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
009900/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
20250228,160253,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9310,-460,5,-4.71,7849709260,835408,393.82,9680,9690,9310,12700,6840,9770,9396.55,7.44,0,-227728,10070,9920,9840,9690,9610,9880,9650,262,2930,500,6830,10,1,52470133,4885,3.20,0.91,12,1.59,2909.00,10199.00,17470,20240219,-46.71,9310,20250228,0.00,11670,-20.22,20250116,9310,0.00,20250228,16490,-43.54,20240229,9310,0.00,20250228,1.84,N,009900,500,262 억,,3901403,N,N,1222,N,00,N
20250228,150254,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9390,-380,5,-3.89,4628120750,489490,230.75,9680,9690,9340,12700,6840,9770,9454.99,7.44,0,-172939,10070,9920,9840,9690,9610,9880,9650,262,2930,500,6830,10,1,52470133,4927,3.23,0.92,12,0.93,2909.00,10199.00,17470,20240219,-46.25,9340,20250228,0.54,11670,-19.54,20250116,9340,0.54,20250228,16490,-43.06,20240229,9340,0.54,20250228,1.84,N,009900,500,262 억,,3901403,N,N,1325,N,00,N
20250228,140255,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9420,-350,5,-3.58,4301740990,454745,214.37,9680,9690,9340,12700,6840,9770,9459.68,7.44,0,-167072,10070,9920,9840,9690,9610,9880,9650,262,2930,500,6830,10,1,52470133,4943,3.24,0.92,12,0.87,2909.00,10199.00,17470,20240219,-46.08,9340,20250228,0.86,11670,-19.28,20250116,9340,0.86,20250228,16490,-42.87,20240229,9340,0.86,20250228,1.84,N,009900,500,262 억,,3901403,N,N,1325,N,00,N
20250228,130255,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9410,-360,5,-3.68,4064850810,429582,202.51,9680,9690,9340,12700,6840,9770,9462.34,7.44,0,-166939,10070,9920,9840,9690,9610,9880,9650,262,2930,500,6830,10,1,52470133,4937,3.23,0.92,12,0.82,2909.00,10199.00,17470,20240219,-46.14,9340,20250228,0.75,11670,-19.37,20250116,9340,0.75,20250228,16490,-42.94,20240229,9340,0.75,20250228,1.84,N,009900,500,262 억,,3901403,N,N,1325,N,00,N
20250228,120253,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9360,-410,5,-4.20,3630791120,383351,180.71,9680,9690,9340,12700,6840,9770,9471.19,7.44,0,-166903,10070,9920,9840,9690,9610,9880,9650,262,2930,500,6830,10,1,52470133,4911,3.22,0.92,12,0.73,2909.00,10199.00,17470,20240219,-46.42,9340,20250228,0.21,11670,-19.79,20250116,9340,0.21,20250228,16490,-43.24,20240229,9340,0.21,20250228,1.84,N,009900,500,262 억,,3901403,N,N,1325,N,00,N
20250228,110254,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9430,-340,5,-3.48,2485819100,261320,123.19,9680,9690,9410,12700,6840,9770,9512.55,7.44,0,-101639,10070,9920,9840,9690,9610,9880,9650,262,2930,500,6830,10,1,52470133,4948,3.24,0.92,12,0.50,2909.00,10199.00,17470,20240219,-46.02,9410,20250228,0.21,11670,-19.19,20250116,9410,0.21,20250228,16490,-42.81,20240229,9410,0.21,20250228,1.84,N,009900,500,262 억,,3901403,N,N,1325,N,00,N
20250228,100253,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9500,-270,5,-2.76,1378107270,144233,67.99,9680,9690,9490,12700,6840,9770,9554.73,7.44,0,-34957,10070,9920,9840,9690,9610,9880,9650,262,2930,500,6830,10,1,52470133,4985,3.27,0.93,12,0.27,2909.00,10199.00,17470,20240219,-45.62,9490,20250228,0.11,11670,-18.59,20250116,9490,0.11,20250228,16490,-42.39,20240229,9490,0.11,20250228,1.84,N,009900,500,262 억,,3901403,N,N,1325,N,00,N
