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
013520/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
20250221,160310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1614,39,2,2.48,124353290,78045,231.31,1575,1618,1575,2045,1103,1575,1593.30,1.33,0,6345,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,808,23.39,0.50,12,0.16,69.00,3242.00,2510,20240617,-35.70,1400,20241209,15.29,1687,-4.33,20250217,1455,10.93,20250203,2510,-35.70,20240617,1400,15.29,20241209,0.80,N,013520,500,250 억,,664708,N,N,26,N,00,N
20250221,150312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1612,37,2,2.35,120013521,75354,223.34,1575,1618,1575,2045,1103,1575,1592.66,1.33,0,6187,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,807,23.36,0.50,12,0.15,69.00,3242.00,2510,20240617,-35.78,1400,20241209,15.14,1687,-4.45,20250217,1455,10.79,20250203,2510,-35.78,20240617,1400,15.14,20241209,0.80,N,013520,500,250 억,,664708,N,N,16,N,00,N
20250221,140310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1606,31,2,1.97,113032310,71021,210.49,1575,1618,1575,2045,1103,1575,1591.53,1.33,0,6284,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,804,23.28,0.50,12,0.14,69.00,3242.00,2510,20240617,-36.02,1400,20241209,14.71,1687,-4.80,20250217,1455,10.38,20250203,2510,-36.02,20240617,1400,14.71,20241209,0.80,N,013520,500,250 억,,664708,N,N,16,N,00,N
20250221,130309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1615,40,2,2.54,101286469,63695,188.78,1575,1618,1575,2045,1103,1575,1590.18,1.33,0,4465,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,808,23.41,0.50,12,0.13,69.00,3242.00,2510,20240617,-35.66,1400,20241209,15.36,1687,-4.27,20250217,1455,11.00,20250203,2510,-35.66,20240617,1400,15.36,20241209,0.80,N,013520,500,250 억,,664708,N,N,16,N,00,N
20250221,120311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1610,35,2,2.22,89658693,56483,167.41,1575,1610,1575,2045,1103,1575,1587.36,1.33,0,4442,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,806,23.33,0.50,12,0.11,69.00,3242.00,2510,20240617,-35.86,1400,20241209,15.00,1687,-4.56,20250217,1455,10.65,20250203,2510,-35.86,20240617,1400,15.00,20241209,0.80,N,013520,500,250 억,,664708,N,N,16,N,00,N
20250221,110309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1590,15,2,0.95,67284105,42528,126.05,1575,1591,1575,2045,1103,1575,1582.11,1.33,0,2127,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,796,23.04,0.49,12,0.08,69.00,3242.00,2510,20240617,-36.65,1400,20241209,13.57,1687,-5.75,20250217,1455,9.28,20250203,2510,-36.65,20240617,1400,13.57,20241209,0.80,N,013520,500,250 억,,664708,N,N,16,N,00,N
20250221,100310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1589,14,2,0.89,20074954,12674,37.56,1575,1590,1575,2045,1103,1575,1583.95,1.33,0,1939,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,795,23.03,0.49,12,0.03,69.00,3242.00,2510,20240617,-36.69,1400,20241209,13.50,1687,-5.81,20250217,1455,9.21,20250203,2510,-36.69,20240617,1400,13.50,20241209,0.80,N,013520,500,250 억,,664708,N,N,16,N,00,N
