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
023810/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,5930,40,2,0.68,69554280,11693,131.63,5890,6060,5890,7650,4130,5890,5948.37,0.35,0,677,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,593,5.33,0.49,12,0.12,1112.00,12029.00,10570,20240320,-43.90,5260,20241202,12.74,6780,-12.54,20250214,5310,11.68,20250106,10570,-43.90,20240320,5260,12.74,20241202,2.25,N,023810,500,50 억,,34909,N,N,5,N,00,N
20250221,150350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,40,2,0.68,63539340,10679,120.22,5890,6060,5890,7650,4130,5890,5949.93,0.35,0,700,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,593,5.33,0.49,12,0.11,1112.00,12029.00,10570,20240320,-43.90,5260,20241202,12.74,6780,-12.54,20250214,5310,11.68,20250106,10570,-43.90,20240320,5260,12.74,20241202,2.25,N,023810,500,50 억,,34909,N,N,4,N,00,N
20250221,140349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5910,20,2,0.34,57203850,9608,108.16,5890,6060,5890,7650,4130,5890,5953.77,0.35,0,497,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,591,5.31,0.49,12,0.10,1112.00,12029.00,10570,20240320,-44.09,5260,20241202,12.36,6780,-12.83,20250214,5310,11.30,20250106,10570,-44.09,20240320,5260,12.36,20241202,2.25,N,023810,500,50 억,,34909,N,N,4,N,00,N
20250221,130348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5950,60,2,1.02,53852790,9042,101.79,5890,6060,5890,7650,4130,5890,5955.85,0.35,0,395,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,595,5.35,0.49,12,0.09,1112.00,12029.00,10570,20240320,-43.71,5260,20241202,13.12,6780,-12.24,20250214,5310,12.05,20250106,10570,-43.71,20240320,5260,13.12,20241202,2.25,N,023810,500,50 억,,34909,N,N,4,N,00,N
20250221,120349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,50,2,0.85,50720820,8513,95.83,5890,6060,5890,7650,4130,5890,5958.04,0.35,0,388,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,594,5.34,0.49,12,0.09,1112.00,12029.00,10570,20240320,-43.80,5260,20241202,12.93,6780,-12.39,20250214,5310,11.86,20250106,10570,-43.80,20240320,5260,12.93,20241202,2.25,N,023810,500,50 억,,34909,N,N,4,N,00,N
20250221,110348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,70,2,1.19,43228090,7247,81.58,5890,6060,5890,7650,4130,5890,5964.96,0.35,0,358,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,596,5.36,0.50,12,0.07,1112.00,12029.00,10570,20240320,-43.61,5260,20241202,13.31,6780,-12.09,20250214,5310,12.24,20250106,10570,-43.61,20240320,5260,13.31,20241202,2.25,N,023810,500,50 억,,34909,N,N,4,N,00,N
20250221,100348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,50,2,0.85,38346400,6422,72.30,5890,6060,5890,7650,4130,5890,5971.10,0.35,0,107,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,594,5.34,0.49,12,0.06,1112.00,12029.00,10570,20240320,-43.80,5260,20241202,12.93,6780,-12.39,20250214,5310,11.86,20250106,10570,-43.80,20240320,5260,12.93,20241202,2.25,N,023810,500,50 억,,34909,N,N,4,N,00,N
