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
009320/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
20250228,160248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1052,-6,5,-0.57,88725879,85122,129.48,1058,1070,1000,1375,741,1058,1042.34,0.07,0,179,1080,1069,1059,1048,1038,1074,1053,246,317,500,760,1,1,49299770,519,210.40,1.86,12,0.17,5.00,566.00,1631,20240409,-35.50,883,20241209,19.14,1075,-2.14,20250106,965,9.02,20250203,1631,-35.50,20240409,883,19.14,20241209,0.03,N,009320,500,246 억,,34874,N,N,0,N,00,N
20250228,150249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1051,-7,5,-0.66,86120147,82646,125.71,1058,1070,1000,1375,741,1058,1042.04,0.07,0,805,1080,1069,1059,1048,1038,1074,1053,246,317,500,760,1,1,49299770,518,210.20,1.86,12,0.17,5.00,566.00,1631,20240409,-35.56,883,20241209,19.03,1075,-2.23,20250106,965,8.91,20250203,1631,-35.56,20240409,883,19.03,20241209,0.03,N,009320,500,246 억,,34874,N,N,0,N,00,N
20250228,140249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1057,-1,5,-0.09,70172579,67512,102.69,1058,1070,1000,1375,741,1058,1039.41,0.07,0,1738,1080,1069,1059,1048,1038,1074,1053,246,317,500,760,1,1,49299770,521,211.40,1.87,12,0.14,5.00,566.00,1631,20240409,-35.19,883,20241209,19.71,1075,-1.67,20250106,965,9.53,20250203,1631,-35.19,20240409,883,19.71,20241209,0.03,N,009320,500,246 억,,34874,N,N,0,N,00,N
20250228,130250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1049,-9,5,-0.85,65974585,63528,96.63,1058,1070,1000,1375,741,1058,1038.51,0.07,0,2147,1080,1069,1059,1048,1038,1074,1053,246,317,500,760,1,1,49299770,517,209.80,1.85,12,0.13,5.00,566.00,1631,20240409,-35.68,883,20241209,18.80,1075,-2.42,20250106,965,8.70,20250203,1631,-35.68,20240409,883,18.80,20241209,0.03,N,009320,500,246 억,,34874,N,N,0,N,00,N
20250228,120247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1035,-23,5,-2.17,63350940,61014,92.81,1058,1070,1000,1375,741,1058,1038.30,0.07,0,2306,1080,1069,1059,1048,1038,1074,1053,246,317,500,760,1,1,49299770,510,207.00,1.83,12,0.12,5.00,566.00,1631,20240409,-36.54,883,20241209,17.21,1075,-3.72,20250106,965,7.25,20250203,1631,-36.54,20240409,883,17.21,20241209,0.03,N,009320,500,246 억,,34874,N,N,0,N,00,N
20250228,110248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1033,-25,5,-2.36,57260859,55099,83.81,1058,1070,1000,1375,741,1058,1039.24,0.07,0,1538,1080,1069,1059,1048,1038,1074,1053,246,317,500,760,1,1,49299770,509,206.60,1.83,12,0.11,5.00,566.00,1631,20240409,-36.66,883,20241209,16.99,1075,-3.91,20250106,965,7.05,20250203,1631,-36.66,20240409,883,16.99,20241209,0.03,N,009320,500,246 억,,34874,N,N,0,N,00,N
20250228,100247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1041,-17,5,-1.61,49614158,47736,72.61,1058,1070,1000,1375,741,1058,1039.34,0.07,0,1350,1080,1069,1059,1048,1038,1074,1053,246,317,500,760,1,1,49299770,513,208.20,1.84,12,0.10,5.00,566.00,1631,20240409,-36.17,883,20241209,17.89,1075,-3.16,20250106,965,7.88,20250203,1631,-36.17,20240409,883,17.89,20241209,0.03,N,009320,500,246 억,,34874,N,N,0,N,00,N
