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
064960/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
20250221,160612,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27800,200,2,0.72,786913900,28128,111.39,27600,28350,27100,35850,19350,27600,27976.29,14.85,0,3422,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4065,8.48,0.74,12,0.19,3277.00,37722.00,29477,20250120,-5.69,21570,20241212,28.88,29477,-5.69,20250120,22066,25.99,20250103,53500,-48.04,20250120,24200,14.88,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,411,N,00,N
20250221,150615,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27800,200,2,0.72,718579600,25668,101.65,27600,28350,27100,35850,19350,27600,27995.15,14.85,0,3213,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4065,8.48,0.74,12,0.18,3277.00,37722.00,29477,20250120,-5.69,21570,20241212,28.88,29477,-5.69,20250120,22066,25.99,20250103,53500,-48.04,20250120,24200,14.88,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,311,N,00,N
20250221,140614,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27850,250,2,0.91,650515000,23224,91.97,27600,28350,27100,35850,19350,27600,28010.46,14.85,0,3135,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4073,8.50,0.74,12,0.16,3277.00,37722.00,29477,20250120,-5.52,21570,20241212,29.11,29477,-5.52,20250120,22066,26.21,20250103,53500,-47.94,20250120,24200,15.08,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,311,N,00,N
20250221,130613,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28050,450,2,1.63,561285350,20024,79.30,27600,28350,27100,35850,19350,27600,28030.63,14.85,0,2166,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4102,8.56,0.74,12,0.14,3277.00,37722.00,29477,20250120,-4.84,21570,20241212,30.04,29477,-4.84,20250120,22066,27.12,20250103,53500,-47.57,20250120,24200,15.91,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,311,N,00,N
20250221,120614,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28200,600,2,2.17,467782000,16705,66.16,27600,28350,27100,35850,19350,27600,28002.51,14.85,0,1163,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4124,8.61,0.75,12,0.11,3277.00,37722.00,29477,20250120,-4.33,21570,20241212,30.74,29477,-4.33,20250120,22066,27.80,20250103,53500,-47.29,20250120,24200,16.53,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,311,N,00,N
20250221,110611,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28300,700,2,2.54,391669900,14014,55.50,27600,28350,27100,35850,19350,27600,27948.47,14.85,0,1442,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4138,8.64,0.75,12,0.10,3277.00,37722.00,29477,20250120,-3.99,21570,20241212,31.20,29477,-3.99,20250120,22066,28.25,20250103,53500,-47.10,20250120,24200,16.94,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,311,N,00,N
20250221,100612,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,28050,450,2,1.63,251683450,9046,35.82,27600,28100,27100,35850,19350,27600,27822.62,14.85,0,1959,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4102,8.56,0.74,12,0.06,3277.00,37722.00,29477,20250120,-4.84,21570,20241212,30.04,29477,-4.84,20250120,22066,27.12,20250103,53500,-47.57,20250120,24200,15.91,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,311,N,00,N
20250221,090613,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27550,-50,5,-0.18,12919200,468,1.85,27600,27850,27100,35850,19350,27600,27605.13,14.85,0,113,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4029,8.41,0.73,12,0.00,3277.00,37722.00,29477,20250120,-6.54,21570,20241212,27.72,29477,-6.54,20250120,22066,24.85,20250103,53500,-48.50,20250120,24200,13.84,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,311,N,00,N
20250220,160609,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27600,-300,5,-1.08,687992750,25213,44.80,27900,28300,26700,36250,19550,27900,27287.16,14.90,0,-4545,29666,28782,28116,27232,26566,28450,26900,731,8350,5000,21200,50,1,14623136,4036,8.42,0.73,12,0.17,3277.00,37722.00,29477,20250120,-6.37,21570,20241212,27.96,29477,-6.37,20250120,22066,25.08,20250103,53500,-48.41,20250120,24200,14.05,20250124,0.47,N,064960,5000,731 억,,2178582,N,N,311,N,00,N
20250220,150611,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27400,-500,5,-1.79,647746650,23750,42.20,27900,28300,26700,36250,19550,27900,27273.54,14.90,0,-4975,29666,28782,28116,27232,26566,28450,26900,731,8350,5000,21200,50,1,14623136,4007,8.36,0.73,12,0.16,3277.00,37722.00,29477,20250120,-7.05,21570,20241212,27.03,29477,-7.05,20250120,22066,24.17,20250103,53500,-48.79,20250120,24200,13.22,20250124,0.47,N,064960,5000,731 억,,2178582,N,N,241,N,00,N
20250220,140612,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27450,-450,5,-1.61,593145100,21756,38.66,27900,28300,26700,36250,19550,27900,27263.52,14.90,0,-5156,29666,28782,28116,27232,26566,28450,26900,731,8350,5000,21200,50,1,14623136,4014,8.38,0.73,12,0.15,3277.00,37722.00,29477,20250120,-6.88,21570,20241212,27.26,29477,-6.88,20250120,22066,24.40,20250103,53500,-48.69,20250120,24200,13.43,20250124,0.47,N,064960,5000,731 억,,2178582,N,N,241,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 160612 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27800 200 2 0.72 786913900 28128 111.39 27600 28350 27100 35850 19350 27600 27976.29 14.85 0 3422 29133 28366 27533 26766 25933 27950 26350 731 8250 5000 20970 50 1 14623136 4065 8.48 0.74 12 0.19 3277.00 37722.00 29477 20250120 -5.69 21570 20241212 28.88 29477 -5.69 20250120 22066 25.99 20250103 53500 -48.04 20250120 24200 14.88 20250124 0.44 N 064960 5000 731 억 2172221 N N 411 N 00 N
