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
041650/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
20250221,160501,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,55,2,1.88,84398305,28599,63.33,2915,2975,2915,3795,2045,2920,2951.10,1.64,0,-8498,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,639,4.54,0.30,12,0.13,655.00,10014.00,4690,20240401,-36.57,2665,20241210,11.63,3050,-2.46,20250120,2850,4.39,20250102,4690,-36.57,20240401,2665,11.63,20241210,1.48,N,041650,500,107 억,,352551,N,N,11,N,00,N
20250221,150503,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,50,2,1.71,75903540,25740,56.99,2915,2975,2915,3795,2045,2920,2948.88,1.64,0,-8355,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,638,4.53,0.30,12,0.12,655.00,10014.00,4690,20240401,-36.67,2665,20241210,11.44,3050,-2.62,20250120,2850,4.21,20250102,4690,-36.67,20240401,2665,11.44,20241210,1.48,N,041650,500,107 억,,352551,N,N,24,N,00,N
20250221,140503,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,35,2,1.20,65375305,22174,49.10,2915,2975,2915,3795,2045,2920,2948.31,1.64,0,-8336,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,634,4.51,0.30,12,0.10,655.00,10014.00,4690,20240401,-36.99,2665,20241210,10.88,3050,-3.11,20250120,2850,3.68,20250102,4690,-36.99,20240401,2665,10.88,20241210,1.48,N,041650,500,107 억,,352551,N,N,24,N,00,N
20250221,130502,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,25,2,0.86,64330775,21820,48.31,2915,2975,2915,3795,2045,2920,2948.27,1.64,0,-8350,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,632,4.50,0.29,12,0.10,655.00,10014.00,4690,20240401,-37.21,2665,20241210,10.51,3050,-3.44,20250120,2850,3.33,20250102,4690,-37.21,20240401,2665,10.51,20241210,1.48,N,041650,500,107 억,,352551,N,N,24,N,00,N
20250221,120502,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,35,2,1.20,54979020,18658,41.31,2915,2975,2915,3795,2045,2920,2946.70,1.64,0,-6509,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,634,4.51,0.30,12,0.09,655.00,10014.00,4690,20240401,-36.99,2665,20241210,10.88,3050,-3.11,20250120,2850,3.68,20250102,4690,-36.99,20240401,2665,10.88,20241210,1.48,N,041650,500,107 억,,352551,N,N,24,N,00,N
20250221,110500,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2965,45,2,1.54,44953665,15271,33.81,2915,2975,2915,3795,2045,2920,2943.76,1.64,0,-5885,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,637,4.53,0.30,12,0.07,655.00,10014.00,4690,20240401,-36.78,2665,20241210,11.26,3050,-2.79,20250120,2850,4.04,20250102,4690,-36.78,20240401,2665,11.26,20241210,1.48,N,041650,500,107 억,,352551,N,N,24,N,00,N
20250221,100501,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,30,2,1.03,32044360,10905,24.15,2915,2950,2915,3795,2045,2920,2938.54,1.64,0,-4891,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,633,4.50,0.29,12,0.05,655.00,10014.00,4690,20240401,-37.10,2665,20241210,10.69,3050,-3.28,20250120,2850,3.51,20250102,4690,-37.10,20240401,2665,10.69,20241210,1.48,N,041650,500,107 억,,352551,N,N,24,N,00,N