20250228,090249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1060,2,2,0.19,85706,81,0.12,1058,1060,1058,1375,741,1058,1058.10,0.07,0,-48,1080,1069,1059,1048,1038,1074,1053,246,317,500,760,1,1,49299770,523,212.00,1.87,12,0.00,5.00,566.00,1631,20240409,-35.01,883,20241209,20.05,1075,-1.40,20250106,965,9.84,20250203,1631,-35.01,20240409,883,20.05,20241209,0.03,N,009320,500,246 억,,34874,N,N,0,N,00,N
20250227,160246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1058,3,2,0.28,69472416,65640,146.19,1055,1070,1049,1371,739,1055,1058.39,0.07,0,-818,1072,1063,1048,1039,1024,1068,1044,246,316,500,750,1,1,49299770,522,211.60,1.87,12,0.13,5.00,566.00,1631,20240409,-35.13,883,20241209,19.82,1075,-1.58,20250106,965,9.64,20250203,1631,-35.13,20240409,883,19.82,20241209,0.03,N,009320,500,246 억,,35723,N,N,29,N,00,N
20250227,150246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1055,0,3,0.00,62955459,59472,132.45,1055,1070,1049,1371,739,1055,1058.57,0.07,0,-821,1072,1063,1048,1039,1024,1068,1044,246,316,500,750,1,1,49299770,520,211.00,1.86,12,0.12,5.00,566.00,1631,20240409,-35.32,883,20241209,19.48,1075,-1.86,20250106,965,9.33,20250203,1631,-35.32,20240409,883,19.48,20241209,0.03,N,009320,500,246 억,,35723,N,N,29,N,00,N
20250227,140247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1056,1,2,0.09,27410858,25941,57.78,1055,1060,1049,1371,739,1055,1056.66,0.07,0,-507,1072,1063,1048,1039,1024,1068,1044,246,316,500,750,1,1,49299770,521,211.20,1.87,12,0.05,5.00,566.00,1631,20240409,-35.25,883,20241209,19.59,1075,-1.77,20250106,965,9.43,20250203,1631,-35.25,20240409,883,19.59,20241209,0.03,N,009320,500,246 억,,35723,N,N,29,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 160248 57 100.00 KOSPI 운송장비·부품 N N N N N 1052 -6 5 -0.57 88725879 85122 129.48 1058 1070 1000 1375 741 1058 1042.34 0.07 0 179 1080 1069 1059 1048 1038 1074 1053 246 317 500 760 1 1 49299770 519 210.40 1.86 12 0.17 5.00 566.00 1631 20240409 -35.50 883 20241209 19.14 1075 -2.14 20250106 965 9.02 20250203 1631 -35.50 20240409 883 19.14 20241209 0.03 N 009320 500 246 억 34874 N N 0 N 00 N
3 20250228 150249 57 100.00 KOSPI 운송장비·부품 N N N N N 1051 -7 5 -0.66 86120147 82646 125.71 1058 1070 1000 1375 741 1058 1042.04 0.07 0 805 1080 1069 1059 1048 1038 1074 1053 246 317 500 760 1 1 49299770 518 210.20 1.86 12 0.17 5.00 566.00 1631 20240409 -35.56 883 20241209 19.03 1075 -2.23 20250106 965 8.91 20250203 1631 -35.56 20240409 883 19.03 20241209 0.03 N 009320 500 246 억 34874 N N 0 N 00 N
4 20250228 140249 57 100.00 KOSPI 운송장비·부품 N N N N N 1057 -1 5 -0.09 70172579 67512 102.69 1058 1070 1000 1375 741 1058 1039.41 0.07 0 1738 1080 1069 1059 1048 1038 1074 1053 246 317 500 760 1 1 49299770 521 211.40 1.87 12 0.14 5.00 566.00 1631 20240409 -35.19 883 20241209 19.71 1075 -1.67 20250106 965 9.53 20250203 1631 -35.19 20240409 883 19.71 20241209 0.03 N 009320 500 246 억 34874 N N 0 N 00 N
