI 운송장비·부품 N N N N N 3795 40 2 1.07 59624410 15712 29.83 3800 3830 3770 4880 2630 3755 3794.83 1.97 0 -227 3821 3787 3751 3717 3681 3805 3735 310 1125 500 2770 5 1 62000000 2353 7.68 0.46 12 0.03 494.00 8211.00 6700 20240215 -43.36 3580 20241209 6.01 4120 -7.89 20250115 3700 2.57 20250210 6070 -37.48 20240221 3580 6.01 20241209 0.83 N 000430 500 310 억 1220705 N N 24 N 00 N
9 20250221 090107 57 100.00 KOSPI 운송장비·부품 N N N N N 3800 45 2 1.20 12139085 3197 6.07 3800 3810 3785 4880 2630 3755 3797.02 1.97 0 109 3821 3787 3751 3717 3681 3805 3735 310 1125 500 2770 5 1 62000000 2356 7.69 0.46 12 0.01 494.00 8211.00 6700 20240215 -43.28 3580 20241209 6.15 4120 -7.77 20250115 3700 2.70 20250210 6070 -37.40 20240221 3580 6.15 20241209 0.83 N 000430 500 310 억 1220705 N N 24 N 00 N
10 20250220 160107 57 100.00 KOSPI 운송장비·부품 N N N N N 3755 35 2 0.94 197331275 52635 84.31 3730 3785 3715 4835 2605 3720 3748.99 1.96 0 8400 3760 3740 3720 3700 3680 3740 3700 310 1115 500 2750 5 1 62000000 2328 7.60 0.46 12 0.08 494.00 8211.00 6700 20240215 -43.96 3580 20241209 4.89 4120 -8.86 20250115 3700 1.49 20250210 6070 -38.14 20240221 3580 4.89 20241209 0.82 N 000430 500 310 억 1213281 N N 24 N 00 N
11 20250220 150107 57 100.00 KOSPI 운송장비·부품 N N N N N 3745 25 2 0.67 185118405 49377 79.09 3730 3785 3715 4835 2605 3720 3749.08 1.96 0 9292 3760 3740 3720 3700 3680 3740 3700 310 1115 500 2750 5 1 62000000 2322 7.58 0.46 12 0.08 494.00 8211.00 6700 20240215 -44.10 3580 20241209 4.61 4120 -9.10 20250115 3700 1.22 20250210 6070 -38.30 20240221 3580 4.61 20241209 0.82 N 000430 500 310 억 1213281 N N 61 N 00 N
12 20250220 140107 57 100.00 KOSPI 운송장비·부품 N N N N N 3765 45 2 1.21 150933200 40218 64.42 3730 3785 3715 4835 2605 3720 3752.88 1.96 0 7610 3760 3740 3720 3700 3680 3740 3700 310 1115 500 2750 5 1 62000000 2334 7.62 0.46 12 0.06 494.00 8211.00 6700 20240215 -43.81 3580 20241209 5.17 4120 -8.62 20250115 3700 1.76 20250210 6070 -37.97 20240221 3580 5.17 20241209 0.82 N 000430 500 310 억 1213281 N N 61 N 00 N