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
143210/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
20250221,160855,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1950,-6,5,-0.31,3394906,1738,51.07,1963,1966,1950,2540,1370,1956,1953.34,0.13,0,-340,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,427,-1.42,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-43.15,1807,20241126,7.91,2260,-13.72,20250115,1813,7.56,20250102,3430,-43.15,20240405,1807,7.91,20241126,0.00,N,143210,500,109 억,,27444,N,N,12,N,00,N
20250221,150859,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1950,-6,5,-0.31,3026236,1549,45.52,1963,1966,1950,2540,1370,1956,1953.67,0.13,0,-325,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,427,-1.42,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-43.15,1807,20241126,7.91,2260,-13.72,20250115,1813,7.56,20250102,3430,-43.15,20240405,1807,7.91,20241126,0.00,N,143210,500,109 억,,27444,N,N,6,N,00,N
20250221,140858,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1951,-5,5,-0.26,1042849,532,15.63,1963,1966,1950,2540,1370,1956,1960.24,0.13,0,-325,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,427,-1.42,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.12,1807,20241126,7.97,2260,-13.67,20250115,1813,7.61,20250102,3430,-43.12,20240405,1807,7.97,20241126,0.00,N,143210,500,109 억,,27444,N,N,6,N,00,N
20250221,130857,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1957,1,2,0.05,1011543,516,15.16,1963,1966,1950,2540,1370,1956,1960.35,0.13,0,-340,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,428,-1.42,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-42.94,1807,20241126,8.30,2260,-13.41,20250115,1813,7.94,20250102,3430,-42.94,20240405,1807,8.30,20241126,0.00,N,143210,500,109 억,,27444,N,N,6,N,00,N
20250221,120858,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1950,-6,5,-0.31,970566,495,14.55,1963,1966,1950,2540,1370,1956,1960.74,0.13,0,-340,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,427,-1.42,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.15,1807,20241126,7.91,2260,-13.72,20250115,1813,7.56,20250102,3430,-43.15,20240405,1807,7.91,20241126,0.00,N,143210,500,109 억,,27444,N,N,6,N,00,N
20250221,110854,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1959,3,2,0.15,873007,445,13.08,1963,1966,1950,2540,1370,1956,1961.81,0.13,0,-340,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,429,-1.42,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-42.89,1807,20241126,8.41,2260,-13.32,20250115,1813,8.05,20250102,3430,-42.89,20240405,1807,8.41,20241126,0.00,N,143210,500,109 억,,27444,N,N,6,N,00,N
20250221,100856,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1951,-5,5,-0.26,859317,438,12.87,1963,1966,1951,2540,1370,1956,1961.91,0.13,0,-342,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,427,-1.42,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.12,1807,20241126,7.97,2260,-13.67,20250115,1813,7.61,20250102,3430,-43.12,20240405,1807,7.97,20241126,0.00,N,143210,500,109 억,,27444,N,N,6,N,00,N
20250221,090859,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1966,10,2,0.51,184537,94,2.76,1963,1966,1963,2540,1370,1956,1963.16,0.13,0,-48,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,430,-1.43,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-42.68,1807,20241126,8.80,2260,-13.01,20250115,1813,8.44,20250102,3430,-42.68,20240405,1807,8.80,20241126,0.00,N,143210,500,109 억,,27444,N,N,6,N,00,N
20250220,160852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1956,24,2,1.24,6648647,3403,18.30,1961,1965,1949,2510,1353,1932,1953.76,0.13,0,-40,2044,1988,1944,1888,1844,1966,1866,109,578,500,1350,1,1,21875747,428,-1.42,0.16,12,0.02,-1378.00,12150.00,3430,20240405,-42.97,1807,20241126,8.25,2260,-13.45,20250115,1813,7.89,20250102,3430,-42.97,20240405,1807,8.25,20241126,0.00,N,143210,500,109 억,,27499,N,N,6,N,00,N
20250220,150855,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1949,17,2,0.88,6574319,3365,18.09,1961,1965,1949,2510,1353,1932,1953.74,0.13,0,-40,2044,1988,1944,1888,1844,1966,1866,109,578,500,1350,1,1,21875747,426,-1.41,0.16,12,0.02,-1378.00,12150.00,3430,20240405,-43.18,1807,20241126,7.86,2260,-13.76,20250115,1813,7.50,20250102,3430,-43.18,20240405,1807,7.86,20241126,0.00,N,143210,500,109 억,,27499,N,N,20,N,00,N
