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
013870/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
20250221,160312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3700,5,2,0.14,45353335,12226,113.22,3695,3750,3670,4800,2590,3695,3709.58,54.72,0,-88,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,706,6.13,0.27,12,0.06,604.00,13635.00,5100,20240307,-27.45,3380,20241210,9.47,4060,-8.87,20250211,3405,8.66,20250204,5100,-27.45,20240307,3380,9.47,20241210,0.75,N,013870,500,95 억,,10437174,N,N,10,N,00,N
20250221,150314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,10,2,0.27,42657780,11499,106.49,3695,3750,3670,4800,2590,3695,3709.69,54.72,0,118,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,707,6.13,0.27,12,0.06,604.00,13635.00,5100,20240307,-27.35,3380,20241210,9.62,4060,-8.74,20250211,3405,8.81,20250204,5100,-27.35,20240307,3380,9.62,20241210,0.75,N,013870,500,95 억,,10437174,N,N,7,N,00,N
20250221,140311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,25,2,0.68,39113210,10544,97.65,3695,3750,3670,4800,2590,3695,3709.52,54.72,0,118,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,709,6.16,0.27,12,0.06,604.00,13635.00,5100,20240307,-27.06,3380,20241210,10.06,4060,-8.37,20250211,3405,9.25,20250204,5100,-27.06,20240307,3380,10.06,20241210,0.75,N,013870,500,95 억,,10437174,N,N,7,N,00,N
20250221,130311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,30,2,0.81,38934650,10496,97.20,3695,3750,3670,4800,2590,3695,3709.48,54.72,0,105,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,710,6.17,0.27,12,0.06,604.00,13635.00,5100,20240307,-26.96,3380,20241210,10.21,4060,-8.25,20250211,3405,9.40,20250204,5100,-26.96,20240307,3380,10.21,20241210,0.75,N,013870,500,95 억,,10437174,N,N,7,N,00,N
20250221,120312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,30,2,0.81,38930925,10495,97.19,3695,3750,3670,4800,2590,3695,3709.47,54.72,0,105,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,710,6.17,0.27,12,0.06,604.00,13635.00,5100,20240307,-26.96,3380,20241210,10.21,4060,-8.25,20250211,3405,9.40,20250204,5100,-26.96,20240307,3380,10.21,20241210,0.75,N,013870,500,95 억,,10437174,N,N,7,N,00,N
20250221,110311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,10,2,0.27,33728735,9094,84.22,3695,3750,3670,4800,2590,3695,3708.90,54.72,0,-75,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,707,6.13,0.27,12,0.05,604.00,13635.00,5100,20240307,-27.35,3380,20241210,9.62,4060,-8.74,20250211,3405,8.81,20250204,5100,-27.35,20240307,3380,9.62,20241210,0.75,N,013870,500,95 억,,10437174,N,N,7,N,00,N
20250221,100311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3715,20,2,0.54,4234115,1138,10.54,3695,3750,3695,4800,2590,3695,3720.66,54.72,0,-43,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,709,6.15,0.27,12,0.01,604.00,13635.00,5100,20240307,-27.16,3380,20241210,9.91,4060,-8.50,20250211,3405,9.10,20250204,5100,-27.16,20240307,3380,9.91,20241210,0.75,N,013870,500,95 억,,10437174,N,N,7,N,00,N