20250228,090254,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,9570,-200,5,-2.05,224191450,23355,11.01,9680,9690,9540,12700,6840,9770,9599.29,7.44,0,-6440,10070,9920,9840,9690,9610,9880,9650,262,2930,500,6830,10,1,52470133,5021,3.29,0.94,12,0.04,2909.00,10199.00,17470,20240219,-45.22,9540,20250228,0.31,11670,-17.99,20250116,9540,0.31,20250228,16490,-41.96,20240229,9540,0.31,20250228,1.84,N,009900,500,262 억,,3901403,N,N,1325,N,00,N
20250227,160251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9770,-120,5,-1.21,2088540790,211725,99.89,9870,9990,9760,12850,6930,9890,9864.40,7.50,0,-34438,9990,9940,9870,9820,9750,9965,9845,262,2960,500,6920,10,1,52470133,5126,3.36,0.96,12,0.40,2909.00,10199.00,17670,20240216,-44.71,9570,20250218,2.09,11670,-16.28,20250116,9570,2.09,20250218,16580,-41.07,20240227,9570,2.09,20250218,1.77,N,009900,500,262 억,,3935154,N,N,1325,N,00,N
20250227,150251,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9780,-110,5,-1.11,1933834950,195887,92.42,9870,9990,9770,12850,6930,9890,9872.20,7.50,0,-28698,9990,9940,9870,9820,9750,9965,9845,262,2960,500,6920,10,1,52470133,5132,3.36,0.96,12,0.37,2909.00,10199.00,17670,20240216,-44.65,9570,20250218,2.19,11670,-16.20,20250116,9570,2.19,20250218,16580,-41.01,20240227,9570,2.19,20250218,1.77,N,009900,500,262 억,,3935154,N,N,284,N,00,N
20250227,140252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9790,-100,5,-1.01,1714643940,173480,81.85,9870,9990,9770,12850,6930,9890,9883.81,7.50,0,-18142,9990,9940,9870,9820,9750,9965,9845,262,2960,500,6920,10,1,52470133,5137,3.37,0.96,12,0.33,2909.00,10199.00,17670,20240216,-44.60,9570,20250218,2.30,11670,-16.11,20250116,9570,2.30,20250218,16580,-40.95,20240227,9570,2.30,20250218,1.77,N,009900,500,262 억,,3935154,N,N,284,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 160253 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9310 -460 5 -4.71 7849709260 835408 393.82 9680 9690 9310 12700 6840 9770 9396.55 7.44 0 -227728 10070 9920 9840 9690 9610 9880 9650 262 2930 500 6830 10 1 52470133 4885 3.20 0.91 12 1.59 2909.00 10199.00 17470 20240219 -46.71 9310 20250228 0.00 11670 -20.22 20250116 9310 0.00 20250228 16490 -43.54 20240229 9310 0.00 20250228 1.84 N 009900 500 262 억 3901403 N N 1222 N 00 N
3 20250228 150254 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9390 -380 5 -3.89 4628120750 489490 230.75 9680 9690 9340 12700 6840 9770 9454.99 7.44 0 -172939 10070 9920 9840 9690 9610 9880 9650 262 2930 500 6830 10 1 52470133 4927 3.23 0.92 12 0.93 2909.00 10199.00 17470 20240219 -46.25 9340 20250228 0.54 11670 -19.54 20250116 9340 0.54 20250228 16490 -43.06 20240229 9340 0.54 20250228 1.84 N 009900 500 262 억 3901403 N N 1325 N 00 N
4 20250228 140255 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9420 -350 5 -3.58 4301740990 454745 214.37 9680 9690 9340 12700 6840 9770 9459.68 7.44 0 -167072 10070 9920 9840 9690 9610 9880 9650 262 2930 500 6830 10 1 52470133 4943 3.24 0.92 12 0.87 2909.00 10199.00 17470 20240219 -46.08 9340 20250228 0.86 11670 -19.28 20250116 9340 0.86 20250228 16490 -42.87 20240229 9340 0.86 20250228 1.84 N 009900 500 262 억 3901403 N N 1325 N 00 N
5 20250228 130255 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9410 -360 5 -3.68 4064850810 429582 202.51 9680 9690 9340 12700 6840 9770 9462.34 7.44 0 -166939 10070 9920 9840 9690 9610 9880 9650 262 2930 500 6830 10 1 52470133 4937 3.23 0.92 12 0.82 2909.00 10199.00 17470 20240219 -46.14 9340 20250228 0.75 11670 -19.37 20250116 9340 0.75 20250228 16490 -42.94 20240229 9340 0.75 20250228 1.84 N 009900 500 262 억 3901403 N N 1325 N 00 N