20250221,090310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1576,1,2,0.06,2586885,1641,4.86,1575,1577,1575,2045,1103,1575,1576.41,1.33,0,985,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,789,22.84,0.49,12,0.00,69.00,3242.00,2510,20240617,-37.21,1400,20241209,12.57,1687,-6.58,20250217,1455,8.32,20250203,2510,-37.21,20240617,1400,12.57,20241209,0.80,N,013520,500,250 억,,664708,N,N,16,N,00,N
20250220,160309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1575,4,2,0.25,52954705,33740,65.34,1571,1577,1560,2040,1100,1571,1569.49,1.32,0,1677,1587,1579,1565,1557,1543,1572,1550,250,469,500,1130,1,1,50051252,788,22.83,0.49,12,0.07,69.00,3242.00,2510,20240617,-37.25,1400,20241209,12.50,1687,-6.64,20250217,1455,8.25,20250203,2510,-37.25,20240617,1400,12.50,20241209,0.77,N,013520,500,250 억,,663065,N,N,16,N,00,N
20250220,150309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1574,3,2,0.19,48982773,31218,60.45,1571,1577,1560,2040,1100,1571,1569.06,1.32,0,1938,1587,1579,1565,1557,1543,1572,1550,250,469,500,1130,1,1,50051252,788,22.81,0.49,12,0.06,69.00,3242.00,2510,20240617,-37.29,1400,20241209,12.43,1687,-6.70,20250217,1455,8.18,20250203,2510,-37.29,20240617,1400,12.43,20241209,0.77,N,013520,500,250 억,,663065,N,N,49,N,00,N
20250220,140310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1574,3,2,0.19,30138201,19217,37.21,1571,1577,1560,2040,1100,1571,1568.31,1.32,0,1464,1587,1579,1565,1557,1543,1572,1550,250,469,500,1130,1,1,50051252,788,22.81,0.49,12,0.04,69.00,3242.00,2510,20240617,-37.29,1400,20241209,12.43,1687,-6.70,20250217,1455,8.18,20250203,2510,-37.29,20240617,1400,12.43,20241209,0.77,N,013520,500,250 억,,663065,N,N,49,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 160310 57 100.00 KOSPI 운송장비·부품 N N N N N 1614 39 2 2.48 124353290 78045 231.31 1575 1618 1575 2045 1103 1575 1593.30 1.33 0 6345 1587 1580 1570 1563 1553 1584 1567 250 470 500 1130 1 1 50051252 808 23.39 0.50 12 0.16 69.00 3242.00 2510 20240617 -35.70 1400 20241209 15.29 1687 -4.33 20250217 1455 10.93 20250203 2510 -35.70 20240617 1400 15.29 20241209 0.80 N 013520 500 250 억 664708 N N 26 N 00 N
3 20250221 150312 57 100.00 KOSPI 운송장비·부품 N N N N N 1612 37 2 2.35 120013521 75354 223.34 1575 1618 1575 2045 1103 1575 1592.66 1.33 0 6187 1587 1580 1570 1563 1553 1584 1567 250 470 500 1130 1 1 50051252 807 23.36 0.50 12 0.15 69.00 3242.00 2510 20240617 -35.78 1400 20241209 15.14 1687 -4.45 20250217 1455 10.79 20250203 2510 -35.78 20240617 1400 15.14 20241209 0.80 N 013520 500 250 억 664708 N N 16 N 00 N
4 20250221 140310 57 100.00 KOSPI 운송장비·부품 N N N N N 1606 31 2 1.97 113032310 71021 210.49 1575 1618 1575 2045 1103 1575 1591.53 1.33 0 6284 1587 1580 1570 1563 1553 1584 1567 250 470 500 1130 1 1 50051252 804 23.28 0.50 12 0.14 69.00 3242.00 2510 20240617 -36.02 1400 20241209 14.71 1687 -4.80 20250217 1455 10.38 20250203 2510 -36.02 20240617 1400 14.71 20241209 0.80 N 013520 500 250 억 664708 N N 16 N 00 N