3 20250221 150615 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27800 200 2 0.72 718579600 25668 101.65 27600 28350 27100 35850 19350 27600 27995.15 14.85 0 3213 29133 28366 27533 26766 25933 27950 26350 731 8250 5000 20970 50 1 14623136 4065 8.48 0.74 12 0.18 3277.00 37722.00 29477 20250120 -5.69 21570 20241212 28.88 29477 -5.69 20250120 22066 25.99 20250103 53500 -48.04 20250120 24200 14.88 20250124 0.44 N 064960 5000 731 억 2172221 N N 311 N 00 N
4 20250221 140614 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27850 250 2 0.91 650515000 23224 91.97 27600 28350 27100 35850 19350 27600 28010.46 14.85 0 3135 29133 28366 27533 26766 25933 27950 26350 731 8250 5000 20970 50 1 14623136 4073 8.50 0.74 12 0.16 3277.00 37722.00 29477 20250120 -5.52 21570 20241212 29.11 29477 -5.52 20250120 22066 26.21 20250103 53500 -47.94 20250120 24200 15.08 20250124 0.44 N 064960 5000 731 억 2172221 N N 311 N 00 N
5 20250221 130613 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28050 450 2 1.63 561285350 20024 79.30 27600 28350 27100 35850 19350 27600 28030.63 14.85 0 2166 29133 28366 27533 26766 25933 27950 26350 731 8250 5000 20970 50 1 14623136 4102 8.56 0.74 12 0.14 3277.00 37722.00 29477 20250120 -4.84 21570 20241212 30.04 29477 -4.84 20250120 22066 27.12 20250103 53500 -47.57 20250120 24200 15.91 20250124 0.44 N 064960 5000 731 억 2172221 N N 311 N 00 N
6 20250221 120614 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28200 600 2 2.17 467782000 16705 66.16 27600 28350 27100 35850 19350 27600 28002.51 14.85 0 1163 29133 28366 27533 26766 25933 27950 26350 731 8250 5000 20970 50 1 14623136 4124 8.61 0.75 12 0.11 3277.00 37722.00 29477 20250120 -4.33 21570 20241212 30.74 29477 -4.33 20250120 22066 27.80 20250103 53500 -47.29 20250120 24200 16.53 20250124 0.44 N 064960 5000 731 억 2172221 N N 311 N 00 N
7 20250221 110611 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28300 700 2 2.54 391669900 14014 55.50 27600 28350 27100 35850 19350 27600 27948.47 14.85 0 1442 29133 28366 27533 26766 25933 27950 26350 731 8250 5000 20970 50 1 14623136 4138 8.64 0.75 12 0.10 3277.00 37722.00 29477 20250120 -3.99 21570 20241212 31.20 29477 -3.99 20250120 22066 28.25 20250103 53500 -47.10 20250120 24200 16.94 20250124 0.44 N 064960 5000 731 억 2172221 N N 311 N 00 N
8 20250221 100612 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 28050 450 2 1.63 251683450 9046 35.82 27600 28100 27100 35850 19350 27600 27822.62 14.85 0 1959 29133 28366 27533 26766 25933 27950 26350 731 8250 5000 20970 50 1 14623136 4102 8.56 0.74 12 0.06 3277.00 37722.00 29477 20250120 -4.84 21570 20241212 30.04 29477 -4.84 20250120 22066 27.12 20250103 53500 -47.57 20250120 24200 15.91 20250124 0.44 N 064960 5000 731 억 2172221 N N 311 N 00 N
9 20250221 090613 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27550 -50 5 -0.18 12919200 468 1.85 27600 27850 27100 35850 19350 27600 27605.13 14.85 0 113 29133 28366 27533 26766 25933 27950 26350 731 8250 5000 20970 50 1 14623136 4029 8.41 0.73 12 0.00 3277.00 37722.00 29477 20250120 -6.54 21570 20241212 27.72 29477 -6.54 20250120 22066 24.85 20250103 53500 -48.50 20250120 24200 13.84 20250124 0.44 N 064960 5000 731 억 2172221 N N 311 N 00 N
10 20250220 160609 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27600 -300 5 -1.08 687992750 25213 44.80 27900 28300 26700 36250 19550 27900 27287.16 14.90 0 -4545 29666 28782 28116 27232 26566 28450 26900 731 8350 5000 21200 50 1 14623136 4036 8.42 0.73 12 0.17 3277.00 37722.00 29477 20250120 -6.37 21570 20241212 27.96 29477 -6.37 20250120 22066 25.08 20250103 53500 -48.41 20250120 24200 14.05 20250124 0.47 N 064960 5000 731 억 2178582 N N 311 N 00 N
11 20250220 150611 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27400 -500 5 -1.79 647746650 23750 42.20 27900 28300 26700 36250 19550 27900 27273.54 14.90 0 -4975 29666 28782 28116 27232 26566 28450 26900 731 8350 5000 21200 50 1 14623136 4007 8.36 0.73 12 0.16 3277.00 37722.00 29477 20250120 -7.05 21570 20241212 27.03 29477 -7.05 20250120 22066 24.17 20250103 53500 -48.79 20250120 24200 13.22 20250124 0.47 N 064960 5000 731 억 2178582 N N 241 N 00 N
12 20250220 140612 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 27450 -450 5 -1.61 593145100 21756 38.66 27900 28300 26700 36250 19550 27900 27263.52 14.90 0 -5156 29666 28782 28116 27232 26566 28450 26900 731 8350 5000 21200 50 1 14623136 4014 8.38 0.73 12 0.15 3277.00 37722.00 29477 20250120 -6.88 21570 20241212 27.26 29477 -6.88 20250120 22066 24.40 20250103 53500 -48.69 20250120 24200 13.43 20250124 0.47 N 064960 5000 731 억 2178582 N N 241 N 00 N