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
023800/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
20250221,160348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6200,60,2,0.98,119937120,19466,60.13,6140,6210,6110,7980,4300,6140,6161.29,1.21,0,1651,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,980,7.01,0.46,12,0.12,884.00,13464.00,10070,20240215,-38.43,5040,20241209,23.02,6780,-8.55,20250205,5410,14.60,20250203,9030,-31.34,20240221,5040,23.02,20241209,1.34,N,023800,500,79 억,,191917,N,N,83,N,00,N
20250221,150350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6190,50,2,0.81,112526500,18269,56.43,6140,6210,6110,7980,4300,6140,6159.42,1.21,0,1312,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,979,7.00,0.46,12,0.12,884.00,13464.00,10070,20240215,-38.53,5040,20241209,22.82,6780,-8.70,20250205,5410,14.42,20250203,9030,-31.45,20240221,5040,22.82,20241209,1.34,N,023800,500,79 억,,191917,N,N,100,N,00,N
20250221,140348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6180,40,2,0.65,94422790,15344,47.40,6140,6190,6110,7980,4300,6140,6153.73,1.21,0,1310,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,977,6.99,0.46,12,0.10,884.00,13464.00,10070,20240215,-38.63,5040,20241209,22.62,6780,-8.85,20250205,5410,14.23,20250203,9030,-31.56,20240221,5040,22.62,20241209,1.34,N,023800,500,79 억,,191917,N,N,100,N,00,N
20250221,130348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6180,40,2,0.65,87697880,14254,44.03,6140,6190,6110,7980,4300,6140,6152.51,1.21,0,1310,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,977,6.99,0.46,12,0.09,884.00,13464.00,10070,20240215,-38.63,5040,20241209,22.62,6780,-8.85,20250205,5410,14.23,20250203,9030,-31.56,20240221,5040,22.62,20241209,1.34,N,023800,500,79 억,,191917,N,N,100,N,00,N
20250221,120349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6160,20,2,0.33,67200260,10928,33.76,6140,6190,6110,7980,4300,6140,6149.36,1.21,0,-192,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,974,6.97,0.46,12,0.07,884.00,13464.00,10070,20240215,-38.83,5040,20241209,22.22,6780,-9.14,20250205,5410,13.86,20250203,9030,-31.78,20240221,5040,22.22,20241209,1.34,N,023800,500,79 억,,191917,N,N,100,N,00,N
20250221,110347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6160,20,2,0.33,45764610,7450,23.01,6140,6190,6110,7980,4300,6140,6142.90,1.21,0,-294,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,974,6.97,0.46,12,0.05,884.00,13464.00,10070,20240215,-38.83,5040,20241209,22.22,6780,-9.14,20250205,5410,13.86,20250203,9030,-31.78,20240221,5040,22.22,20241209,1.34,N,023800,500,79 억,,191917,N,N,100,N,00,N
20250221,100348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6150,10,2,0.16,35509910,5783,17.86,6140,6190,6110,7980,4300,6140,6140.40,1.21,0,-855,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,972,6.96,0.46,12,0.04,884.00,13464.00,10070,20240215,-38.93,5040,20241209,22.02,6780,-9.29,20250205,5410,13.68,20250203,9030,-31.89,20240221,5040,22.02,20241209,1.34,N,023800,500,79 억,,191917,N,N,100,N,00,N