20250221,090349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5960,70,2,1.19,9719590,1638,18.44,5890,5960,5890,7650,4130,5890,5933.82,0.35,0,-218,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,596,5.36,0.50,12,0.02,1112.00,12029.00,10570,20240320,-43.61,5260,20241202,13.31,6780,-12.09,20250214,5310,12.24,20250106,10570,-43.61,20240320,5260,13.31,20241202,2.25,N,023810,500,50 억,,34909,N,N,4,N,00,N
20250220,160347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,-40,5,-0.67,52269440,8883,58.94,5930,5940,5840,7700,4160,5930,5884.21,0.35,0,254,6030,5980,5910,5860,5790,6005,5885,50,1770,500,4260,10,1,10000000,589,5.30,0.49,12,0.09,1112.00,12029.00,10570,20240320,-44.28,5260,20241202,11.98,6780,-13.13,20250214,5310,10.92,20250106,10570,-44.28,20240320,5260,11.98,20241202,2.25,N,023810,500,50 억,,34552,N,N,4,N,00,N
20250220,150347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-60,5,-1.01,43914310,7463,49.52,5930,5940,5840,7700,4160,5930,5884.27,0.35,0,574,6030,5980,5910,5860,5790,6005,5885,50,1770,500,4260,10,1,10000000,587,5.28,0.49,12,0.07,1112.00,12029.00,10570,20240320,-44.47,5260,20241202,11.60,6780,-13.42,20250214,5310,10.55,20250106,10570,-44.47,20240320,5260,11.60,20241202,2.25,N,023810,500,50 억,,34552,N,N,8,N,00,N
20250220,140349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,10,2,0.17,36320080,6174,40.97,5930,5940,5840,7700,4160,5930,5882.75,0.35,0,492,6030,5980,5910,5860,5790,6005,5885,50,1770,500,4260,10,1,10000000,594,5.34,0.49,12,0.06,1112.00,12029.00,10570,20240320,-43.80,5260,20241202,12.93,6780,-12.39,20250214,5310,11.86,20250106,10570,-43.80,20240320,5260,12.93,20241202,2.25,N,023810,500,50 억,,34552,N,N,8,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 5930 40 2 0.68 69554280 11693 131.63 5890 6060 5890 7650 4130 5890 5948.37 0.35 0 677 5990 5940 5890 5840 5790 5915 5815 50 1760 500 4240 10 1 10000000 593 5.33 0.49 12 0.12 1112.00 12029.00 10570 20240320 -43.90 5260 20241202 12.74 6780 -12.54 20250214 5310 11.68 20250106 10570 -43.90 20240320 5260 12.74 20241202 2.25 N 023810 500 50 억 34909 N N 5 N 00 N
3 20250221 150350 57 100.00 KOSPI 운송장비·부품 N N N N N 5930 40 2 0.68 63539340 10679 120.22 5890 6060 5890 7650 4130 5890 5949.93 0.35 0 700 5990 5940 5890 5840 5790 5915 5815 50 1760 500 4240 10 1 10000000 593 5.33 0.49 12 0.11 1112.00 12029.00 10570 20240320 -43.90 5260 20241202 12.74 6780 -12.54 20250214 5310 11.68 20250106 10570 -43.90 20240320 5260 12.74 20241202 2.25 N 023810 500 50 억 34909 N N 4 N 00 N
4 20250221 140349 57 100.00 KOSPI 운송장비·부품 N N N N N 5910 20 2 0.34 57203850 9608 108.16 5890 6060 5890 7650 4130 5890 5953.77 0.35 0 497 5990 5940 5890 5840 5790 5915 5815 50 1760 500 4240 10 1 10000000 591 5.31 0.49 12 0.10 1112.00 12029.00 10570 20240320 -44.09 5260 20241202 12.36 6780 -12.83 20250214 5310 11.30 20250106 10570 -44.09 20240320 5260 12.36 20241202 2.25 N 023810 500 50 억 34909 N N 4 N 00 N
5 20250221 130348 57 100.00 KOSPI 운송장비·부품 N N N N N 5950 60 2 1.02 53852790 9042 101.79 5890 6060 5890 7650 4130 5890 5955.85 0.35 0 395 5990 5940 5890 5840 5790 5915 5815 50 1760 500 4240 10 1 10000000 595 5.35 0.49 12 0.09 1112.00 12029.00 10570 20240320 -43.71 5260 20241202 13.12 6780 -12.24 20250214 5310 12.05 20250106 10570 -43.71 20240320 5260 13.12 20241202 2.25 N 023810 500 50 억 34909 N N 4 N 00 N
