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
009320/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
20250221,160243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1033,3,2,0.29,36636637,35411,131.24,1030,1039,1013,1339,721,1030,1034.61,0.08,0,-744,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,509,206.60,1.83,12,0.07,5.00,566.00,1631,20240409,-36.66,883,20241209,16.99,1075,-3.91,20250106,965,7.05,20250203,1631,-36.66,20240409,883,16.99,20241209,0.03,N,009320,500,246 억,,39065,N,N,25,N,00,N
20250221,150243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1038,8,2,0.78,33899889,32767,121.44,1030,1039,1013,1339,721,1030,1034.57,0.08,0,-730,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,512,207.60,1.83,12,0.07,5.00,566.00,1631,20240409,-36.36,883,20241209,17.55,1075,-3.44,20250106,965,7.56,20250203,1631,-36.36,20240409,883,17.55,20241209,0.03,N,009320,500,246 억,,39065,N,N,14,N,00,N
20250221,140242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1037,7,2,0.68,29349985,28380,105.19,1030,1039,1013,1339,721,1030,1034.18,0.08,0,-736,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,511,207.40,1.83,12,0.06,5.00,566.00,1631,20240409,-36.42,883,20241209,17.44,1075,-3.53,20250106,965,7.46,20250203,1631,-36.42,20240409,883,17.44,20241209,0.03,N,009320,500,246 억,,39065,N,N,14,N,00,N
20250221,130242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1033,3,2,0.29,8016155,7799,28.91,1030,1039,1013,1339,721,1030,1027.84,0.08,0,-768,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,509,206.60,1.83,12,0.02,5.00,566.00,1631,20240409,-36.66,883,20241209,16.99,1075,-3.91,20250106,965,7.05,20250203,1631,-36.66,20240409,883,16.99,20241209,0.03,N,009320,500,246 억,,39065,N,N,14,N,00,N
20250221,120243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1031,1,2,0.10,6980583,6794,25.18,1030,1039,1013,1339,721,1030,1027.46,0.08,0,-667,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,508,206.20,1.82,12,0.01,5.00,566.00,1631,20240409,-36.79,883,20241209,16.76,1075,-4.09,20250106,965,6.84,20250203,1631,-36.79,20240409,883,16.76,20241209,0.03,N,009320,500,246 억,,39065,N,N,14,N,00,N
20250221,110242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1030,0,3,0.00,5934022,5779,21.42,1030,1039,1013,1339,721,1030,1026.83,0.08,0,-450,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,508,206.00,1.82,12,0.01,5.00,566.00,1631,20240409,-36.85,883,20241209,16.65,1075,-4.19,20250106,965,6.74,20250203,1631,-36.85,20240409,883,16.65,20241209,0.03,N,009320,500,246 억,,39065,N,N,14,N,00,N
20250221,100243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1028,-2,5,-0.19,1827241,1779,6.59,1030,1039,1013,1339,721,1030,1027.12,0.08,0,-50,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,507,205.60,1.82,12,0.00,5.00,566.00,1631,20240409,-36.97,883,20241209,16.42,1075,-4.37,20250106,965,6.53,20250203,1631,-36.97,20240409,883,16.42,20241209,0.03,N,009320,500,246 억,,39065,N,N,14,N,00,N
