ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000040/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
20250228,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,408,-13,5,-3.09,73570119,178241,96.44,421,421,408,547,295,421,412.78,41.88,0,-2709,443,432,426,415,409,429,412,301,126,500,250,1,1,60132868,245,-0.87,0.68,12,0.30,-467.00,604.00,1774,20240222,-77.00,381,20250212,7.09,501,-18.56,20250107,381,7.09,20250212,1861,-78.08,20240318,381,7.09,20250212,0.04,N,000040,500,300 억,,25181671,N,N,0,N,00,N
20250228,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,415,-6,5,-1.43,67541623,163502,88.47,421,421,410,547,295,421,413.09,41.88,0,-3015,443,432,426,415,409,429,412,301,126,500,250,1,1,60132868,250,-0.89,0.69,12,0.27,-467.00,604.00,1774,20240222,-76.61,381,20250212,8.92,501,-17.17,20250107,381,8.92,20250212,1861,-77.70,20240318,381,8.92,20250212,0.04,N,000040,500,300 억,,25181671,N,N,0,N,00,N
20250228,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,410,-11,5,-2.61,63996096,154861,83.79,421,421,410,547,295,421,413.25,41.88,0,-3083,443,432,426,415,409,429,412,301,126,500,250,1,1,60132868,247,-0.88,0.68,12,0.26,-467.00,604.00,1774,20240222,-76.89,381,20250212,7.61,501,-18.16,20250107,381,7.61,20250212,1861,-77.97,20240318,381,7.61,20250212,0.04,N,000040,500,300 억,,25181671,N,N,0,N,00,N
20250228,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,412,-9,5,-2.14,42186731,101846,55.11,421,421,411,547,295,421,414.22,41.88,0,-1400,443,432,426,415,409,429,412,301,126,500,250,1,1,60132868,248,-0.88,0.68,12,0.17,-467.00,604.00,1774,20240222,-76.78,381,20250212,8.14,501,-17.76,20250107,381,8.14,20250212,1861,-77.86,20240318,381,8.14,20250212,0.04,N,000040,500,300 억,,25181671,N,N,0,N,00,N
20250228,120100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,415,-6,5,-1.43,31778425,76593,41.44,421,421,411,547,295,421,414.90,41.88,0,-951,443,432,426,415,409,429,412,301,126,500,250,1,1,60132868,250,-0.89,0.69,12,0.13,-467.00,604.00,1774,20240222,-76.61,381,20250212,8.92,501,-17.17,20250107,381,8.92,20250212,1861,-77.70,20240318,381,8.92,20250212,0.04,N,000040,500,300 억,,25181671,N,N,0,N,00,N
20250228,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,412,-9,5,-2.14,31095885,74942,40.55,421,421,411,547,295,421,414.93,41.88,0,-470,443,432,426,415,409,429,412,301,126,500,250,1,1,60132868,248,-0.88,0.68,12,0.12,-467.00,604.00,1774,20240222,-76.78,381,20250212,8.14,501,-17.76,20250107,381,8.14,20250212,1861,-77.86,20240318,381,8.14,20250212,0.04,N,000040,500,300 억,,25181671,N,N,0,N,00,N
20250228,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,414,-7,5,-1.66,24110877,58014,31.39,421,421,411,547,295,421,415.60,41.88,0,-4591,443,432,426,415,409,429,412,301,126,500,250,1,1,60132868,249,-0.89,0.69,12,0.10,-467.00,604.00,1774,20240222,-76.66,381,20250212,8.66,501,-17.37,20250107,381,8.66,20250212,1861,-77.75,20240318,381,8.66,20250212,0.04,N,000040,500,300 억,,25181671,N,N,0,N,00,N
