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
013520/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
20250228,160317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1617,-15,5,-0.92,84360347,52452,106.76,1628,1628,1600,2120,1143,1632,1608.31,1.34,0,-2402,1658,1644,1626,1612,1594,1652,1620,250,488,500,1170,1,1,50051252,809,23.43,0.50,12,0.10,69.00,3242.00,2510,20240617,-35.58,1400,20241209,15.50,1687,-4.15,20250217,1455,11.13,20250203,2510,-35.58,20240617,1400,15.50,20241209,0.86,N,013520,500,250 억,,671141,N,N,0,N,00,N
20250228,150318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1615,-17,5,-1.04,64344406,39977,81.37,1628,1628,1600,2120,1143,1632,1609.53,1.34,0,-2045,1658,1644,1626,1612,1594,1652,1620,250,488,500,1170,1,1,50051252,808,23.41,0.50,12,0.08,69.00,3242.00,2510,20240617,-35.66,1400,20241209,15.36,1687,-4.27,20250217,1455,11.00,20250203,2510,-35.66,20240617,1400,15.36,20241209,0.86,N,013520,500,250 억,,671141,N,N,0,N,00,N
20250228,140318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1616,-16,5,-0.98,63104437,39208,79.80,1628,1628,1600,2120,1143,1632,1609.48,1.34,0,-1597,1658,1644,1626,1612,1594,1652,1620,250,488,500,1170,1,1,50051252,809,23.42,0.50,12,0.08,69.00,3242.00,2510,20240617,-35.62,1400,20241209,15.43,1687,-4.21,20250217,1455,11.07,20250203,2510,-35.62,20240617,1400,15.43,20241209,0.86,N,013520,500,250 억,,671141,N,N,0,N,00,N
20250228,130318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1616,-16,5,-0.98,59068099,36700,74.70,1628,1628,1600,2120,1143,1632,1609.48,1.34,0,-1334,1658,1644,1626,1612,1594,1652,1620,250,488,500,1170,1,1,50051252,809,23.42,0.50,12,0.07,69.00,3242.00,2510,20240617,-35.62,1400,20241209,15.43,1687,-4.21,20250217,1455,11.07,20250203,2510,-35.62,20240617,1400,15.43,20241209,0.86,N,013520,500,250 억,,671141,N,N,0,N,00,N
20250228,120316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1617,-15,5,-0.92,57336399,35627,72.51,1628,1628,1600,2120,1143,1632,1609.35,1.34,0,-1016,1658,1644,1626,1612,1594,1652,1620,250,488,500,1170,1,1,50051252,809,23.43,0.50,12,0.07,69.00,3242.00,2510,20240617,-35.58,1400,20241209,15.50,1687,-4.15,20250217,1455,11.13,20250203,2510,-35.58,20240617,1400,15.50,20241209,0.86,N,013520,500,250 억,,671141,N,N,0,N,00,N
20250228,110317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1618,-14,5,-0.86,55426928,34442,70.10,1628,1628,1600,2120,1143,1632,1609.28,1.34,0,-622,1658,1644,1626,1612,1594,1652,1620,250,488,500,1170,1,1,50051252,810,23.45,0.50,12,0.07,69.00,3242.00,2510,20240617,-35.54,1400,20241209,15.57,1687,-4.09,20250217,1455,11.20,20250203,2510,-35.54,20240617,1400,15.57,20241209,0.86,N,013520,500,250 억,,671141,N,N,0,N,00,N
20250228,100316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1619,-13,5,-0.80,53852006,33466,68.11,1628,1628,1600,2120,1143,1632,1609.15,1.34,0,-1044,1658,1644,1626,1612,1594,1652,1620,250,488,500,1170,1,1,50051252,810,23.46,0.50,12,0.07,69.00,3242.00,2510,20240617,-35.50,1400,20241209,15.64,1687,-4.03,20250217,1455,11.27,20250203,2510,-35.50,20240617,1400,15.64,20241209,0.86,N,013520,500,250 억,,671141,N,N,0,N,00,N