6 20250228 120253 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9360 -410 5 -4.20 3630791120 383351 180.71 9680 9690 9340 12700 6840 9770 9471.19 7.44 0 -166903 10070 9920 9840 9690 9610 9880 9650 262 2930 500 6830 10 1 52470133 4911 3.22 0.92 12 0.73 2909.00 10199.00 17470 20240219 -46.42 9340 20250228 0.21 11670 -19.79 20250116 9340 0.21 20250228 16490 -43.24 20240229 9340 0.21 20250228 1.84 N 009900 500 262 억 3901403 N N 1325 N 00 N
7 20250228 110254 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9430 -340 5 -3.48 2485819100 261320 123.19 9680 9690 9410 12700 6840 9770 9512.55 7.44 0 -101639 10070 9920 9840 9690 9610 9880 9650 262 2930 500 6830 10 1 52470133 4948 3.24 0.92 12 0.50 2909.00 10199.00 17470 20240219 -46.02 9410 20250228 0.21 11670 -19.19 20250116 9410 0.21 20250228 16490 -42.81 20240229 9410 0.21 20250228 1.84 N 009900 500 262 억 3901403 N N 1325 N 00 N
8 20250228 100253 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9500 -270 5 -2.76 1378107270 144233 67.99 9680 9690 9490 12700 6840 9770 9554.73 7.44 0 -34957 10070 9920 9840 9690 9610 9880 9650 262 2930 500 6830 10 1 52470133 4985 3.27 0.93 12 0.27 2909.00 10199.00 17470 20240219 -45.62 9490 20250228 0.11 11670 -18.59 20250116 9490 0.11 20250228 16490 -42.39 20240229 9490 0.11 20250228 1.84 N 009900 500 262 억 3901403 N N 1325 N 00 N
9 20250228 090254 55 40.00 KOSPI 신저가 운송장비·부품 N N N Y 40 N 9570 -200 5 -2.05 224191450 23355 11.01 9680 9690 9540 12700 6840 9770 9599.29 7.44 0 -6440 10070 9920 9840 9690 9610 9880 9650 262 2930 500 6830 10 1 52470133 5021 3.29 0.94 12 0.04 2909.00 10199.00 17470 20240219 -45.22 9540 20250228 0.31 11670 -17.99 20250116 9540 0.31 20250228 16490 -41.96 20240229 9540 0.31 20250228 1.84 N 009900 500 262 억 3901403 N N 1325 N 00 N
10 20250227 160251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9770 -120 5 -1.21 2088540790 211725 99.89 9870 9990 9760 12850 6930 9890 9864.40 7.50 0 -34438 9990 9940 9870 9820 9750 9965 9845 262 2960 500 6920 10 1 52470133 5126 3.36 0.96 12 0.40 2909.00 10199.00 17670 20240216 -44.71 9570 20250218 2.09 11670 -16.28 20250116 9570 2.09 20250218 16580 -41.07 20240227 9570 2.09 20250218 1.77 N 009900 500 262 억 3935154 N N 1325 N 00 N
11 20250227 150251 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9780 -110 5 -1.11 1933834950 195887 92.42 9870 9990 9770 12850 6930 9890 9872.20 7.50 0 -28698 9990 9940 9870 9820 9750 9965 9845 262 2960 500 6920 10 1 52470133 5132 3.36 0.96 12 0.37 2909.00 10199.00 17670 20240216 -44.65 9570 20250218 2.19 11670 -16.20 20250116 9570 2.19 20250218 16580 -41.01 20240227 9570 2.19 20250218 1.77 N 009900 500 262 억 3935154 N N 284 N 00 N
12 20250227 140252 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 9790 -100 5 -1.01 1714643940 173480 81.85 9870 9990 9770 12850 6930 9890 9883.81 7.50 0 -18142 9990 9940 9870 9820 9750 9965 9845 262 2960 500 6920 10 1 52470133 5137 3.37 0.96 12 0.33 2909.00 10199.00 17670 20240216 -44.60 9570 20250218 2.30 11670 -16.11 20250116 9570 2.30 20250218 16580 -40.95 20240227 9570 2.30 20250218 1.77 N 009900 500 262 억 3935154 N N 284 N 00 N