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
000430/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
20250228,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,-100,5,-2.60,353317550,93568,144.22,3820,3825,3740,4990,2690,3840,3776.05,2.02,0,-27105,3893,3866,3833,3806,3773,3880,3820,310,1150,500,2840,5,1,62000000,2319,7.57,0.46,12,0.15,494.00,8211.00,6130,20240219,-38.99,3580,20241209,4.47,4120,-9.22,20250115,3700,1.08,20250210,5950,-37.14,20240429,3580,4.47,20241209,0.81,N,000430,500,310 억,,1252073,N,N,0,N,00,N
20250228,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-75,5,-1.95,329934375,87328,134.60,3820,3825,3740,4990,2690,3840,3778.09,2.02,0,-29113,3893,3866,3833,3806,3773,3880,3820,310,1150,500,2840,5,1,62000000,2334,7.62,0.46,12,0.14,494.00,8211.00,6130,20240219,-38.58,3580,20241209,5.17,4120,-8.62,20250115,3700,1.76,20250210,5950,-36.72,20240429,3580,5.17,20241209,0.81,N,000430,500,310 억,,1252073,N,N,0,N,00,N
20250228,140108,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3775,-65,5,-1.69,273215460,72229,111.33,3820,3825,3740,4990,2690,3840,3782.62,2.02,0,-21892,3893,3866,3833,3806,3773,3880,3820,310,1150,500,2840,5,1,62000000,2341,7.64,0.46,12,0.12,494.00,8211.00,6130,20240219,-38.42,3580,20241209,5.45,4120,-8.37,20250115,3700,2.03,20250210,5950,-36.55,20240429,3580,5.45,20241209,0.81,N,000430,500,310 억,,1252073,N,N,0,N,00,N
20250228,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3755,-85,5,-2.21,218723220,57754,89.02,3820,3825,3740,4990,2690,3840,3787.14,2.02,0,-13367,3893,3866,3833,3806,3773,3880,3820,310,1150,500,2840,5,1,62000000,2328,7.60,0.46,12,0.09,494.00,8211.00,6130,20240219,-38.74,3580,20241209,4.89,4120,-8.86,20250115,3700,1.49,20250210,5950,-36.89,20240429,3580,4.89,20241209,0.81,N,000430,500,310 억,,1252073,N,N,0,N,00,N
20250228,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-75,5,-1.95,174666705,46000,70.90,3820,3825,3755,4990,2690,3840,3797.09,2.02,0,-12891,3893,3866,3833,3806,3773,3880,3820,310,1150,500,2840,5,1,62000000,2334,7.62,0.46,12,0.07,494.00,8211.00,6130,20240219,-38.58,3580,20241209,5.17,4120,-8.62,20250115,3700,1.76,20250210,5950,-36.72,20240429,3580,5.17,20241209,0.81,N,000430,500,310 억,,1252073,N,N,0,N,00,N
20250228,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3785,-55,5,-1.43,154133380,40551,62.50,3820,3825,3765,4990,2690,3840,3800.96,2.02,0,-11157,3893,3866,3833,3806,3773,3880,3820,310,1150,500,2840,5,1,62000000,2347,7.66,0.46,12,0.07,494.00,8211.00,6130,20240219,-38.25,3580,20241209,5.73,4120,-8.13,20250115,3700,2.30,20250210,5950,-36.39,20240429,3580,5.73,20241209,0.81,N,000430,500,310 억,,1252073,N,N,0,N,00,N
20250228,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3780,-60,5,-1.56,127615755,33545,51.70,3820,3825,3770,4990,2690,3840,3804.30,2.02,0,-9576,3893,3866,3833,3806,3773,3880,3820,310,1150,500,2840,5,1,62000000,2344,7.65,0.46,12,0.05,494.00,8211.00,6130,20240219,-38.34,3580,20241209,5.59,4120,-8.25,20250115,3700,2.16,20250210,5950,-36.47,20240429,3580,5.59,20241209,0.81,N,000430,500,310 억,,1252073,N,N,0,N,00,N
