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
011210/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
20250228,160303,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40850,-1800,5,-4.22,3957470600,95665,170.08,41900,42250,40800,55400,29900,42650,41368.61,15.12,0,-15288,43116,42882,42516,42282,41916,42700,42100,1360,12750,5000,32410,50,1,27195083,11109,12.15,0.32,12,0.35,3363.00,128326.00,62200,20240220,-34.32,36400,20241206,12.23,43900,-6.95,20250221,36900,10.70,20250203,61700,-33.79,20240618,36400,12.23,20241206,0.87,N,011210,5000,1359 억,,4112125,N,N,3477,N,00,N
20250228,150304,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41000,-1650,5,-3.87,3260907850,78627,139.79,41900,42250,40800,55400,29900,42650,41473.12,15.12,0,-11193,43116,42882,42516,42282,41916,42700,42100,1360,12750,5000,32410,50,1,27195083,11150,12.19,0.32,12,0.29,3363.00,128326.00,62200,20240220,-34.08,36400,20241206,12.64,43900,-6.61,20250221,36900,11.11,20250203,61700,-33.55,20240618,36400,12.64,20241206,0.87,N,011210,5000,1359 억,,4112125,N,N,1391,N,00,N
20250228,140305,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,40950,-1700,5,-3.99,2859664850,68822,122.36,41900,42250,40900,55400,29900,42650,41551.59,15.12,0,-8345,43116,42882,42516,42282,41916,42700,42100,1360,12750,5000,32410,50,1,27195083,11136,12.18,0.32,12,0.25,3363.00,128326.00,62200,20240220,-34.16,36400,20241206,12.50,43900,-6.72,20250221,36900,10.98,20250203,61700,-33.63,20240618,36400,12.50,20241206,0.87,N,011210,5000,1359 억,,4112125,N,N,1391,N,00,N
20250228,130305,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41100,-1550,5,-3.63,2265740400,54367,96.66,41900,42250,41100,55400,29900,42650,41674.90,15.12,0,-3898,43116,42882,42516,42282,41916,42700,42100,1360,12750,5000,32410,50,1,27195083,11177,12.22,0.32,12,0.20,3363.00,128326.00,62200,20240220,-33.92,36400,20241206,12.91,43900,-6.38,20250221,36900,11.38,20250203,61700,-33.39,20240618,36400,12.91,20241206,0.87,N,011210,5000,1359 억,,4112125,N,N,1391,N,00,N
20250228,120303,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41500,-1150,5,-2.70,1643159550,39277,69.83,41900,42250,41450,55400,29900,42650,41835.14,15.12,0,-2943,43116,42882,42516,42282,41916,42700,42100,1360,12750,5000,32410,50,1,27195083,11286,12.34,0.32,12,0.14,3363.00,128326.00,62200,20240220,-33.28,36400,20241206,14.01,43900,-5.47,20250221,36900,12.47,20250203,61700,-32.74,20240618,36400,14.01,20241206,0.87,N,011210,5000,1359 억,,4112125,N,N,1391,N,00,N
20250228,110303,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41800,-850,5,-1.99,1291787450,30838,54.83,41900,42250,41600,55400,29900,42650,41889.44,15.12,0,630,43116,42882,42516,42282,41916,42700,42100,1360,12750,5000,32410,50,1,27195083,11368,12.43,0.33,12,0.11,3363.00,128326.00,62200,20240220,-32.80,36400,20241206,14.84,43900,-4.78,20250221,36900,13.28,20250203,61700,-32.25,20240618,36400,14.84,20241206,0.87,N,011210,5000,1359 억,,4112125,N,N,1391,N,00,N
20250228,100303,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41850,-800,5,-1.88,702644600,16759,29.80,41900,42250,41800,55400,29900,42650,41926.36,15.12,0,-1076,43116,42882,42516,42282,41916,42700,42100,1360,12750,5000,32410,50,1,27195083,11381,12.44,0.33,12,0.06,3363.00,128326.00,62200,20240220,-32.72,36400,20241206,14.97,43900,-4.67,20250221,36900,13.41,20250203,61700,-32.17,20240618,36400,14.97,20241206,0.87,N,011210,5000,1359 억,,4112125,N,N,1391,N,00,N