5 20250221 130309 57 100.00 KOSPI 운송장비·부품 N N N N N 1615 40 2 2.54 101286469 63695 188.78 1575 1618 1575 2045 1103 1575 1590.18 1.33 0 4465 1587 1580 1570 1563 1553 1584 1567 250 470 500 1130 1 1 50051252 808 23.41 0.50 12 0.13 69.00 3242.00 2510 20240617 -35.66 1400 20241209 15.36 1687 -4.27 20250217 1455 11.00 20250203 2510 -35.66 20240617 1400 15.36 20241209 0.80 N 013520 500 250 억 664708 N N 16 N 00 N
6 20250221 120311 57 100.00 KOSPI 운송장비·부품 N N N N N 1610 35 2 2.22 89658693 56483 167.41 1575 1610 1575 2045 1103 1575 1587.36 1.33 0 4442 1587 1580 1570 1563 1553 1584 1567 250 470 500 1130 1 1 50051252 806 23.33 0.50 12 0.11 69.00 3242.00 2510 20240617 -35.86 1400 20241209 15.00 1687 -4.56 20250217 1455 10.65 20250203 2510 -35.86 20240617 1400 15.00 20241209 0.80 N 013520 500 250 억 664708 N N 16 N 00 N
7 20250221 110309 57 100.00 KOSPI 운송장비·부품 N N N N N 1590 15 2 0.95 67284105 42528 126.05 1575 1591 1575 2045 1103 1575 1582.11 1.33 0 2127 1587 1580 1570 1563 1553 1584 1567 250 470 500 1130 1 1 50051252 796 23.04 0.49 12 0.08 69.00 3242.00 2510 20240617 -36.65 1400 20241209 13.57 1687 -5.75 20250217 1455 9.28 20250203 2510 -36.65 20240617 1400 13.57 20241209 0.80 N 013520 500 250 억 664708 N N 16 N 00 N
8 20250221 100310 57 100.00 KOSPI 운송장비·부품 N N N N N 1589 14 2 0.89 20074954 12674 37.56 1575 1590 1575 2045 1103 1575 1583.95 1.33 0 1939 1587 1580 1570 1563 1553 1584 1567 250 470 500 1130 1 1 50051252 795 23.03 0.49 12 0.03 69.00 3242.00 2510 20240617 -36.69 1400 20241209 13.50 1687 -5.81 20250217 1455 9.21 20250203 2510 -36.69 20240617 1400 13.50 20241209 0.80 N 013520 500 250 억 664708 N N 16 N 00 N
9 20250221 090310 57 100.00 KOSPI 운송장비·부품 N N N N N 1576 1 2 0.06 2586885 1641 4.86 1575 1577 1575 2045 1103 1575 1576.41 1.33 0 985 1587 1580 1570 1563 1553 1584 1567 250 470 500 1130 1 1 50051252 789 22.84 0.49 12 0.00 69.00 3242.00 2510 20240617 -37.21 1400 20241209 12.57 1687 -6.58 20250217 1455 8.32 20250203 2510 -37.21 20240617 1400 12.57 20241209 0.80 N 013520 500 250 억 664708 N N 16 N 00 N
10 20250220 160309 57 100.00 KOSPI 운송장비·부품 N N N N N 1575 4 2 0.25 52954705 33740 65.34 1571 1577 1560 2040 1100 1571 1569.49 1.32 0 1677 1587 1579 1565 1557 1543 1572 1550 250 469 500 1130 1 1 50051252 788 22.83 0.49 12 0.07 69.00 3242.00 2510 20240617 -37.25 1400 20241209 12.50 1687 -6.64 20250217 1455 8.25 20250203 2510 -37.25 20240617 1400 12.50 20241209 0.77 N 013520 500 250 억 663065 N N 16 N 00 N
11 20250220 150309 57 100.00 KOSPI 운송장비·부품 N N N N N 1574 3 2 0.19 48982773 31218 60.45 1571 1577 1560 2040 1100 1571 1569.06 1.32 0 1938 1587 1579 1565 1557 1543 1572 1550 250 469 500 1130 1 1 50051252 788 22.81 0.49 12 0.06 69.00 3242.00 2510 20240617 -37.29 1400 20241209 12.43 1687 -6.70 20250217 1455 8.18 20250203 2510 -37.29 20240617 1400 12.43 20241209 0.77 N 013520 500 250 억 663065 N N 49 N 00 N
12 20250220 140310 57 100.00 KOSPI 운송장비·부품 N N N N N 1574 3 2 0.19 30138201 19217 37.21 1571 1577 1560 2040 1100 1571 1568.31 1.32 0 1464 1587 1579 1565 1557 1543 1572 1550 250 469 500 1130 1 1 50051252 788 22.81 0.49 12 0.04 69.00 3242.00 2510 20240617 -37.29 1400 20241209 12.43 1687 -6.70 20250217 1455 8.18 20250203 2510 -37.29 20240617 1400 12.43 20241209 0.77 N 013520 500 250 억 663065 N N 49 N 00 N