20250221,090502,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,1845495,631,1.40,2915,2930,2915,3795,2045,2920,2924.87,1.64,0,-528,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,629,4.47,0.29,12,0.00,655.00,10014.00,4690,20240401,-37.53,2665,20241210,9.94,3050,-3.93,20250120,2850,2.81,20250102,4690,-37.53,20240401,2665,9.94,20241210,1.48,N,041650,500,107 억,,352551,N,N,24,N,00,N
20250220,160459,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,15,2,0.52,131307300,45124,179.73,2910,2920,2895,3775,2035,2905,2909.92,1.63,0,3167,2928,2916,2898,2886,2868,2907,2877,107,870,500,2140,5,1,21471450,627,4.46,0.29,12,0.21,655.00,10014.00,4690,20240401,-37.74,2665,20241210,9.57,3050,-4.26,20250120,2850,2.46,20250102,4690,-37.74,20240401,2665,9.57,20241210,1.55,N,041650,500,107 억,,349384,N,N,24,N,00,N
20250220,150500,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,128088965,44020,175.33,2910,2920,2895,3775,2035,2905,2909.79,1.63,0,3567,2928,2916,2898,2886,2868,2907,2877,107,870,500,2140,5,1,21471450,625,4.44,0.29,12,0.21,655.00,10014.00,4690,20240401,-37.95,2665,20241210,9.19,3050,-4.59,20250120,2850,2.11,20250102,4690,-37.95,20240401,2665,9.19,20241210,1.55,N,041650,500,107 억,,349384,N,N,21,N,00,N
20250220,140501,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,114065555,39202,156.14,2910,2920,2895,3775,2035,2905,2909.69,1.63,0,3559,2928,2916,2898,2886,2868,2907,2877,107,870,500,2140,5,1,21471450,625,4.44,0.29,12,0.18,655.00,10014.00,4690,20240401,-37.95,2665,20241210,9.19,3050,-4.59,20250120,2850,2.11,20250102,4690,-37.95,20240401,2665,9.19,20241210,1.55,N,041650,500,107 억,,349384,N,N,21,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 160501 57 100.00 KOSPI 운송장비·부품 N N N N N 2975 55 2 1.88 84398305 28599 63.33 2915 2975 2915 3795 2045 2920 2951.10 1.64 0 -8498 2936 2927 2911 2902 2886 2932 2907 107 875 500 2160 5 1 21471450 639 4.54 0.30 12 0.13 655.00 10014.00 4690 20240401 -36.57 2665 20241210 11.63 3050 -2.46 20250120 2850 4.39 20250102 4690 -36.57 20240401 2665 11.63 20241210 1.48 N 041650 500 107 억 352551 N N 11 N 00 N
3 20250221 150503 57 100.00 KOSPI 운송장비·부품 N N N N N 2970 50 2 1.71 75903540 25740 56.99 2915 2975 2915 3795 2045 2920 2948.88 1.64 0 -8355 2936 2927 2911 2902 2886 2932 2907 107 875 500 2160 5 1 21471450 638 4.53 0.30 12 0.12 655.00 10014.00 4690 20240401 -36.67 2665 20241210 11.44 3050 -2.62 20250120 2850 4.21 20250102 4690 -36.67 20240401 2665 11.44 20241210 1.48 N 041650 500 107 억 352551 N N 24 N 00 N
4 20250221 140503 57 100.00 KOSPI 운송장비·부품 N N N N N 2955 35 2 1.20 65375305 22174 49.10 2915 2975 2915 3795 2045 2920 2948.31 1.64 0 -8336 2936 2927 2911 2902 2886 2932 2907 107 875 500 2160 5 1 21471450 634 4.51 0.30 12 0.10 655.00 10014.00 4690 20240401 -36.99 2665 20241210 10.88 3050 -3.11 20250120 2850 3.68 20250102 4690 -36.99 20240401 2665 10.88 20241210 1.48 N 041650 500 107 억 352551 N N 24 N 00 N
5 20250221 130502 57 100.00 KOSPI 운송장비·부품 N N N N N 2945 25 2 0.86 64330775 21820 48.31 2915 2975 2915 3795 2045 2920 2948.27 1.64 0 -8350 2936 2927 2911 2902 2886 2932 2907 107 875 500 2160 5 1 21471450 632 4.50 0.29 12 0.10 655.00 10014.00 4690 20240401 -37.21 2665 20241210 10.51 3050 -3.44 20250120 2850 3.33 20250102 4690 -37.21 20240401 2665 10.51 20241210 1.48 N 041650 500 107 억 352551 N N 24 N 00 N