20250221,090243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1030,0,3,0.00,568560,552,2.05,1030,1030,1030,1339,721,1030,1030.00,0.08,0,0,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,508,206.00,1.82,12,0.00,5.00,566.00,1631,20240409,-36.85,883,20241209,16.65,1075,-4.19,20250106,965,6.74,20250203,1631,-36.85,20240409,883,16.65,20241209,0.03,N,009320,500,246 억,,39065,N,N,14,N,00,N
20250220,160242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1030,1,2,0.10,27721114,26981,84.93,1044,1044,1021,1337,721,1029,1027.43,0.08,0,-495,1047,1038,1024,1015,1001,1042,1019,246,308,500,740,1,1,49299770,508,206.00,1.82,12,0.05,5.00,566.00,1631,20240409,-36.85,883,20241209,16.65,1075,-4.19,20250106,965,6.74,20250203,1631,-36.85,20240409,883,16.65,20241209,0.03,N,009320,500,246 억,,39592,N,N,14,N,00,N
20250220,150242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1028,-1,5,-0.10,27023016,26303,82.79,1044,1044,1021,1337,721,1029,1027.37,0.08,0,-159,1047,1038,1024,1015,1001,1042,1019,246,308,500,740,1,1,49299770,507,205.60,1.82,12,0.05,5.00,566.00,1631,20240409,-36.97,883,20241209,16.42,1075,-4.37,20250106,965,6.53,20250203,1631,-36.97,20240409,883,16.42,20241209,0.03,N,009320,500,246 억,,39592,N,N,48,N,00,N
20250220,140243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1023,-6,5,-0.58,21740386,21152,66.58,1044,1044,1021,1337,721,1029,1027.82,0.08,0,-189,1047,1038,1024,1015,1001,1042,1019,246,308,500,740,1,1,49299770,504,204.60,1.81,12,0.04,5.00,566.00,1631,20240409,-37.28,883,20241209,15.86,1075,-4.84,20250106,965,6.01,20250203,1631,-37.28,20240409,883,15.86,20241209,0.03,N,009320,500,246 억,,39592,N,N,48,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 160243 57 100.00 KOSPI 운송장비·부품 N N N N N 1033 3 2 0.29 36636637 35411 131.24 1030 1039 1013 1339 721 1030 1034.61 0.08 0 -744 1054 1041 1031 1018 1008 1037 1014 246 309 500 740 1 1 49299770 509 206.60 1.83 12 0.07 5.00 566.00 1631 20240409 -36.66 883 20241209 16.99 1075 -3.91 20250106 965 7.05 20250203 1631 -36.66 20240409 883 16.99 20241209 0.03 N 009320 500 246 억 39065 N N 25 N 00 N
3 20250221 150243 57 100.00 KOSPI 운송장비·부품 N N N N N 1038 8 2 0.78 33899889 32767 121.44 1030 1039 1013 1339 721 1030 1034.57 0.08 0 -730 1054 1041 1031 1018 1008 1037 1014 246 309 500 740 1 1 49299770 512 207.60 1.83 12 0.07 5.00 566.00 1631 20240409 -36.36 883 20241209 17.55 1075 -3.44 20250106 965 7.56 20250203 1631 -36.36 20240409 883 17.55 20241209 0.03 N 009320 500 246 억 39065 N N 14 N 00 N
4 20250221 140242 57 100.00 KOSPI 운송장비·부품 N N N N N 1037 7 2 0.68 29349985 28380 105.19 1030 1039 1013 1339 721 1030 1034.18 0.08 0 -736 1054 1041 1031 1018 1008 1037 1014 246 309 500 740 1 1 49299770 511 207.40 1.83 12 0.06 5.00 566.00 1631 20240409 -36.42 883 20241209 17.44 1075 -3.53 20250106 965 7.46 20250203 1631 -36.42 20240409 883 17.44 20241209 0.03 N 009320 500 246 억 39065 N N 14 N 00 N