20250221,090312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,0,3,0.00,369500,100,0.93,3695,3695,3695,4800,2590,3695,3695.00,54.72,0,0,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,705,6.12,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.55,3380,20241210,9.32,4060,-8.99,20250211,3405,8.52,20250204,5100,-27.55,20240307,3380,9.32,20241210,0.75,N,013870,500,95 억,,10437174,N,N,7,N,00,N
20250220,160310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,0,3,0.00,39837955,10798,17.18,3685,3760,3660,4800,2590,3695,3689.38,54.72,0,-299,3798,3746,3698,3646,3598,3772,3672,95,1105,500,2660,5,1,19072280,705,6.12,0.27,12,0.06,604.00,13635.00,5100,20240307,-27.55,3380,20241210,9.32,4060,-8.99,20250211,3405,8.52,20250204,5100,-27.55,20240307,3380,9.32,20241210,0.73,N,013870,500,95 억,,10437226,N,N,7,N,00,N
20250220,150311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,0,3,0.00,35075585,9509,15.13,3685,3760,3660,4800,2590,3695,3688.67,54.72,0,-247,3798,3746,3698,3646,3598,3772,3672,95,1105,500,2660,5,1,19072280,705,6.12,0.27,12,0.05,604.00,13635.00,5100,20240307,-27.55,3380,20241210,9.32,4060,-8.99,20250211,3405,8.52,20250204,5100,-27.55,20240307,3380,9.32,20241210,0.73,N,013870,500,95 억,,10437226,N,N,18,N,00,N
20250220,140312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3685,-10,5,-0.27,30952740,8386,13.34,3685,3760,3660,4800,2590,3695,3691.00,54.72,0,-219,3798,3746,3698,3646,3598,3772,3672,95,1105,500,2660,5,1,19072280,703,6.10,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.75,3380,20241210,9.02,4060,-9.24,20250211,3405,8.22,20250204,5100,-27.75,20240307,3380,9.02,20241210,0.73,N,013870,500,95 억,,10437226,N,N,18,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 160312 57 100.00 KOSPI 운송장비·부품 N N N N N 3700 5 2 0.14 45353335 12226 113.22 3695 3750 3670 4800 2590 3695 3709.58 54.72 0 -88 3805 3750 3705 3650 3605 3777 3677 95 1105 500 2660 5 1 19072280 706 6.13 0.27 12 0.06 604.00 13635.00 5100 20240307 -27.45 3380 20241210 9.47 4060 -8.87 20250211 3405 8.66 20250204 5100 -27.45 20240307 3380 9.47 20241210 0.75 N 013870 500 95 억 10437174 N N 10 N 00 N
3 20250221 150314 57 100.00 KOSPI 운송장비·부품 N N N N N 3705 10 2 0.27 42657780 11499 106.49 3695 3750 3670 4800 2590 3695 3709.69 54.72 0 118 3805 3750 3705 3650 3605 3777 3677 95 1105 500 2660 5 1 19072280 707 6.13 0.27 12 0.06 604.00 13635.00 5100 20240307 -27.35 3380 20241210 9.62 4060 -8.74 20250211 3405 8.81 20250204 5100 -27.35 20240307 3380 9.62 20241210 0.75 N 013870 500 95 억 10437174 N N 7 N 00 N
4 20250221 140311 57 100.00 KOSPI 운송장비·부품 N N N N N 3720 25 2 0.68 39113210 10544 97.65 3695 3750 3670 4800 2590 3695 3709.52 54.72 0 118 3805 3750 3705 3650 3605 3777 3677 95 1105 500 2660 5 1 19072280 709 6.16 0.27 12 0.06 604.00 13635.00 5100 20240307 -27.06 3380 20241210 10.06 4060 -8.37 20250211 3405 9.25 20250204 5100 -27.06 20240307 3380 10.06 20241210 0.75 N 013870 500 95 억 10437174 N N 7 N 00 N