20250228,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,421,0,3,0.00,2694821,6401,3.46,421,421,421,547,295,421,421.00,41.88,0,-3321,443,432,426,415,409,429,412,301,126,500,250,1,1,60132868,253,-0.90,0.70,12,0.01,-467.00,604.00,1774,20240222,-76.27,381,20250212,10.50,501,-15.97,20250107,381,10.50,20250212,1861,-77.38,20240318,381,10.50,20250212,0.04,N,000040,500,300 억,,25181671,N,N,0,N,00,N
20250227,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,421,-9,5,-2.09,77607696,183040,59.14,433,437,420,559,301,430,423.99,41.93,0,-33088,448,439,429,420,410,434,415,301,129,500,250,1,1,60132868,253,-0.90,0.70,12,0.30,-467.00,604.00,1774,20240222,-76.27,381,20250212,10.50,501,-15.97,20250107,381,10.50,20250212,1861,-77.38,20240318,381,10.50,20250212,0.05,N,000040,500,300 억,,25214963,N,N,0,N,00,N
20250227,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,421,-9,5,-2.09,72367584,170586,55.12,433,437,420,559,301,430,424.23,41.93,0,-29182,448,439,429,420,410,434,415,301,129,500,250,1,1,60132868,253,-0.90,0.70,12,0.28,-467.00,604.00,1774,20240222,-76.27,381,20250212,10.50,501,-15.97,20250107,381,10.50,20250212,1861,-77.38,20240318,381,10.50,20250212,0.05,N,000040,500,300 억,,25214963,N,N,0,N,00,N
20250227,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,422,-8,5,-1.86,64576801,152097,49.14,433,437,421,559,301,430,424.58,41.93,0,-23463,448,439,429,420,410,434,415,301,129,500,250,1,1,60132868,254,-0.90,0.70,12,0.25,-467.00,604.00,1774,20240222,-76.21,381,20250212,10.76,501,-15.77,20250107,381,10.76,20250212,1861,-77.32,20240318,381,10.76,20250212,0.05,N,000040,500,300 억,,25214963,N,N,0,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 20250228 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 408 -13 5 -3.09 73570119 178241 96.44 421 421 408 547 295 421 412.78 41.88 0 -2709 443 432 426 415 409 429 412 301 126 500 250 1 1 60132868 245 -0.87 0.68 12 0.30 -467.00 604.00 1774 20240222 -77.00 381 20250212 7.09 501 -18.56 20250107 381 7.09 20250212 1861 -78.08 20240318 381 7.09 20250212 0.04 N 000040 500 300 억 25181671 N N 0 N 00 N
3 20250228 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 415 -6 5 -1.43 67541623 163502 88.47 421 421 410 547 295 421 413.09 41.88 0 -3015 443 432 426 415 409 429 412 301 126 500 250 1 1 60132868 250 -0.89 0.69 12 0.27 -467.00 604.00 1774 20240222 -76.61 381 20250212 8.92 501 -17.17 20250107 381 8.92 20250212 1861 -77.70 20240318 381 8.92 20250212 0.04 N 000040 500 300 억 25181671 N N 0 N 00 N
4 20250228 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 410 -11 5 -2.61 63996096 154861 83.79 421 421 410 547 295 421 413.25 41.88 0 -3083 443 432 426 415 409 429 412 301 126 500 250 1 1 60132868 247 -0.88 0.68 12 0.26 -467.00 604.00 1774 20240222 -76.89 381 20250212 7.61 501 -18.16 20250107 381 7.61 20250212 1861 -77.97 20240318 381 7.61 20250212 0.04 N 000040 500 300 억 25181671 N N 0 N 00 N