20250220,140855,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1957,25,2,1.29,3900521,1994,10.72,1961,1965,1950,2510,1353,1932,1956.13,0.13,0,-55,2044,1988,1944,1888,1844,1966,1866,109,578,500,1350,1,1,21875747,428,-1.42,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-42.94,1807,20241126,8.30,2260,-13.41,20250115,1813,7.94,20250102,3430,-42.94,20240405,1807,8.30,20241126,0.00,N,143210,500,109 억,,27499,N,N,20,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 160855 57 100.00 KOSPI 운송장비·부품 N N N N N 1950 -6 5 -0.31 3394906 1738 51.07 1963 1966 1950 2540 1370 1956 1953.34 0.13 0 -340 1972 1963 1956 1947 1940 1960 1944 109 584 500 1360 1 1 21875747 427 -1.42 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -43.15 1807 20241126 7.91 2260 -13.72 20250115 1813 7.56 20250102 3430 -43.15 20240405 1807 7.91 20241126 0.00 N 143210 500 109 억 27444 N N 12 N 00 N
3 20250221 150859 57 100.00 KOSPI 운송장비·부품 N N N N N 1950 -6 5 -0.31 3026236 1549 45.52 1963 1966 1950 2540 1370 1956 1953.67 0.13 0 -325 1972 1963 1956 1947 1940 1960 1944 109 584 500 1360 1 1 21875747 427 -1.42 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -43.15 1807 20241126 7.91 2260 -13.72 20250115 1813 7.56 20250102 3430 -43.15 20240405 1807 7.91 20241126 0.00 N 143210 500 109 억 27444 N N 6 N 00 N
4 20250221 140858 57 100.00 KOSPI 운송장비·부품 N N N N N 1951 -5 5 -0.26 1042849 532 15.63 1963 1966 1950 2540 1370 1956 1960.24 0.13 0 -325 1972 1963 1956 1947 1940 1960 1944 109 584 500 1360 1 1 21875747 427 -1.42 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -43.12 1807 20241126 7.97 2260 -13.67 20250115 1813 7.61 20250102 3430 -43.12 20240405 1807 7.97 20241126 0.00 N 143210 500 109 억 27444 N N 6 N 00 N
5 20250221 130857 57 100.00 KOSPI 운송장비·부품 N N N N N 1957 1 2 0.05 1011543 516 15.16 1963 1966 1950 2540 1370 1956 1960.35 0.13 0 -340 1972 1963 1956 1947 1940 1960 1944 109 584 500 1360 1 1 21875747 428 -1.42 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -42.94 1807 20241126 8.30 2260 -13.41 20250115 1813 7.94 20250102 3430 -42.94 20240405 1807 8.30 20241126 0.00 N 143210 500 109 억 27444 N N 6 N 00 N
6 20250221 120858 57 100.00 KOSPI 운송장비·부품 N N N N N 1950 -6 5 -0.31 970566 495 14.55 1963 1966 1950 2540 1370 1956 1960.74 0.13 0 -340 1972 1963 1956 1947 1940 1960 1944 109 584 500 1360 1 1 21875747 427 -1.42 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -43.15 1807 20241126 7.91 2260 -13.72 20250115 1813 7.56 20250102 3430 -43.15 20240405 1807 7.91 20241126 0.00 N 143210 500 109 억 27444 N N 6 N 00 N
7 20250221 110854 57 100.00 KOSPI 운송장비·부품 N N N N N 1959 3 2 0.15 873007 445 13.08 1963 1966 1950 2540 1370 1956 1961.81 0.13 0 -340 1972 1963 1956 1947 1940 1960 1944 109 584 500 1360 1 1 21875747 429 -1.42 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -42.89 1807 20241126 8.41 2260 -13.32 20250115 1813 8.05 20250102 3430 -42.89 20240405 1807 8.41 20241126 0.00 N 143210 500 109 억 27444 N N 6 N 00 N
8 20250221 100856 57 100.00 KOSPI 운송장비·부품 N N N N N 1951 -5 5 -0.26 859317 438 12.87 1963 1966 1951 2540 1370 1956 1961.91 0.13 0 -342 1972 1963 1956 1947 1940 1960 1944 109 584 500 1360 1 1 21875747 427 -1.42 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -43.12 1807 20241126 7.97 2260 -13.67 20250115 1813 7.61 20250102 3430 -43.12 20240405 1807 7.97 20241126 0.00 N 143210 500 109 억 27444 N N 6 N 00 N
9 20250221 090859 57 100.00 KOSPI 운송장비·부품 N N N N N 1966 10 2 0.51 184537 94 2.76 1963 1966 1963 2540 1370 1956 1963.16 0.13 0 -48 1972 1963 1956 1947 1940 1960 1944 109 584 500 1360 1 1 21875747 430 -1.43 0.16 12 0.00 -1378.00 12150.00 3430 20240405 -42.68 1807 20241126 8.80 2260 -13.01 20250115 1813 8.44 20250102 3430 -42.68 20240405 1807 8.80 20241126 0.00 N 143210 500 109 억 27444 N N 6 N 00 N
10 20250220 160852 57 100.00 KOSPI 운송장비·부품 N N N N N 1956 24 2 1.24 6648647 3403 18.30 1961 1965 1949 2510 1353 1932 1953.76 0.13 0 -40 2044 1988 1944 1888 1844 1966 1866 109 578 500 1350 1 1 21875747 428 -1.42 0.16 12 0.02 -1378.00 12150.00 3430 20240405 -42.97 1807 20241126 8.25 2260 -13.45 20250115 1813 7.89 20250102 3430 -42.97 20240405 1807 8.25 20241126 0.00 N 143210 500 109 억 27499 N N 6 N 00 N
11 20250220 150855 57 100.00 KOSPI 운송장비·부품 N N N N N 1949 17 2 0.88 6574319 3365 18.09 1961 1965 1949 2510 1353 1932 1953.74 0.13 0 -40 2044 1988 1944 1888 1844 1966 1866 109 578 500 1350 1 1 21875747 426 -1.41 0.16 12 0.02 -1378.00 12150.00 3430 20240405 -43.18 1807 20241126 7.86 2260 -13.76 20250115 1813 7.50 20250102 3430 -43.18 20240405 1807 7.86 20241126 0.00 N 143210 500 109 억 27499 N N 20 N 00 N
12 20250220 140855 57 100.00 KOSPI 운송장비·부품 N N N N N 1957 25 2 1.29 3900521 1994 10.72 1961 1965 1950 2510 1353 1932 1956.13 0.13 0 -55 2044 1988 1944 1888 1844 1966 1866 109 578 500 1350 1 1 21875747 428 -1.42 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -42.94 1807 20241126 8.30 2260 -13.41 20250115 1813 7.94 20250102 3430 -42.94 20240405 1807 8.30 20241126 0.00 N 143210 500 109 억 27499 N N 20 N 00 N