6 20250221 120502 57 100.00 KOSPI 운송장비·부품 N N N N N 2955 35 2 1.20 54979020 18658 41.31 2915 2975 2915 3795 2045 2920 2946.70 1.64 0 -6509 2936 2927 2911 2902 2886 2932 2907 107 875 500 2160 5 1 21471450 634 4.51 0.30 12 0.09 655.00 10014.00 4690 20240401 -36.99 2665 20241210 10.88 3050 -3.11 20250120 2850 3.68 20250102 4690 -36.99 20240401 2665 10.88 20241210 1.48 N 041650 500 107 억 352551 N N 24 N 00 N
7 20250221 110500 57 100.00 KOSPI 운송장비·부품 N N N N N 2965 45 2 1.54 44953665 15271 33.81 2915 2975 2915 3795 2045 2920 2943.76 1.64 0 -5885 2936 2927 2911 2902 2886 2932 2907 107 875 500 2160 5 1 21471450 637 4.53 0.30 12 0.07 655.00 10014.00 4690 20240401 -36.78 2665 20241210 11.26 3050 -2.79 20250120 2850 4.04 20250102 4690 -36.78 20240401 2665 11.26 20241210 1.48 N 041650 500 107 억 352551 N N 24 N 00 N
8 20250221 100501 57 100.00 KOSPI 운송장비·부품 N N N N N 2950 30 2 1.03 32044360 10905 24.15 2915 2950 2915 3795 2045 2920 2938.54 1.64 0 -4891 2936 2927 2911 2902 2886 2932 2907 107 875 500 2160 5 1 21471450 633 4.50 0.29 12 0.05 655.00 10014.00 4690 20240401 -37.10 2665 20241210 10.69 3050 -3.28 20250120 2850 3.51 20250102 4690 -37.10 20240401 2665 10.69 20241210 1.48 N 041650 500 107 억 352551 N N 24 N 00 N
9 20250221 090502 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 10 2 0.34 1845495 631 1.40 2915 2930 2915 3795 2045 2920 2924.87 1.64 0 -528 2936 2927 2911 2902 2886 2932 2907 107 875 500 2160 5 1 21471450 629 4.47 0.29 12 0.00 655.00 10014.00 4690 20240401 -37.53 2665 20241210 9.94 3050 -3.93 20250120 2850 2.81 20250102 4690 -37.53 20240401 2665 9.94 20241210 1.48 N 041650 500 107 억 352551 N N 24 N 00 N
10 20250220 160459 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 15 2 0.52 131307300 45124 179.73 2910 2920 2895 3775 2035 2905 2909.92 1.63 0 3167 2928 2916 2898 2886 2868 2907 2877 107 870 500 2140 5 1 21471450 627 4.46 0.29 12 0.21 655.00 10014.00 4690 20240401 -37.74 2665 20241210 9.57 3050 -4.26 20250120 2850 2.46 20250102 4690 -37.74 20240401 2665 9.57 20241210 1.55 N 041650 500 107 억 349384 N N 24 N 00 N
11 20250220 150500 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 5 2 0.17 128088965 44020 175.33 2910 2920 2895 3775 2035 2905 2909.79 1.63 0 3567 2928 2916 2898 2886 2868 2907 2877 107 870 500 2140 5 1 21471450 625 4.44 0.29 12 0.21 655.00 10014.00 4690 20240401 -37.95 2665 20241210 9.19 3050 -4.59 20250120 2850 2.11 20250102 4690 -37.95 20240401 2665 9.19 20241210 1.55 N 041650 500 107 억 349384 N N 21 N 00 N
12 20250220 140501 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 5 2 0.17 114065555 39202 156.14 2910 2920 2895 3775 2035 2905 2909.69 1.63 0 3559 2928 2916 2898 2886 2868 2907 2877 107 870 500 2140 5 1 21471450 625 4.44 0.29 12 0.18 655.00 10014.00 4690 20240401 -37.95 2665 20241210 9.19 3050 -4.59 20250120 2850 2.11 20250102 4690 -37.95 20240401 2665 9.19 20241210 1.55 N 041650 500 107 억 349384 N N 21 N 00 N