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
018500/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
20250221,160333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1998,-117,5,-5.53,3417048229,1670419,109.95,2165,2185,1985,2745,1485,2115,2045.67,1.90,0,-254351,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,1,1,46754933,934,5.11,0.88,03,3.57,391.00,2278.00,2800,20250103,-28.64,960,20241209,108.12,2800,-28.64,20250103,1655,20.73,20250123,2800,-28.64,20250103,960,108.12,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
20250221,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1999,-116,5,-5.48,3115312453,1518950,99.98,2165,2185,1994,2745,1485,2115,2050.90,1.90,0,-232277,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,1,1,46754933,935,5.11,0.88,03,3.25,391.00,2278.00,2800,20250103,-28.61,960,20241209,108.23,2800,-28.61,20250103,1655,20.79,20250123,2800,-28.61,20250103,960,108.23,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
20250221,140333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2005,-110,5,-5.20,2654628773,1288709,84.82,2165,2185,1999,2745,1485,2115,2059.85,1.90,0,-225646,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,937,5.13,0.88,03,2.76,391.00,2278.00,2800,20250103,-28.39,960,20241209,108.85,2800,-28.39,20250103,1655,21.15,20250123,2800,-28.39,20250103,960,108.85,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
20250221,130333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2040,-75,5,-3.55,2100293280,1014471,66.77,2165,2185,2010,2745,1485,2115,2070.27,1.90,0,-134867,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,954,5.22,0.90,03,2.17,391.00,2278.00,2800,20250103,-27.14,960,20241209,112.50,2800,-27.14,20250103,1655,23.26,20250123,2800,-27.14,20250103,960,112.50,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
20250221,120334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2050,-65,5,-3.07,2003449840,966986,63.65,2165,2185,2010,2745,1485,2115,2071.78,1.90,0,-131703,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,958,5.24,0.90,03,2.07,391.00,2278.00,2800,20250103,-26.79,960,20241209,113.54,2800,-26.79,20250103,1655,23.87,20250123,2800,-26.79,20250103,960,113.54,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
20250221,110333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2040,-75,5,-3.55,1895426685,914023,60.16,2165,2185,2010,2745,1485,2115,2073.65,1.90,0,-119766,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,954,5.22,0.90,03,1.95,391.00,2278.00,2800,20250103,-27.14,960,20241209,112.50,2800,-27.14,20250103,1655,23.26,20250123,2800,-27.14,20250103,960,112.50,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
20250221,100333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2050,-65,5,-3.07,1228248585,589966,38.83,2165,2185,2010,2745,1485,2115,2081.81,1.90,0,-49944,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,958,5.24,0.90,03,1.26,391.00,2278.00,2800,20250103,-26.79,960,20241209,113.54,2800,-26.79,20250103,1655,23.87,20250123,2800,-26.79,20250103,960,113.54,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
20250221,090333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2165,50,2,2.36,188562685,87666,5.77,2165,2185,2105,2745,1485,2115,2151.55,1.90,0,-15812,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,1012,5.54,0.95,03,0.19,391.00,2278.00,2800,20250103,-22.68,960,20241209,125.52,2800,-22.68,20250103,1655,30.82,20250123,2800,-22.68,20250103,960,125.52,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
20250220,160332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2115,40,2,1.93,3126998350,1499057,114.34,2055,2140,2035,2695,1455,2075,2085.95,1.82,0,45288,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,989,5.41,0.93,03,3.21,391.00,2278.00,2800,20250103,-24.46,960,20241209,120.31,2800,-24.46,20250103,1655,27.79,20250123,2800,-24.46,20250103,960,120.31,20241209,1.47,N,018500,500,233 억,,851114,N,N,1,N,00,N
20250220,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2130,55,2,2.65,2909225250,1396082,106.49,2055,2140,2035,2695,1455,2075,2083.87,1.82,0,41655,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,996,5.45,0.94,03,2.99,391.00,2278.00,2800,20250103,-23.93,960,20241209,121.88,2800,-23.93,20250103,1655,28.70,20250123,2800,-23.93,20250103,960,121.88,20241209,1.47,N,018500,500,233 억,,851114,N,N,36,N,00,N