5 20250228 130101 57 100.00 KOSPI 운송장비·부품 N N N N N 412 -9 5 -2.14 42186731 101846 55.11 421 421 411 547 295 421 414.22 41.88 0 -1400 443 432 426 415 409 429 412 301 126 500 250 1 1 60132868 248 -0.88 0.68 12 0.17 -467.00 604.00 1774 20240222 -76.78 381 20250212 8.14 501 -17.76 20250107 381 8.14 20250212 1861 -77.86 20240318 381 8.14 20250212 0.04 N 000040 500 300 억 25181671 N N 0 N 00 N
6 20250228 120100 57 100.00 KOSPI 운송장비·부품 N N N N N 415 -6 5 -1.43 31778425 76593 41.44 421 421 411 547 295 421 414.90 41.88 0 -951 443 432 426 415 409 429 412 301 126 500 250 1 1 60132868 250 -0.89 0.69 12 0.13 -467.00 604.00 1774 20240222 -76.61 381 20250212 8.92 501 -17.17 20250107 381 8.92 20250212 1861 -77.70 20240318 381 8.92 20250212 0.04 N 000040 500 300 억 25181671 N N 0 N 00 N
7 20250228 110101 57 100.00 KOSPI 운송장비·부품 N N N N N 412 -9 5 -2.14 31095885 74942 40.55 421 421 411 547 295 421 414.93 41.88 0 -470 443 432 426 415 409 429 412 301 126 500 250 1 1 60132868 248 -0.88 0.68 12 0.12 -467.00 604.00 1774 20240222 -76.78 381 20250212 8.14 501 -17.76 20250107 381 8.14 20250212 1861 -77.86 20240318 381 8.14 20250212 0.04 N 000040 500 300 억 25181671 N N 0 N 00 N
8 20250228 100101 57 100.00 KOSPI 운송장비·부품 N N N N N 414 -7 5 -1.66 24110877 58014 31.39 421 421 411 547 295 421 415.60 41.88 0 -4591 443 432 426 415 409 429 412 301 126 500 250 1 1 60132868 249 -0.89 0.69 12 0.10 -467.00 604.00 1774 20240222 -76.66 381 20250212 8.66 501 -17.37 20250107 381 8.66 20250212 1861 -77.75 20240318 381 8.66 20250212 0.04 N 000040 500 300 억 25181671 N N 0 N 00 N
9 20250228 090101 57 100.00 KOSPI 운송장비·부품 N N N N N 421 0 3 0.00 2694821 6401 3.46 421 421 421 547 295 421 421.00 41.88 0 -3321 443 432 426 415 409 429 412 301 126 500 250 1 1 60132868 253 -0.90 0.70 12 0.01 -467.00 604.00 1774 20240222 -76.27 381 20250212 10.50 501 -15.97 20250107 381 10.50 20250212 1861 -77.38 20240318 381 10.50 20250212 0.04 N 000040 500 300 억 25181671 N N 0 N 00 N
10 20250227 160101 57 100.00 KOSPI 운송장비·부품 N N N N N 421 -9 5 -2.09 77607696 183040 59.14 433 437 420 559 301 430 423.99 41.93 0 -33088 448 439 429 420 410 434 415 301 129 500 250 1 1 60132868 253 -0.90 0.70 12 0.30 -467.00 604.00 1774 20240222 -76.27 381 20250212 10.50 501 -15.97 20250107 381 10.50 20250212 1861 -77.38 20240318 381 10.50 20250212 0.05 N 000040 500 300 억 25214963 N N 0 N 00 N
11 20250227 150101 57 100.00 KOSPI 운송장비·부품 N N N N N 421 -9 5 -2.09 72367584 170586 55.12 433 437 420 559 301 430 424.23 41.93 0 -29182 448 439 429 420 410 434 415 301 129 500 250 1 1 60132868 253 -0.90 0.70 12 0.28 -467.00 604.00 1774 20240222 -76.27 381 20250212 10.50 501 -15.97 20250107 381 10.50 20250212 1861 -77.38 20240318 381 10.50 20250212 0.05 N 000040 500 300 억 25214963 N N 0 N 00 N
12 20250227 140101 57 100.00 KOSPI 운송장비·부품 N N N N N 422 -8 5 -1.86 64576801 152097 49.14 433 437 421 559 301 430 424.58 41.93 0 -23463 448 439 429 420 410 434 415 301 129 500 250 1 1 60132868 254 -0.90 0.70 12 0.25 -467.00 604.00 1774 20240222 -76.21 381 20250212 10.76 501 -15.77 20250107 381 10.76 20250212 1861 -77.32 20240318 381 10.76 20250212 0.05 N 000040 500 300 억 25214963 N N 0 N 00 N