5 20250221 130242 57 100.00 KOSPI 운송장비·부품 N N N N N 1033 3 2 0.29 8016155 7799 28.91 1030 1039 1013 1339 721 1030 1027.84 0.08 0 -768 1054 1041 1031 1018 1008 1037 1014 246 309 500 740 1 1 49299770 509 206.60 1.83 12 0.02 5.00 566.00 1631 20240409 -36.66 883 20241209 16.99 1075 -3.91 20250106 965 7.05 20250203 1631 -36.66 20240409 883 16.99 20241209 0.03 N 009320 500 246 억 39065 N N 14 N 00 N
6 20250221 120243 57 100.00 KOSPI 운송장비·부품 N N N N N 1031 1 2 0.10 6980583 6794 25.18 1030 1039 1013 1339 721 1030 1027.46 0.08 0 -667 1054 1041 1031 1018 1008 1037 1014 246 309 500 740 1 1 49299770 508 206.20 1.82 12 0.01 5.00 566.00 1631 20240409 -36.79 883 20241209 16.76 1075 -4.09 20250106 965 6.84 20250203 1631 -36.79 20240409 883 16.76 20241209 0.03 N 009320 500 246 억 39065 N N 14 N 00 N
7 20250221 110242 57 100.00 KOSPI 운송장비·부품 N N N N N 1030 0 3 0.00 5934022 5779 21.42 1030 1039 1013 1339 721 1030 1026.83 0.08 0 -450 1054 1041 1031 1018 1008 1037 1014 246 309 500 740 1 1 49299770 508 206.00 1.82 12 0.01 5.00 566.00 1631 20240409 -36.85 883 20241209 16.65 1075 -4.19 20250106 965 6.74 20250203 1631 -36.85 20240409 883 16.65 20241209 0.03 N 009320 500 246 억 39065 N N 14 N 00 N
8 20250221 100243 57 100.00 KOSPI 운송장비·부품 N N N N N 1028 -2 5 -0.19 1827241 1779 6.59 1030 1039 1013 1339 721 1030 1027.12 0.08 0 -50 1054 1041 1031 1018 1008 1037 1014 246 309 500 740 1 1 49299770 507 205.60 1.82 12 0.00 5.00 566.00 1631 20240409 -36.97 883 20241209 16.42 1075 -4.37 20250106 965 6.53 20250203 1631 -36.97 20240409 883 16.42 20241209 0.03 N 009320 500 246 억 39065 N N 14 N 00 N
9 20250221 090243 57 100.00 KOSPI 운송장비·부품 N N N N N 1030 0 3 0.00 568560 552 2.05 1030 1030 1030 1339 721 1030 1030.00 0.08 0 0 1054 1041 1031 1018 1008 1037 1014 246 309 500 740 1 1 49299770 508 206.00 1.82 12 0.00 5.00 566.00 1631 20240409 -36.85 883 20241209 16.65 1075 -4.19 20250106 965 6.74 20250203 1631 -36.85 20240409 883 16.65 20241209 0.03 N 009320 500 246 억 39065 N N 14 N 00 N
10 20250220 160242 57 100.00 KOSPI 운송장비·부품 N N N N N 1030 1 2 0.10 27721114 26981 84.93 1044 1044 1021 1337 721 1029 1027.43 0.08 0 -495 1047 1038 1024 1015 1001 1042 1019 246 308 500 740 1 1 49299770 508 206.00 1.82 12 0.05 5.00 566.00 1631 20240409 -36.85 883 20241209 16.65 1075 -4.19 20250106 965 6.74 20250203 1631 -36.85 20240409 883 16.65 20241209 0.03 N 009320 500 246 억 39592 N N 14 N 00 N
11 20250220 150242 57 100.00 KOSPI 운송장비·부품 N N N N N 1028 -1 5 -0.10 27023016 26303 82.79 1044 1044 1021 1337 721 1029 1027.37 0.08 0 -159 1047 1038 1024 1015 1001 1042 1019 246 308 500 740 1 1 49299770 507 205.60 1.82 12 0.05 5.00 566.00 1631 20240409 -36.97 883 20241209 16.42 1075 -4.37 20250106 965 6.53 20250203 1631 -36.97 20240409 883 16.42 20241209 0.03 N 009320 500 246 억 39592 N N 48 N 00 N
12 20250220 140243 57 100.00 KOSPI 운송장비·부품 N N N N N 1023 -6 5 -0.58 21740386 21152 66.58 1044 1044 1021 1337 721 1029 1027.82 0.08 0 -189 1047 1038 1024 1015 1001 1042 1019 246 308 500 740 1 1 49299770 504 204.60 1.81 12 0.04 5.00 566.00 1631 20240409 -37.28 883 20241209 15.86 1075 -4.84 20250106 965 6.01 20250203 1631 -37.28 20240409 883 15.86 20241209 0.03 N 009320 500 246 억 39592 N N 48 N 00 N