20250220,140334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2090,15,2,0.72,2446466270,1177048,89.78,2055,2115,2035,2695,1455,2075,2078.49,1.82,0,-28285,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,977,5.35,0.92,03,2.52,391.00,2278.00,2800,20250103,-25.36,960,20241209,117.71,2800,-25.36,20250103,1655,26.28,20250123,2800,-25.36,20250103,960,117.71,20241209,1.47,N,018500,500,233 억,,851114,N,N,36,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 160333 57 100.00 KOSPI 운송장비·부품 N N N N N 1998 -117 5 -5.53 3417048229 1670419 109.95 2165 2185 1985 2745 1485 2115 2045.67 1.90 0 -254351 2201 2157 2096 2052 1991 2180 2075 234 630 500 1350 1 1 46754933 934 5.11 0.88 03 3.57 391.00 2278.00 2800 20250103 -28.64 960 20241209 108.12 2800 -28.64 20250103 1655 20.73 20250123 2800 -28.64 20250103 960 108.12 20241209 1.49 N 018500 500 233 억 888620 N N 1 N 00 N
3 20250221 150335 57 100.00 KOSPI 운송장비·부품 N N N N N 1999 -116 5 -5.48 3115312453 1518950 99.98 2165 2185 1994 2745 1485 2115 2050.90 1.90 0 -232277 2201 2157 2096 2052 1991 2180 2075 234 630 500 1350 1 1 46754933 935 5.11 0.88 03 3.25 391.00 2278.00 2800 20250103 -28.61 960 20241209 108.23 2800 -28.61 20250103 1655 20.79 20250123 2800 -28.61 20250103 960 108.23 20241209 1.49 N 018500 500 233 억 888620 N N 1 N 00 N
4 20250221 140333 57 100.00 KOSPI 운송장비·부품 N N N N N 2005 -110 5 -5.20 2654628773 1288709 84.82 2165 2185 1999 2745 1485 2115 2059.85 1.90 0 -225646 2201 2157 2096 2052 1991 2180 2075 234 630 500 1350 5 1 46754933 937 5.13 0.88 03 2.76 391.00 2278.00 2800 20250103 -28.39 960 20241209 108.85 2800 -28.39 20250103 1655 21.15 20250123 2800 -28.39 20250103 960 108.85 20241209 1.49 N 018500 500 233 억 888620 N N 1 N 00 N
5 20250221 130333 57 100.00 KOSPI 운송장비·부품 N N N N N 2040 -75 5 -3.55 2100293280 1014471 66.77 2165 2185 2010 2745 1485 2115 2070.27 1.90 0 -134867 2201 2157 2096 2052 1991 2180 2075 234 630 500 1350 5 1 46754933 954 5.22 0.90 03 2.17 391.00 2278.00 2800 20250103 -27.14 960 20241209 112.50 2800 -27.14 20250103 1655 23.26 20250123 2800 -27.14 20250103 960 112.50 20241209 1.49 N 018500 500 233 억 888620 N N 1 N 00 N
6 20250221 120334 57 100.00 KOSPI 운송장비·부품 N N N N N 2050 -65 5 -3.07 2003449840 966986 63.65 2165 2185 2010 2745 1485 2115 2071.78 1.90 0 -131703 2201 2157 2096 2052 1991 2180 2075 234 630 500 1350 5 1 46754933 958 5.24 0.90 03 2.07 391.00 2278.00 2800 20250103 -26.79 960 20241209 113.54 2800 -26.79 20250103 1655 23.87 20250123 2800 -26.79 20250103 960 113.54 20241209 1.49 N 018500 500 233 억 888620 N N 1 N 00 N
7 20250221 110333 57 100.00 KOSPI 운송장비·부품 N N N N N 2040 -75 5 -3.55 1895426685 914023 60.16 2165 2185 2010 2745 1485 2115 2073.65 1.90 0 -119766 2201 2157 2096 2052 1991 2180 2075 234 630 500 1350 5 1 46754933 954 5.22 0.90 03 1.95 391.00 2278.00 2800 20250103 -27.14 960 20241209 112.50 2800 -27.14 20250103 1655 23.26 20250123 2800 -27.14 20250103 960 112.50 20241209 1.49 N 018500 500 233 억 888620 N N 1 N 00 N
8 20250221 100333 57 100.00 KOSPI 운송장비·부품 N N N N N 2050 -65 5 -3.07 1228248585 589966 38.83 2165 2185 2010 2745 1485 2115 2081.81 1.90 0 -49944 2201 2157 2096 2052 1991 2180 2075 234 630 500 1350 5 1 46754933 958 5.24 0.90 03 1.26 391.00 2278.00 2800 20250103 -26.79 960 20241209 113.54 2800 -26.79 20250103 1655 23.87 20250123 2800 -26.79 20250103 960 113.54 20241209 1.49 N 018500 500 233 억 888620 N N 1 N 00 N
9 20250221 090333 57 100.00 KOSPI 운송장비·부품 N N N N N 2165 50 2 2.36 188562685 87666 5.77 2165 2185 2105 2745 1485 2115 2151.55 1.90 0 -15812 2201 2157 2096 2052 1991 2180 2075 234 630 500 1350 5 1 46754933 1012 5.54 0.95 03 0.19 391.00 2278.00 2800 20250103 -22.68 960 20241209 125.52 2800 -22.68 20250103 1655 30.82 20250123 2800 -22.68 20250103 960 125.52 20241209 1.49 N 018500 500 233 억 888620 N N 1 N 00 N
10 20250220 160332 57 100.00 KOSPI 운송장비·부품 N N N N N 2115 40 2 1.93 3126998350 1499057 114.34 2055 2140 2035 2695 1455 2075 2085.95 1.82 0 45288 2175 2124 2049 1998 1923 2150 2024 234 620 500 1320 5 1 46754933 989 5.41 0.93 03 3.21 391.00 2278.00 2800 20250103 -24.46 960 20241209 120.31 2800 -24.46 20250103 1655 27.79 20250123 2800 -24.46 20250103 960 120.31 20241209 1.47 N 018500 500 233 억 851114 N N 1 N 00 N
11 20250220 150332 57 100.00 KOSPI 운송장비·부품 N N N N N 2130 55 2 2.65 2909225250 1396082 106.49 2055 2140 2035 2695 1455 2075 2083.87 1.82 0 41655 2175 2124 2049 1998 1923 2150 2024 234 620 500 1320 5 1 46754933 996 5.45 0.94 03 2.99 391.00 2278.00 2800 20250103 -23.93 960 20241209 121.88 2800 -23.93 20250103 1655 28.70 20250123 2800 -23.93 20250103 960 121.88 20241209 1.47 N 018500 500 233 억 851114 N N 36 N 00 N
12 20250220 140334 57 100.00 KOSPI 운송장비·부품 N N N N N 2090 15 2 0.72 2446466270 1177048 89.78 2055 2115 2035 2695 1455 2075 2078.49 1.82 0 -28285 2175 2124 2049 1998 1923 2150 2024 234 620 500 1320 5 1 46754933 977 5.35 0.92 03 2.52 391.00 2278.00 2800 20250103 -25.36 960 20241209 117.71 2800 -25.36 20250103 1655 26.28 20250123 2800 -25.36 20250103 960 117.71 20241209 1.47 N 018500 500 233 억 851114 N N 36 N 00 N