5 20250228 130250 57 100.00 KOSPI 운송장비·부품 N N N N N 1049 -9 5 -0.85 65974585 63528 96.63 1058 1070 1000 1375 741 1058 1038.51 0.07 0 2147 1080 1069 1059 1048 1038 1074 1053 246 317 500 760 1 1 49299770 517 209.80 1.85 12 0.13 5.00 566.00 1631 20240409 -35.68 883 20241209 18.80 1075 -2.42 20250106 965 8.70 20250203 1631 -35.68 20240409 883 18.80 20241209 0.03 N 009320 500 246 억 34874 N N 0 N 00 N
6 20250228 120247 57 100.00 KOSPI 운송장비·부품 N N N N N 1035 -23 5 -2.17 63350940 61014 92.81 1058 1070 1000 1375 741 1058 1038.30 0.07 0 2306 1080 1069 1059 1048 1038 1074 1053 246 317 500 760 1 1 49299770 510 207.00 1.83 12 0.12 5.00 566.00 1631 20240409 -36.54 883 20241209 17.21 1075 -3.72 20250106 965 7.25 20250203 1631 -36.54 20240409 883 17.21 20241209 0.03 N 009320 500 246 억 34874 N N 0 N 00 N
7 20250228 110248 57 100.00 KOSPI 운송장비·부품 N N N N N 1033 -25 5 -2.36 57260859 55099 83.81 1058 1070 1000 1375 741 1058 1039.24 0.07 0 1538 1080 1069 1059 1048 1038 1074 1053 246 317 500 760 1 1 49299770 509 206.60 1.83 12 0.11 5.00 566.00 1631 20240409 -36.66 883 20241209 16.99 1075 -3.91 20250106 965 7.05 20250203 1631 -36.66 20240409 883 16.99 20241209 0.03 N 009320 500 246 억 34874 N N 0 N 00 N
8 20250228 100247 57 100.00 KOSPI 운송장비·부품 N N N N N 1041 -17 5 -1.61 49614158 47736 72.61 1058 1070 1000 1375 741 1058 1039.34 0.07 0 1350 1080 1069 1059 1048 1038 1074 1053 246 317 500 760 1 1 49299770 513 208.20 1.84 12 0.10 5.00 566.00 1631 20240409 -36.17 883 20241209 17.89 1075 -3.16 20250106 965 7.88 20250203 1631 -36.17 20240409 883 17.89 20241209 0.03 N 009320 500 246 억 34874 N N 0 N 00 N
9 20250228 090249 57 100.00 KOSPI 운송장비·부품 N N N N N 1060 2 2 0.19 85706 81 0.12 1058 1060 1058 1375 741 1058 1058.10 0.07 0 -48 1080 1069 1059 1048 1038 1074 1053 246 317 500 760 1 1 49299770 523 212.00 1.87 12 0.00 5.00 566.00 1631 20240409 -35.01 883 20241209 20.05 1075 -1.40 20250106 965 9.84 20250203 1631 -35.01 20240409 883 20.05 20241209 0.03 N 009320 500 246 억 34874 N N 0 N 00 N
10 20250227 160246 57 100.00 KOSPI 운송장비·부품 N N N N N 1058 3 2 0.28 69472416 65640 146.19 1055 1070 1049 1371 739 1055 1058.39 0.07 0 -818 1072 1063 1048 1039 1024 1068 1044 246 316 500 750 1 1 49299770 522 211.60 1.87 12 0.13 5.00 566.00 1631 20240409 -35.13 883 20241209 19.82 1075 -1.58 20250106 965 9.64 20250203 1631 -35.13 20240409 883 19.82 20241209 0.03 N 009320 500 246 억 35723 N N 29 N 00 N
11 20250227 150246 57 100.00 KOSPI 운송장비·부품 N N N N N 1055 0 3 0.00 62955459 59472 132.45 1055 1070 1049 1371 739 1055 1058.57 0.07 0 -821 1072 1063 1048 1039 1024 1068 1044 246 316 500 750 1 1 49299770 520 211.00 1.86 12 0.12 5.00 566.00 1631 20240409 -35.32 883 20241209 19.48 1075 -1.86 20250106 965 9.33 20250203 1631 -35.32 20240409 883 19.48 20241209 0.03 N 009320 500 246 억 35723 N N 29 N 00 N
12 20250227 140247 57 100.00 KOSPI 운송장비·부품 N N N N N 1056 1 2 0.09 27410858 25941 57.78 1055 1060 1049 1371 739 1055 1056.66 0.07 0 -507 1072 1063 1048 1039 1024 1068 1044 246 316 500 750 1 1 49299770 521 211.20 1.87 12 0.05 5.00 566.00 1631 20240409 -35.25 883 20241209 19.59 1075 -1.77 20250106 965 9.43 20250203 1631 -35.25 20240409 883 19.59 20241209 0.03 N 009320 500 246 억 35723 N N 29 N 00 N