20250228,090318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1628,-4,5,-0.25,1868088,1149,2.34,1628,1628,1620,2120,1143,1632,1625.81,1.34,0,-437,1658,1644,1626,1612,1594,1652,1620,250,488,500,1170,1,1,50051252,815,23.59,0.50,12,0.00,69.00,3242.00,2510,20240617,-35.14,1400,20241209,16.29,1687,-3.50,20250217,1455,11.89,20250203,2510,-35.14,20240617,1400,16.29,20241209,0.86,N,013520,500,250 억,,671141,N,N,0,N,00,N
20250227,160317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1632,22,2,1.37,79743229,49128,247.93,1612,1640,1608,2090,1127,1610,1623.17,1.34,0,-1245,1622,1615,1607,1600,1592,1619,1604,250,480,500,1150,1,1,50051252,817,23.65,0.50,12,0.10,69.00,3242.00,2510,20240617,-34.98,1400,20241209,16.57,1687,-3.26,20250217,1455,12.16,20250203,2510,-34.98,20240617,1400,16.57,20241209,0.84,N,013520,500,250 억,,672418,N,N,31,N,00,N
20250227,150315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1633,23,2,1.43,78763985,48528,244.91,1612,1640,1608,2090,1127,1610,1623.06,1.34,0,-1241,1622,1615,1607,1600,1592,1619,1604,250,480,500,1150,1,1,50051252,817,23.67,0.50,12,0.10,69.00,3242.00,2510,20240617,-34.94,1400,20241209,16.64,1687,-3.20,20250217,1455,12.23,20250203,2510,-34.94,20240617,1400,16.64,20241209,0.84,N,013520,500,250 억,,672418,N,N,31,N,00,N
20250227,140315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1625,15,2,0.93,67007055,41331,208.58,1612,1640,1608,2090,1127,1610,1621.23,1.34,0,-1011,1622,1615,1607,1600,1592,1619,1604,250,480,500,1150,1,1,50051252,813,23.55,0.50,12,0.08,69.00,3242.00,2510,20240617,-35.26,1400,20241209,16.07,1687,-3.68,20250217,1455,11.68,20250203,2510,-35.26,20240617,1400,16.07,20241209,0.84,N,013520,500,250 억,,672418,N,N,31,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 160317 57 100.00 KOSPI 운송장비·부품 N N N N N 1617 -15 5 -0.92 84360347 52452 106.76 1628 1628 1600 2120 1143 1632 1608.31 1.34 0 -2402 1658 1644 1626 1612 1594 1652 1620 250 488 500 1170 1 1 50051252 809 23.43 0.50 12 0.10 69.00 3242.00 2510 20240617 -35.58 1400 20241209 15.50 1687 -4.15 20250217 1455 11.13 20250203 2510 -35.58 20240617 1400 15.50 20241209 0.86 N 013520 500 250 억 671141 N N 0 N 00 N
3 20250228 150318 57 100.00 KOSPI 운송장비·부품 N N N N N 1615 -17 5 -1.04 64344406 39977 81.37 1628 1628 1600 2120 1143 1632 1609.53 1.34 0 -2045 1658 1644 1626 1612 1594 1652 1620 250 488 500 1170 1 1 50051252 808 23.41 0.50 12 0.08 69.00 3242.00 2510 20240617 -35.66 1400 20241209 15.36 1687 -4.27 20250217 1455 11.00 20250203 2510 -35.66 20240617 1400 15.36 20241209 0.86 N 013520 500 250 억 671141 N N 0 N 00 N
4 20250228 140318 57 100.00 KOSPI 운송장비·부품 N N N N N 1616 -16 5 -0.98 63104437 39208 79.80 1628 1628 1600 2120 1143 1632 1609.48 1.34 0 -1597 1658 1644 1626 1612 1594 1652 1620 250 488 500 1170 1 1 50051252 809 23.42 0.50 12 0.08 69.00 3242.00 2510 20240617 -35.62 1400 20241209 15.43 1687 -4.21 20250217 1455 11.07 20250203 2510 -35.62 20240617 1400 15.43 20241209 0.86 N 013520 500 250 억 671141 N N 0 N 00 N
