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
005030/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
20250221,160205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250221,150205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250221,140205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250221,130205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250221,120206,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250221,110205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250221,100206,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250221,090206,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250220,160205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240207,0.00,486,20240207,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240220,486,0.00,20240220,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250220,150205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240207,0.00,486,20240207,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240220,486,0.00,20240220,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N
20250220,140205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240207,0.00,486,20240207,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240220,486,0.00,20240220,0.00,N,005030,500,393 억,,3417973,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 160205 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240208 0.00 486 20240208 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240221 486 0.00 20240221 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
3 20250221 150205 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240208 0.00 486 20240208 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240221 486 0.00 20240221 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
4 20250221 140205 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240208 0.00 486 20240208 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240221 486 0.00 20240221 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
5 20250221 130205 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240208 0.00 486 20240208 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240221 486 0.00 20240221 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
6 20250221 120206 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240208 0.00 486 20240208 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240221 486 0.00 20240221 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
7 20250221 110205 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240208 0.00 486 20240208 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240221 486 0.00 20240221 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
8 20250221 100206 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240208 0.00 486 20240208 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240221 486 0.00 20240221 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
9 20250221 090206 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240208 0.00 486 20240208 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240221 486 0.00 20240221 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
10 20250220 160205 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240207 0.00 486 20240207 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240220 486 0.00 20240220 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
11 20250220 150205 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240207 0.00 486 20240207 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240220 486 0.00 20240220 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N
12 20250220 140205 58 100.00 KOSPI 운송장비·부품 N N N N N 486 0 3 0.00 0 0 0.00 0 0 0 631 341 486 0.00 4.34 0 0 486 486 486 486 486 486 486 394 145 500 0 1 1 78782988 383 -7.36 1.92 12 0.00 -66.00 253.00 486 20240207 0.00 486 20240207 0.00 486 0.00 20250102 486 0.00 20250102 486 0.00 20240220 486 0.00 20240220 0.00 N 005030 500 393 억 3417973 N N 0 N 00 N