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
123700/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
20250221,160832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-25,5,-0.85,93745405,32180,242.70,2920,2940,2875,3805,2055,2930,2913.16,3.39,0,374,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.21,1128.00,12162.00,4550,20240208,-36.15,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,4025,-27.83,20240221,2750,5.64,20250204,0.83,N,123700,500,78 억,,529482,N,N,8,N,00,N
20250221,150835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-10,5,-0.34,88145000,30255,228.18,2920,2940,2875,3805,2055,2930,2913.40,3.39,0,620,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.19,1128.00,12162.00,4550,20240208,-35.82,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,4025,-27.45,20240221,2750,6.18,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
20250221,140834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-5,5,-0.17,65609665,22506,169.74,2920,2940,2875,3805,2055,2930,2915.21,3.39,0,615,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.14,1128.00,12162.00,4550,20240208,-35.71,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,4025,-27.33,20240221,2750,6.36,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
20250221,130833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-30,5,-1.02,49425445,16947,127.82,2920,2940,2875,3805,2055,2930,2916.47,3.39,0,738,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,453,2.57,0.24,12,0.11,1128.00,12162.00,4550,20240208,-36.26,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,4025,-27.95,20240221,2750,5.45,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
20250221,120834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-20,5,-0.68,46997320,16112,121.52,2920,2940,2875,3805,2055,2930,2916.91,3.39,0,566,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,454,2.58,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.04,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,4025,-27.70,20240221,2750,5.82,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
20250221,110830,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,10,2,0.34,15689475,5358,40.41,2920,2940,2920,3805,2055,2930,2928.23,3.39,0,51,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.38,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,4025,-26.96,20240221,2750,6.91,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
20250221,100832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,5006350,1712,12.91,2920,2930,2920,3805,2055,2930,2924.27,3.39,0,47,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.60,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,4025,-27.20,20240221,2750,6.55,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
20250221,090834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,1115280,381,2.87,2920,2930,2920,3805,2055,2930,2927.24,3.39,0,0,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.60,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,4025,-27.20,20240221,2750,6.55,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
20250220,160829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,38800660,13253,43.87,2910,2980,2895,3795,2045,2920,2927.69,3.39,0,-169,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.60,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,4080,-28.19,20240220,2750,6.55,20250204,0.84,N,123700,500,78 억,,529549,N,N,5,N,00,N
20250220,150831,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,5,2,0.17,37579415,12836,42.49,2910,2980,2895,3795,2045,2920,2927.66,3.39,0,-164,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.71,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,4080,-28.31,20240220,2750,6.36,20250204,0.84,N,123700,500,78 억,,529549,N,N,14,N,00,N
20250220,140831,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,15,2,0.51,34666390,11840,39.19,2910,2980,2895,3795,2045,2920,2927.90,3.39,0,-161,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.49,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,4080,-28.06,20240220,2750,6.73,20250204,0.84,N,123700,500,78 억,,529549,N,N,14,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 160832 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 -25 5 -0.85 93745405 32180 242.70 2920 2940 2875 3805 2055 2930 2913.16 3.39 0 374 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 453 2.58 0.24 12 0.21 1128.00 12162.00 4550 20240208 -36.15 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 4025 -27.83 20240221 2750 5.64 20250204 0.83 N 123700 500 78 억 529482 N N 8 N 00 N
3 20250221 150835 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 -10 5 -0.34 88145000 30255 228.18 2920 2940 2875 3805 2055 2930 2913.40 3.39 0 620 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.19 1128.00 12162.00 4550 20240208 -35.82 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 4025 -27.45 20240221 2750 6.18 20250204 0.83 N 123700 500 78 억 529482 N N 5 N 00 N
4 20250221 140834 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 -5 5 -0.17 65609665 22506 169.74 2920 2940 2875 3805 2055 2930 2915.21 3.39 0 615 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.14 1128.00 12162.00 4550 20240208 -35.71 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 4025 -27.33 20240221 2750 6.36 20250204 0.83 N 123700 500 78 억 529482 N N 5 N 00 N
5 20250221 130833 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 -30 5 -1.02 49425445 16947 127.82 2920 2940 2875 3805 2055 2930 2916.47 3.39 0 738 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 453 2.57 0.24 12 0.11 1128.00 12162.00 4550 20240208 -36.26 2750 20250204 5.45 3070 -5.54 20250210 2750 5.45 20250204 4025 -27.95 20240221 2750 5.45 20250204 0.83 N 123700 500 78 억 529482 N N 5 N 00 N
6 20250221 120834 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 -20 5 -0.68 46997320 16112 121.52 2920 2940 2875 3805 2055 2930 2916.91 3.39 0 566 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 454 2.58 0.24 12 0.10 1128.00 12162.00 4550 20240208 -36.04 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 4025 -27.70 20240221 2750 5.82 20250204 0.83 N 123700 500 78 억 529482 N N 5 N 00 N
7 20250221 110830 57 100.00 KOSPI 운송장비·부품 N N N N N 2940 10 2 0.34 15689475 5358 40.41 2920 2940 2920 3805 2055 2930 2928.23 3.39 0 51 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 459 2.61 0.24 12 0.03 1128.00 12162.00 4550 20240208 -35.38 2750 20250204 6.91 3070 -4.23 20250210 2750 6.91 20250204 4025 -26.96 20240221 2750 6.91 20250204 0.83 N 123700 500 78 억 529482 N N 5 N 00 N
8 20250221 100832 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 0 3 0.00 5006350 1712 12.91 2920 2930 2920 3805 2055 2930 2924.27 3.39 0 47 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.01 1128.00 12162.00 4550 20240208 -35.60 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 4025 -27.20 20240221 2750 6.55 20250204 0.83 N 123700 500 78 억 529482 N N 5 N 00 N
9 20250221 090834 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 0 3 0.00 1115280 381 2.87 2920 2930 2920 3805 2055 2930 2927.24 3.39 0 0 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.00 1128.00 12162.00 4550 20240208 -35.60 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 4025 -27.20 20240221 2750 6.55 20250204 0.83 N 123700 500 78 억 529482 N N 5 N 00 N
10 20250220 160829 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 10 2 0.34 38800660 13253 43.87 2910 2980 2895 3795 2045 2920 2927.69 3.39 0 -169 2970 2945 2910 2885 2850 2957 2897 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.08 1128.00 12162.00 4550 20240208 -35.60 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 4080 -28.19 20240220 2750 6.55 20250204 0.84 N 123700 500 78 억 529549 N N 5 N 00 N
11 20250220 150831 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 5 2 0.17 37579415 12836 42.49 2910 2980 2895 3795 2045 2920 2927.66 3.39 0 -164 2970 2945 2910 2885 2850 2957 2897 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.08 1128.00 12162.00 4550 20240208 -35.71 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 4080 -28.31 20240220 2750 6.36 20250204 0.84 N 123700 500 78 억 529549 N N 14 N 00 N
12 20250220 140831 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 15 2 0.51 34666390 11840 39.19 2910 2980 2895 3795 2045 2920 2927.90 3.39 0 -161 2970 2945 2910 2885 2850 2957 2897 78 875 500 2160 5 1 15604898 458 2.60 0.24 12 0.08 1128.00 12162.00 4550 20240208 -35.49 2750 20250204 6.73 3070 -4.40 20250210 2750 6.73 20250204 4080 -28.06 20240220 2750 6.73 20250204 0.84 N 123700 500 78 억 529549 N N 14 N 00 N