5 20250228 130318 57 100.00 KOSPI 운송장비·부품 N N N N N 1616 -16 5 -0.98 59068099 36700 74.70 1628 1628 1600 2120 1143 1632 1609.48 1.34 0 -1334 1658 1644 1626 1612 1594 1652 1620 250 488 500 1170 1 1 50051252 809 23.42 0.50 12 0.07 69.00 3242.00 2510 20240617 -35.62 1400 20241209 15.43 1687 -4.21 20250217 1455 11.07 20250203 2510 -35.62 20240617 1400 15.43 20241209 0.86 N 013520 500 250 억 671141 N N 0 N 00 N
6 20250228 120316 57 100.00 KOSPI 운송장비·부품 N N N N N 1617 -15 5 -0.92 57336399 35627 72.51 1628 1628 1600 2120 1143 1632 1609.35 1.34 0 -1016 1658 1644 1626 1612 1594 1652 1620 250 488 500 1170 1 1 50051252 809 23.43 0.50 12 0.07 69.00 3242.00 2510 20240617 -35.58 1400 20241209 15.50 1687 -4.15 20250217 1455 11.13 20250203 2510 -35.58 20240617 1400 15.50 20241209 0.86 N 013520 500 250 억 671141 N N 0 N 00 N
7 20250228 110317 57 100.00 KOSPI 운송장비·부품 N N N N N 1618 -14 5 -0.86 55426928 34442 70.10 1628 1628 1600 2120 1143 1632 1609.28 1.34 0 -622 1658 1644 1626 1612 1594 1652 1620 250 488 500 1170 1 1 50051252 810 23.45 0.50 12 0.07 69.00 3242.00 2510 20240617 -35.54 1400 20241209 15.57 1687 -4.09 20250217 1455 11.20 20250203 2510 -35.54 20240617 1400 15.57 20241209 0.86 N 013520 500 250 억 671141 N N 0 N 00 N
8 20250228 100316 57 100.00 KOSPI 운송장비·부품 N N N N N 1619 -13 5 -0.80 53852006 33466 68.11 1628 1628 1600 2120 1143 1632 1609.15 1.34 0 -1044 1658 1644 1626 1612 1594 1652 1620 250 488 500 1170 1 1 50051252 810 23.46 0.50 12 0.07 69.00 3242.00 2510 20240617 -35.50 1400 20241209 15.64 1687 -4.03 20250217 1455 11.27 20250203 2510 -35.50 20240617 1400 15.64 20241209 0.86 N 013520 500 250 억 671141 N N 0 N 00 N
9 20250228 090318 57 100.00 KOSPI 운송장비·부품 N N N N N 1628 -4 5 -0.25 1868088 1149 2.34 1628 1628 1620 2120 1143 1632 1625.81 1.34 0 -437 1658 1644 1626 1612 1594 1652 1620 250 488 500 1170 1 1 50051252 815 23.59 0.50 12 0.00 69.00 3242.00 2510 20240617 -35.14 1400 20241209 16.29 1687 -3.50 20250217 1455 11.89 20250203 2510 -35.14 20240617 1400 16.29 20241209 0.86 N 013520 500 250 억 671141 N N 0 N 00 N
10 20250227 160317 57 100.00 KOSPI 운송장비·부품 N N N N N 1632 22 2 1.37 79743229 49128 247.93 1612 1640 1608 2090 1127 1610 1623.17 1.34 0 -1245 1622 1615 1607 1600 1592 1619 1604 250 480 500 1150 1 1 50051252 817 23.65 0.50 12 0.10 69.00 3242.00 2510 20240617 -34.98 1400 20241209 16.57 1687 -3.26 20250217 1455 12.16 20250203 2510 -34.98 20240617 1400 16.57 20241209 0.84 N 013520 500 250 억 672418 N N 31 N 00 N
11 20250227 150315 57 100.00 KOSPI 운송장비·부품 N N N N N 1633 23 2 1.43 78763985 48528 244.91 1612 1640 1608 2090 1127 1610 1623.06 1.34 0 -1241 1622 1615 1607 1600 1592 1619 1604 250 480 500 1150 1 1 50051252 817 23.67 0.50 12 0.10 69.00 3242.00 2510 20240617 -34.94 1400 20241209 16.64 1687 -3.20 20250217 1455 12.23 20250203 2510 -34.94 20240617 1400 16.64 20241209 0.84 N 013520 500 250 억 672418 N N 31 N 00 N
12 20250227 140315 57 100.00 KOSPI 운송장비·부품 N N N N N 1625 15 2 0.93 67007055 41331 208.58 1612 1640 1608 2090 1127 1610 1621.23 1.34 0 -1011 1622 1615 1607 1600 1592 1619 1604 250 480 500 1150 1 1 50051252 813 23.55 0.50 12 0.08 69.00 3242.00 2510 20240617 -35.26 1400 20241209 16.07 1687 -3.68 20250217 1455 11.68 20250203 2510 -35.26 20240617 1400 16.07 20241209 0.84 N 013520 500 250 억 672418 N N 31 N 00 N