20250228,090304,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41950,-700,5,-1.64,138055650,3295,5.86,41900,42150,41800,55400,29900,42650,41898.30,15.12,0,-1238,43116,42882,42516,42282,41916,42700,42100,1360,12750,5000,32410,50,1,27195083,11408,12.47,0.33,12,0.01,3363.00,128326.00,62200,20240220,-32.56,36400,20241206,15.25,43900,-4.44,20250221,36900,13.69,20250203,61700,-32.01,20240618,36400,15.25,20241206,0.87,N,011210,5000,1359 억,,4112125,N,N,1391,N,00,N
20250227,160303,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42650,-250,5,-0.58,2378887600,56056,81.86,42700,42750,42150,55700,30050,42900,42437.01,15.12,0,1544,43766,43332,42566,42132,41366,43550,42350,1360,12800,5000,32600,50,1,27195083,11599,12.68,0.33,12,0.21,3363.00,128326.00,62200,20240220,-31.43,36400,20241206,17.17,43900,-2.85,20250221,36900,15.58,20250203,61700,-30.88,20240618,36400,17.17,20241206,0.85,N,011210,5000,1359 억,,4112260,N,N,1391,N,00,N
20250227,150301,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42400,-500,5,-1.17,1999800600,47154,68.86,42700,42750,42150,55700,30050,42900,42409.99,15.12,0,992,43766,43332,42566,42132,41366,43550,42350,1360,12800,5000,32600,50,1,27195083,11531,12.61,0.33,12,0.17,3363.00,128326.00,62200,20240220,-31.83,36400,20241206,16.48,43900,-3.42,20250221,36900,14.91,20250203,61700,-31.28,20240618,36400,16.48,20241206,0.85,N,011210,5000,1359 억,,4112260,N,N,414,N,00,N
20250227,140302,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42350,-550,5,-1.28,1693680700,39935,58.32,42700,42750,42150,55700,30050,42900,42410.94,15.12,0,2588,43766,43332,42566,42132,41366,43550,42350,1360,12800,5000,32600,50,1,27195083,11517,12.59,0.33,12,0.15,3363.00,128326.00,62200,20240220,-31.91,36400,20241206,16.35,43900,-3.53,20250221,36900,14.77,20250203,61700,-31.36,20240618,36400,16.35,20241206,0.85,N,011210,5000,1359 억,,4112260,N,N,414,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 160303 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 40850 -1800 5 -4.22 3957470600 95665 170.08 41900 42250 40800 55400 29900 42650 41368.61 15.12 0 -15288 43116 42882 42516 42282 41916 42700 42100 1360 12750 5000 32410 50 1 27195083 11109 12.15 0.32 12 0.35 3363.00 128326.00 62200 20240220 -34.32 36400 20241206 12.23 43900 -6.95 20250221 36900 10.70 20250203 61700 -33.79 20240618 36400 12.23 20241206 0.87 N 011210 5000 1359 억 4112125 N N 3477 N 00 N
3 20250228 150304 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41000 -1650 5 -3.87 3260907850 78627 139.79 41900 42250 40800 55400 29900 42650 41473.12 15.12 0 -11193 43116 42882 42516 42282 41916 42700 42100 1360 12750 5000 32410 50 1 27195083 11150 12.19 0.32 12 0.29 3363.00 128326.00 62200 20240220 -34.08 36400 20241206 12.64 43900 -6.61 20250221 36900 11.11 20250203 61700 -33.55 20240618 36400 12.64 20241206 0.87 N 011210 5000 1359 억 4112125 N N 1391 N 00 N
4 20250228 140305 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 40950 -1700 5 -3.99 2859664850 68822 122.36 41900 42250 40900 55400 29900 42650 41551.59 15.12 0 -8345 43116 42882 42516 42282 41916 42700 42100 1360 12750 5000 32410 50 1 27195083 11136 12.18 0.32 12 0.25 3363.00 128326.00 62200 20240220 -34.16 36400 20241206 12.50 43900 -6.72 20250221 36900 10.98 20250203 61700 -33.63 20240618 36400 12.50 20241206 0.87 N 011210 5000 1359 억 4112125 N N 1391 N 00 N
5 20250228 130305 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41100 -1550 5 -3.63 2265740400 54367 96.66 41900 42250 41100 55400 29900 42650 41674.90 15.12 0 -3898 43116 42882 42516 42282 41916 42700 42100 1360 12750 5000 32410 50 1 27195083 11177 12.22 0.32 12 0.20 3363.00 128326.00 62200 20240220 -33.92 36400 20241206 12.91 43900 -6.38 20250221 36900 11.38 20250203 61700 -33.39 20240618 36400 12.91 20241206 0.87 N 011210 5000 1359 억 4112125 N N 1391 N 00 N