20250228,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3825,-15,5,-0.39,3618070,947,1.46,3820,3825,3820,4990,2690,3840,3820.25,2.02,0,-252,3893,3866,3833,3806,3773,3880,3820,310,1150,500,2840,5,1,62000000,2372,7.74,0.47,12,0.00,494.00,8211.00,6130,20240219,-37.60,3580,20241209,6.84,4120,-7.16,20250115,3700,3.38,20250210,5950,-35.71,20240429,3580,6.84,20241209,0.81,N,000430,500,310 억,,1252073,N,N,0,N,00,N
20250227,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3840,10,2,0.26,248634120,64768,148.87,3830,3860,3800,4975,2685,3830,3838.84,2.00,0,11050,3916,3872,3836,3792,3756,3855,3775,310,1145,500,2830,5,1,62000000,2381,7.77,0.47,12,0.10,494.00,8211.00,6350,20240216,-39.53,3580,20241209,7.26,4120,-6.80,20250115,3700,3.78,20250210,5950,-35.46,20240429,3580,7.26,20241209,0.80,N,000430,500,310 억,,1240689,N,N,38,N,00,N
20250227,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3835,5,2,0.13,240709860,62703,144.12,3830,3860,3800,4975,2685,3830,3838.89,2.00,0,10930,3916,3872,3836,3792,3756,3855,3775,310,1145,500,2830,5,1,62000000,2378,7.76,0.47,12,0.10,494.00,8211.00,6350,20240216,-39.61,3580,20241209,7.12,4120,-6.92,20250115,3700,3.65,20250210,5950,-35.55,20240429,3580,7.12,20241209,0.80,N,000430,500,310 억,,1240689,N,N,38,N,00,N
20250227,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3840,10,2,0.26,154335590,40220,92.45,3830,3860,3800,4975,2685,3830,3837.28,2.00,0,6847,3916,3872,3836,3792,3756,3855,3775,310,1145,500,2830,5,1,62000000,2381,7.77,0.47,12,0.06,494.00,8211.00,6350,20240216,-39.53,3580,20241209,7.26,4120,-6.80,20250115,3700,3.78,20250210,5950,-35.46,20240429,3580,7.26,20241209,0.80,N,000430,500,310 억,,1240689,N,N,38,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 160107 57 100.00 KOSPI 운송장비·부품 N N N N N 3740 -100 5 -2.60 353317550 93568 144.22 3820 3825 3740 4990 2690 3840 3776.05 2.02 0 -27105 3893 3866 3833 3806 3773 3880 3820 310 1150 500 2840 5 1 62000000 2319 7.57 0.46 12 0.15 494.00 8211.00 6130 20240219 -38.99 3580 20241209 4.47 4120 -9.22 20250115 3700 1.08 20250210 5950 -37.14 20240429 3580 4.47 20241209 0.81 N 000430 500 310 억 1252073 N N 0 N 00 N
3 20250228 150107 57 100.00 KOSPI 운송장비·부품 N N N N N 3765 -75 5 -1.95 329934375 87328 134.60 3820 3825 3740 4990 2690 3840 3778.09 2.02 0 -29113 3893 3866 3833 3806 3773 3880 3820 310 1150 500 2840 5 1 62000000 2334 7.62 0.46 12 0.14 494.00 8211.00 6130 20240219 -38.58 3580 20241209 5.17 4120 -8.62 20250115 3700 1.76 20250210 5950 -36.72 20240429 3580 5.17 20241209 0.81 N 000430 500 310 억 1252073 N N 0 N 00 N
4 20250228 140108 57 100.00 KOSPI 운송장비·부품 N N N N N 3775 -65 5 -1.69 273215460 72229 111.33 3820 3825 3740 4990 2690 3840 3782.62 2.02 0 -21892 3893 3866 3833 3806 3773 3880 3820 310 1150 500 2840 5 1 62000000 2341 7.64 0.46 12 0.12 494.00 8211.00 6130 20240219 -38.42 3580 20241209 5.45 4120 -8.37 20250115 3700 2.03 20250210 5950 -36.55 20240429 3580 5.45 20241209 0.81 N 000430 500 310 억 1252073 N N 0 N 00 N