6 20250221 120349 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 50 2 0.85 50720820 8513 95.83 5890 6060 5890 7650 4130 5890 5958.04 0.35 0 388 5990 5940 5890 5840 5790 5915 5815 50 1760 500 4240 10 1 10000000 594 5.34 0.49 12 0.09 1112.00 12029.00 10570 20240320 -43.80 5260 20241202 12.93 6780 -12.39 20250214 5310 11.86 20250106 10570 -43.80 20240320 5260 12.93 20241202 2.25 N 023810 500 50 억 34909 N N 4 N 00 N
7 20250221 110348 57 100.00 KOSPI 운송장비·부품 N N N N N 5960 70 2 1.19 43228090 7247 81.58 5890 6060 5890 7650 4130 5890 5964.96 0.35 0 358 5990 5940 5890 5840 5790 5915 5815 50 1760 500 4240 10 1 10000000 596 5.36 0.50 12 0.07 1112.00 12029.00 10570 20240320 -43.61 5260 20241202 13.31 6780 -12.09 20250214 5310 12.24 20250106 10570 -43.61 20240320 5260 13.31 20241202 2.25 N 023810 500 50 억 34909 N N 4 N 00 N
8 20250221 100348 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 50 2 0.85 38346400 6422 72.30 5890 6060 5890 7650 4130 5890 5971.10 0.35 0 107 5990 5940 5890 5840 5790 5915 5815 50 1760 500 4240 10 1 10000000 594 5.34 0.49 12 0.06 1112.00 12029.00 10570 20240320 -43.80 5260 20241202 12.93 6780 -12.39 20250214 5310 11.86 20250106 10570 -43.80 20240320 5260 12.93 20241202 2.25 N 023810 500 50 억 34909 N N 4 N 00 N
9 20250221 090349 57 100.00 KOSPI 운송장비·부품 N N N N N 5960 70 2 1.19 9719590 1638 18.44 5890 5960 5890 7650 4130 5890 5933.82 0.35 0 -218 5990 5940 5890 5840 5790 5915 5815 50 1760 500 4240 10 1 10000000 596 5.36 0.50 12 0.02 1112.00 12029.00 10570 20240320 -43.61 5260 20241202 13.31 6780 -12.09 20250214 5310 12.24 20250106 10570 -43.61 20240320 5260 13.31 20241202 2.25 N 023810 500 50 억 34909 N N 4 N 00 N
10 20250220 160347 57 100.00 KOSPI 운송장비·부품 N N N N N 5890 -40 5 -0.67 52269440 8883 58.94 5930 5940 5840 7700 4160 5930 5884.21 0.35 0 254 6030 5980 5910 5860 5790 6005 5885 50 1770 500 4260 10 1 10000000 589 5.30 0.49 12 0.09 1112.00 12029.00 10570 20240320 -44.28 5260 20241202 11.98 6780 -13.13 20250214 5310 10.92 20250106 10570 -44.28 20240320 5260 11.98 20241202 2.25 N 023810 500 50 억 34552 N N 4 N 00 N
11 20250220 150347 57 100.00 KOSPI 운송장비·부품 N N N N N 5870 -60 5 -1.01 43914310 7463 49.52 5930 5940 5840 7700 4160 5930 5884.27 0.35 0 574 6030 5980 5910 5860 5790 6005 5885 50 1770 500 4260 10 1 10000000 587 5.28 0.49 12 0.07 1112.00 12029.00 10570 20240320 -44.47 5260 20241202 11.60 6780 -13.42 20250214 5310 10.55 20250106 10570 -44.47 20240320 5260 11.60 20241202 2.25 N 023810 500 50 억 34552 N N 8 N 00 N
12 20250220 140349 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 10 2 0.17 36320080 6174 40.97 5930 5940 5840 7700 4160 5930 5882.75 0.35 0 492 6030 5980 5910 5860 5790 6005 5885 50 1770 500 4260 10 1 10000000 594 5.34 0.49 12 0.06 1112.00 12029.00 10570 20240320 -43.80 5260 20241202 12.93 6780 -12.39 20250214 5310 11.86 20250106 10570 -43.80 20240320 5260 12.93 20241202 2.25 N 023810 500 50 억 34552 N N 8 N 00 N