20250221,090348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6190,50,2,0.81,731420,119,0.37,6140,6190,6140,7980,4300,6140,6146.39,1.21,0,-71,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,979,7.00,0.46,12,0.00,884.00,13464.00,10070,20240215,-38.53,5040,20241209,22.82,6780,-8.70,20250205,5410,14.42,20250203,9030,-31.45,20240221,5040,22.82,20241209,1.34,N,023800,500,79 억,,191917,N,N,100,N,00,N
20250220,160347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6140,0,3,0.00,199857320,32352,63.96,6160,6230,6140,7980,4300,6140,6178.34,1.21,0,385,6273,6206,6143,6076,6013,6240,6110,79,1840,500,4290,10,1,15809197,971,6.95,0.46,12,0.20,884.00,13464.00,10070,20240215,-39.03,5040,20241209,21.83,6780,-9.44,20250205,5410,13.49,20250203,9040,-32.08,20240220,5040,21.83,20241209,1.32,N,023800,500,79 억,,191061,N,N,100,N,00,N
20250220,150347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6160,20,2,0.33,179558240,29049,57.43,6160,6230,6140,7980,4300,6140,6181.22,1.21,0,264,6273,6206,6143,6076,6013,6240,6110,79,1840,500,4290,10,1,15809197,974,6.97,0.46,12,0.18,884.00,13464.00,10070,20240215,-38.83,5040,20241209,22.22,6780,-9.14,20250205,5410,13.86,20250203,9040,-31.86,20240220,5040,22.22,20241209,1.32,N,023800,500,79 억,,191061,N,N,147,N,00,N
20250220,140349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6180,40,2,0.65,133172750,21523,42.55,6160,6230,6160,7980,4300,6140,6187.46,1.21,0,-1796,6273,6206,6143,6076,6013,6240,6110,79,1840,500,4290,10,1,15809197,977,6.99,0.46,12,0.14,884.00,13464.00,10070,20240215,-38.63,5040,20241209,22.62,6780,-8.85,20250205,5410,14.23,20250203,9040,-31.64,20240220,5040,22.62,20241209,1.32,N,023800,500,79 억,,191061,N,N,147,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 160348 57 100.00 KOSPI 운송장비·부품 N N N N N 6200 60 2 0.98 119937120 19466 60.13 6140 6210 6110 7980 4300 6140 6161.29 1.21 0 1651 6260 6200 6170 6110 6080 6185 6095 79 1840 500 4290 10 1 15809197 980 7.01 0.46 12 0.12 884.00 13464.00 10070 20240215 -38.43 5040 20241209 23.02 6780 -8.55 20250205 5410 14.60 20250203 9030 -31.34 20240221 5040 23.02 20241209 1.34 N 023800 500 79 억 191917 N N 83 N 00 N
3 20250221 150350 57 100.00 KOSPI 운송장비·부품 N N N N N 6190 50 2 0.81 112526500 18269 56.43 6140 6210 6110 7980 4300 6140 6159.42 1.21 0 1312 6260 6200 6170 6110 6080 6185 6095 79 1840 500 4290 10 1 15809197 979 7.00 0.46 12 0.12 884.00 13464.00 10070 20240215 -38.53 5040 20241209 22.82 6780 -8.70 20250205 5410 14.42 20250203 9030 -31.45 20240221 5040 22.82 20241209 1.34 N 023800 500 79 억 191917 N N 100 N 00 N
4 20250221 140348 57 100.00 KOSPI 운송장비·부품 N N N N N 6180 40 2 0.65 94422790 15344 47.40 6140 6190 6110 7980 4300 6140 6153.73 1.21 0 1310 6260 6200 6170 6110 6080 6185 6095 79 1840 500 4290 10 1 15809197 977 6.99 0.46 12 0.10 884.00 13464.00 10070 20240215 -38.63 5040 20241209 22.62 6780 -8.85 20250205 5410 14.23 20250203 9030 -31.56 20240221 5040 22.62 20241209 1.34 N 023800 500 79 억 191917 N N 100 N 00 N