6 20250228 120303 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41500 -1150 5 -2.70 1643159550 39277 69.83 41900 42250 41450 55400 29900 42650 41835.14 15.12 0 -2943 43116 42882 42516 42282 41916 42700 42100 1360 12750 5000 32410 50 1 27195083 11286 12.34 0.32 12 0.14 3363.00 128326.00 62200 20240220 -33.28 36400 20241206 14.01 43900 -5.47 20250221 36900 12.47 20250203 61700 -32.74 20240618 36400 14.01 20241206 0.87 N 011210 5000 1359 억 4112125 N N 1391 N 00 N
7 20250228 110303 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41800 -850 5 -1.99 1291787450 30838 54.83 41900 42250 41600 55400 29900 42650 41889.44 15.12 0 630 43116 42882 42516 42282 41916 42700 42100 1360 12750 5000 32410 50 1 27195083 11368 12.43 0.33 12 0.11 3363.00 128326.00 62200 20240220 -32.80 36400 20241206 14.84 43900 -4.78 20250221 36900 13.28 20250203 61700 -32.25 20240618 36400 14.84 20241206 0.87 N 011210 5000 1359 억 4112125 N N 1391 N 00 N
8 20250228 100303 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41850 -800 5 -1.88 702644600 16759 29.80 41900 42250 41800 55400 29900 42650 41926.36 15.12 0 -1076 43116 42882 42516 42282 41916 42700 42100 1360 12750 5000 32410 50 1 27195083 11381 12.44 0.33 12 0.06 3363.00 128326.00 62200 20240220 -32.72 36400 20241206 14.97 43900 -4.67 20250221 36900 13.41 20250203 61700 -32.17 20240618 36400 14.97 20241206 0.87 N 011210 5000 1359 억 4112125 N N 1391 N 00 N
9 20250228 090304 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41950 -700 5 -1.64 138055650 3295 5.86 41900 42150 41800 55400 29900 42650 41898.30 15.12 0 -1238 43116 42882 42516 42282 41916 42700 42100 1360 12750 5000 32410 50 1 27195083 11408 12.47 0.33 12 0.01 3363.00 128326.00 62200 20240220 -32.56 36400 20241206 15.25 43900 -4.44 20250221 36900 13.69 20250203 61700 -32.01 20240618 36400 15.25 20241206 0.87 N 011210 5000 1359 억 4112125 N N 1391 N 00 N
10 20250227 160303 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42650 -250 5 -0.58 2378887600 56056 81.86 42700 42750 42150 55700 30050 42900 42437.01 15.12 0 1544 43766 43332 42566 42132 41366 43550 42350 1360 12800 5000 32600 50 1 27195083 11599 12.68 0.33 12 0.21 3363.00 128326.00 62200 20240220 -31.43 36400 20241206 17.17 43900 -2.85 20250221 36900 15.58 20250203 61700 -30.88 20240618 36400 17.17 20241206 0.85 N 011210 5000 1359 억 4112260 N N 1391 N 00 N
11 20250227 150301 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42400 -500 5 -1.17 1999800600 47154 68.86 42700 42750 42150 55700 30050 42900 42409.99 15.12 0 992 43766 43332 42566 42132 41366 43550 42350 1360 12800 5000 32600 50 1 27195083 11531 12.61 0.33 12 0.17 3363.00 128326.00 62200 20240220 -31.83 36400 20241206 16.48 43900 -3.42 20250221 36900 14.91 20250203 61700 -31.28 20240618 36400 16.48 20241206 0.85 N 011210 5000 1359 억 4112260 N N 414 N 00 N
12 20250227 140302 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42350 -550 5 -1.28 1693680700 39935 58.32 42700 42750 42150 55700 30050 42900 42410.94 15.12 0 2588 43766 43332 42566 42132 41366 43550 42350 1360 12800 5000 32600 50 1 27195083 11517 12.59 0.33 12 0.15 3363.00 128326.00 62200 20240220 -31.91 36400 20241206 16.35 43900 -3.53 20250221 36900 14.77 20250203 61700 -31.36 20240618 36400 16.35 20241206 0.85 N 011210 5000 1359 억 4112260 N N 414 N 00 N