5 20250228 130107 57 100.00 KOSPI 운송장비·부품 N N N N N 3755 -85 5 -2.21 218723220 57754 89.02 3820 3825 3740 4990 2690 3840 3787.14 2.02 0 -13367 3893 3866 3833 3806 3773 3880 3820 310 1150 500 2840 5 1 62000000 2328 7.60 0.46 12 0.09 494.00 8211.00 6130 20240219 -38.74 3580 20241209 4.89 4120 -8.86 20250115 3700 1.49 20250210 5950 -36.89 20240429 3580 4.89 20241209 0.81 N 000430 500 310 억 1252073 N N 0 N 00 N
6 20250228 120107 57 100.00 KOSPI 운송장비·부품 N N N N N 3765 -75 5 -1.95 174666705 46000 70.90 3820 3825 3755 4990 2690 3840 3797.09 2.02 0 -12891 3893 3866 3833 3806 3773 3880 3820 310 1150 500 2840 5 1 62000000 2334 7.62 0.46 12 0.07 494.00 8211.00 6130 20240219 -38.58 3580 20241209 5.17 4120 -8.62 20250115 3700 1.76 20250210 5950 -36.72 20240429 3580 5.17 20241209 0.81 N 000430 500 310 억 1252073 N N 0 N 00 N
7 20250228 110107 57 100.00 KOSPI 운송장비·부품 N N N N N 3785 -55 5 -1.43 154133380 40551 62.50 3820 3825 3765 4990 2690 3840 3800.96 2.02 0 -11157 3893 3866 3833 3806 3773 3880 3820 310 1150 500 2840 5 1 62000000 2347 7.66 0.46 12 0.07 494.00 8211.00 6130 20240219 -38.25 3580 20241209 5.73 4120 -8.13 20250115 3700 2.30 20250210 5950 -36.39 20240429 3580 5.73 20241209 0.81 N 000430 500 310 억 1252073 N N 0 N 00 N
8 20250228 100107 57 100.00 KOSPI 운송장비·부품 N N N N N 3780 -60 5 -1.56 127615755 33545 51.70 3820 3825 3770 4990 2690 3840 3804.30 2.02 0 -9576 3893 3866 3833 3806 3773 3880 3820 310 1150 500 2840 5 1 62000000 2344 7.65 0.46 12 0.05 494.00 8211.00 6130 20240219 -38.34 3580 20241209 5.59 4120 -8.25 20250115 3700 2.16 20250210 5950 -36.47 20240429 3580 5.59 20241209 0.81 N 000430 500 310 억 1252073 N N 0 N 00 N
9 20250228 090107 57 100.00 KOSPI 운송장비·부품 N N N N N 3825 -15 5 -0.39 3618070 947 1.46 3820 3825 3820 4990 2690 3840 3820.25 2.02 0 -252 3893 3866 3833 3806 3773 3880 3820 310 1150 500 2840 5 1 62000000 2372 7.74 0.47 12 0.00 494.00 8211.00 6130 20240219 -37.60 3580 20241209 6.84 4120 -7.16 20250115 3700 3.38 20250210 5950 -35.71 20240429 3580 6.84 20241209 0.81 N 000430 500 310 억 1252073 N N 0 N 00 N
10 20250227 160107 57 100.00 KOSPI 운송장비·부품 N N N N N 3840 10 2 0.26 248634120 64768 148.87 3830 3860 3800 4975 2685 3830 3838.84 2.00 0 11050 3916 3872 3836 3792 3756 3855 3775 310 1145 500 2830 5 1 62000000 2381 7.77 0.47 12 0.10 494.00 8211.00 6350 20240216 -39.53 3580 20241209 7.26 4120 -6.80 20250115 3700 3.78 20250210 5950 -35.46 20240429 3580 7.26 20241209 0.80 N 000430 500 310 억 1240689 N N 38 N 00 N
11 20250227 150107 57 100.00 KOSPI 운송장비·부품 N N N N N 3835 5 2 0.13 240709860 62703 144.12 3830 3860 3800 4975 2685 3830 3838.89 2.00 0 10930 3916 3872 3836 3792 3756 3855 3775 310 1145 500 2830 5 1 62000000 2378 7.76 0.47 12 0.10 494.00 8211.00 6350 20240216 -39.61 3580 20241209 7.12 4120 -6.92 20250115 3700 3.65 20250210 5950 -35.55 20240429 3580 7.12 20241209 0.80 N 000430 500 310 억 1240689 N N 38 N 00 N
12 20250227 140107 57 100.00 KOSPI 운송장비·부품 N N N N N 3840 10 2 0.26 154335590 40220 92.45 3830 3860 3800 4975 2685 3830 3837.28 2.00 0 6847 3916 3872 3836 3792 3756 3855 3775 310 1145 500 2830 5 1 62000000 2381 7.77 0.47 12 0.06 494.00 8211.00 6350 20240216 -39.53 3580 20241209 7.26 4120 -6.80 20250115 3700 3.78 20250210 5950 -35.46 20240429 3580 7.26 20241209 0.80 N 000430 500 310 억 1240689 N N 38 N 00 N