5 20250221 130348 57 100.00 KOSPI 운송장비·부품 N N N N N 6180 40 2 0.65 87697880 14254 44.03 6140 6190 6110 7980 4300 6140 6152.51 1.21 0 1310 6260 6200 6170 6110 6080 6185 6095 79 1840 500 4290 10 1 15809197 977 6.99 0.46 12 0.09 884.00 13464.00 10070 20240215 -38.63 5040 20241209 22.62 6780 -8.85 20250205 5410 14.23 20250203 9030 -31.56 20240221 5040 22.62 20241209 1.34 N 023800 500 79 억 191917 N N 100 N 00 N
6 20250221 120349 57 100.00 KOSPI 운송장비·부품 N N N N N 6160 20 2 0.33 67200260 10928 33.76 6140 6190 6110 7980 4300 6140 6149.36 1.21 0 -192 6260 6200 6170 6110 6080 6185 6095 79 1840 500 4290 10 1 15809197 974 6.97 0.46 12 0.07 884.00 13464.00 10070 20240215 -38.83 5040 20241209 22.22 6780 -9.14 20250205 5410 13.86 20250203 9030 -31.78 20240221 5040 22.22 20241209 1.34 N 023800 500 79 억 191917 N N 100 N 00 N
7 20250221 110347 57 100.00 KOSPI 운송장비·부품 N N N N N 6160 20 2 0.33 45764610 7450 23.01 6140 6190 6110 7980 4300 6140 6142.90 1.21 0 -294 6260 6200 6170 6110 6080 6185 6095 79 1840 500 4290 10 1 15809197 974 6.97 0.46 12 0.05 884.00 13464.00 10070 20240215 -38.83 5040 20241209 22.22 6780 -9.14 20250205 5410 13.86 20250203 9030 -31.78 20240221 5040 22.22 20241209 1.34 N 023800 500 79 억 191917 N N 100 N 00 N
8 20250221 100348 57 100.00 KOSPI 운송장비·부품 N N N N N 6150 10 2 0.16 35509910 5783 17.86 6140 6190 6110 7980 4300 6140 6140.40 1.21 0 -855 6260 6200 6170 6110 6080 6185 6095 79 1840 500 4290 10 1 15809197 972 6.96 0.46 12 0.04 884.00 13464.00 10070 20240215 -38.93 5040 20241209 22.02 6780 -9.29 20250205 5410 13.68 20250203 9030 -31.89 20240221 5040 22.02 20241209 1.34 N 023800 500 79 억 191917 N N 100 N 00 N
9 20250221 090348 57 100.00 KOSPI 운송장비·부품 N N N N N 6190 50 2 0.81 731420 119 0.37 6140 6190 6140 7980 4300 6140 6146.39 1.21 0 -71 6260 6200 6170 6110 6080 6185 6095 79 1840 500 4290 10 1 15809197 979 7.00 0.46 12 0.00 884.00 13464.00 10070 20240215 -38.53 5040 20241209 22.82 6780 -8.70 20250205 5410 14.42 20250203 9030 -31.45 20240221 5040 22.82 20241209 1.34 N 023800 500 79 억 191917 N N 100 N 00 N
10 20250220 160347 57 100.00 KOSPI 운송장비·부품 N N N N N 6140 0 3 0.00 199857320 32352 63.96 6160 6230 6140 7980 4300 6140 6178.34 1.21 0 385 6273 6206 6143 6076 6013 6240 6110 79 1840 500 4290 10 1 15809197 971 6.95 0.46 12 0.20 884.00 13464.00 10070 20240215 -39.03 5040 20241209 21.83 6780 -9.44 20250205 5410 13.49 20250203 9040 -32.08 20240220 5040 21.83 20241209 1.32 N 023800 500 79 억 191061 N N 100 N 00 N
11 20250220 150347 57 100.00 KOSPI 운송장비·부품 N N N N N 6160 20 2 0.33 179558240 29049 57.43 6160 6230 6140 7980 4300 6140 6181.22 1.21 0 264 6273 6206 6143 6076 6013 6240 6110 79 1840 500 4290 10 1 15809197 974 6.97 0.46 12 0.18 884.00 13464.00 10070 20240215 -38.83 5040 20241209 22.22 6780 -9.14 20250205 5410 13.86 20250203 9040 -31.86 20240220 5040 22.22 20241209 1.32 N 023800 500 79 억 191061 N N 147 N 00 N
12 20250220 140349 57 100.00 KOSPI 운송장비·부품 N N N N N 6180 40 2 0.65 133172750 21523 42.55 6160 6230 6160 7980 4300 6140 6187.46 1.21 0 -1796 6273 6206 6143 6076 6013 6240 6110 79 1840 500 4290 10 1 15809197 977 6.99 0.46 12 0.14 884.00 13464.00 10070 20240215 -38.63 5040 20241209 22.62 6780 -8.85 20250205 5410 14.23 20250203 9040 -31.64 20240220 5040 22.62 20241209 1.32 N 023800 500 79 억 191061 N N 147 N 00 N