5 20250221 130311 57 100.00 KOSPI 운송장비·부품 N N N N N 3725 30 2 0.81 38934650 10496 97.20 3695 3750 3670 4800 2590 3695 3709.48 54.72 0 105 3805 3750 3705 3650 3605 3777 3677 95 1105 500 2660 5 1 19072280 710 6.17 0.27 12 0.06 604.00 13635.00 5100 20240307 -26.96 3380 20241210 10.21 4060 -8.25 20250211 3405 9.40 20250204 5100 -26.96 20240307 3380 10.21 20241210 0.75 N 013870 500 95 억 10437174 N N 7 N 00 N
6 20250221 120312 57 100.00 KOSPI 운송장비·부품 N N N N N 3725 30 2 0.81 38930925 10495 97.19 3695 3750 3670 4800 2590 3695 3709.47 54.72 0 105 3805 3750 3705 3650 3605 3777 3677 95 1105 500 2660 5 1 19072280 710 6.17 0.27 12 0.06 604.00 13635.00 5100 20240307 -26.96 3380 20241210 10.21 4060 -8.25 20250211 3405 9.40 20250204 5100 -26.96 20240307 3380 10.21 20241210 0.75 N 013870 500 95 억 10437174 N N 7 N 00 N
7 20250221 110311 57 100.00 KOSPI 운송장비·부품 N N N N N 3705 10 2 0.27 33728735 9094 84.22 3695 3750 3670 4800 2590 3695 3708.90 54.72 0 -75 3805 3750 3705 3650 3605 3777 3677 95 1105 500 2660 5 1 19072280 707 6.13 0.27 12 0.05 604.00 13635.00 5100 20240307 -27.35 3380 20241210 9.62 4060 -8.74 20250211 3405 8.81 20250204 5100 -27.35 20240307 3380 9.62 20241210 0.75 N 013870 500 95 억 10437174 N N 7 N 00 N
8 20250221 100311 57 100.00 KOSPI 운송장비·부품 N N N N N 3715 20 2 0.54 4234115 1138 10.54 3695 3750 3695 4800 2590 3695 3720.66 54.72 0 -43 3805 3750 3705 3650 3605 3777 3677 95 1105 500 2660 5 1 19072280 709 6.15 0.27 12 0.01 604.00 13635.00 5100 20240307 -27.16 3380 20241210 9.91 4060 -8.50 20250211 3405 9.10 20250204 5100 -27.16 20240307 3380 9.91 20241210 0.75 N 013870 500 95 억 10437174 N N 7 N 00 N
9 20250221 090312 57 100.00 KOSPI 운송장비·부품 N N N N N 3695 0 3 0.00 369500 100 0.93 3695 3695 3695 4800 2590 3695 3695.00 54.72 0 0 3805 3750 3705 3650 3605 3777 3677 95 1105 500 2660 5 1 19072280 705 6.12 0.27 12 0.00 604.00 13635.00 5100 20240307 -27.55 3380 20241210 9.32 4060 -8.99 20250211 3405 8.52 20250204 5100 -27.55 20240307 3380 9.32 20241210 0.75 N 013870 500 95 억 10437174 N N 7 N 00 N
10 20250220 160310 57 100.00 KOSPI 운송장비·부품 N N N N N 3695 0 3 0.00 39837955 10798 17.18 3685 3760 3660 4800 2590 3695 3689.38 54.72 0 -299 3798 3746 3698 3646 3598 3772 3672 95 1105 500 2660 5 1 19072280 705 6.12 0.27 12 0.06 604.00 13635.00 5100 20240307 -27.55 3380 20241210 9.32 4060 -8.99 20250211 3405 8.52 20250204 5100 -27.55 20240307 3380 9.32 20241210 0.73 N 013870 500 95 억 10437226 N N 7 N 00 N
11 20250220 150311 57 100.00 KOSPI 운송장비·부품 N N N N N 3695 0 3 0.00 35075585 9509 15.13 3685 3760 3660 4800 2590 3695 3688.67 54.72 0 -247 3798 3746 3698 3646 3598 3772 3672 95 1105 500 2660 5 1 19072280 705 6.12 0.27 12 0.05 604.00 13635.00 5100 20240307 -27.55 3380 20241210 9.32 4060 -8.99 20250211 3405 8.52 20250204 5100 -27.55 20240307 3380 9.32 20241210 0.73 N 013870 500 95 억 10437226 N N 18 N 00 N
12 20250220 140312 57 100.00 KOSPI 운송장비·부품 N N N N N 3685 -10 5 -0.27 30952740 8386 13.34 3685 3760 3660 4800 2590 3695 3691.00 54.72 0 -219 3798 3746 3698 3646 3598 3772 3672 95 1105 500 2660 5 1 19072280 703 6.10 0.27 12 0.04 604.00 13635.00 5100 20240307 -27.75 3380 20241210 9.02 4060 -9.24 20250211 3405 8.22 20250204 5100 -27.75 20240307 3380 9.02 20241210 0.73 N 013870 500 95 억 10437226 N N 18 N 00 N