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
013870/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
20250228,160319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3610,-60,5,-1.63,47109400,12936,415.95,3630,3680,3610,4770,2570,3670,3641.73,54.73,0,587,3726,3697,3661,3632,3596,3680,3615,95,1100,500,2640,5,1,19072280,689,5.98,0.26,12,0.07,604.00,13635.00,5100,20240307,-29.22,3380,20241210,6.80,4060,-11.08,20250211,3405,6.02,20250204,5100,-29.22,20240307,3380,6.80,20241210,0.73,N,013870,500,95 억,,10438517,N,N,0,N,00,N
20250228,150320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3615,-55,5,-1.50,44027230,12083,388.52,3630,3680,3615,4770,2570,3670,3643.73,54.73,0,760,3726,3697,3661,3632,3596,3680,3615,95,1100,500,2640,5,1,19072280,689,5.99,0.27,12,0.06,604.00,13635.00,5100,20240307,-29.12,3380,20241210,6.95,4060,-10.96,20250211,3405,6.17,20250204,5100,-29.12,20240307,3380,6.95,20241210,0.73,N,013870,500,95 억,,10438517,N,N,0,N,00,N
20250228,140320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3640,-30,5,-0.82,32626305,8936,287.33,3630,3680,3625,4770,2570,3670,3651.11,54.73,0,572,3726,3697,3661,3632,3596,3680,3615,95,1100,500,2640,5,1,19072280,694,6.03,0.27,12,0.05,604.00,13635.00,5100,20240307,-28.63,3380,20241210,7.69,4060,-10.34,20250211,3405,6.90,20250204,5100,-28.63,20240307,3380,7.69,20241210,0.73,N,013870,500,95 억,,10438517,N,N,0,N,00,N
20250228,130320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3655,-15,5,-0.41,28328245,7754,249.32,3630,3680,3630,4770,2570,3670,3653.37,54.73,0,121,3726,3697,3661,3632,3596,3680,3615,95,1100,500,2640,5,1,19072280,697,6.05,0.27,12,0.04,604.00,13635.00,5100,20240307,-28.33,3380,20241210,8.14,4060,-9.98,20250211,3405,7.34,20250204,5100,-28.33,20240307,3380,8.14,20241210,0.73,N,013870,500,95 억,,10438517,N,N,0,N,00,N
20250228,120318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3650,-20,5,-0.54,21870165,5982,192.35,3630,3680,3630,4770,2570,3670,3656.00,54.73,0,-144,3726,3697,3661,3632,3596,3680,3615,95,1100,500,2640,5,1,19072280,696,6.04,0.27,12,0.03,604.00,13635.00,5100,20240307,-28.43,3380,20241210,7.99,4060,-10.10,20250211,3405,7.20,20250204,5100,-28.43,20240307,3380,7.99,20241210,0.73,N,013870,500,95 억,,10438517,N,N,0,N,00,N
20250228,110318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3660,-10,5,-0.27,18011795,4926,158.39,3630,3680,3630,4770,2570,3670,3656.47,54.73,0,-180,3726,3697,3661,3632,3596,3680,3615,95,1100,500,2640,5,1,19072280,698,6.06,0.27,12,0.03,604.00,13635.00,5100,20240307,-28.24,3380,20241210,8.28,4060,-9.85,20250211,3405,7.49,20250204,5100,-28.24,20240307,3380,8.28,20241210,0.73,N,013870,500,95 억,,10438517,N,N,0,N,00,N
20250228,100318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,0,3,0.00,7697685,2106,67.72,3630,3680,3630,4770,2570,3670,3655.12,54.73,0,-119,3726,3697,3661,3632,3596,3680,3615,95,1100,500,2640,5,1,19072280,700,6.08,0.27,12,0.01,604.00,13635.00,5100,20240307,-28.04,3380,20241210,8.58,4060,-9.61,20250211,3405,7.78,20250204,5100,-28.04,20240307,3380,8.58,20241210,0.73,N,013870,500,95 억,,10438517,N,N,0,N,00,N
20250228,090319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3630,-40,5,-1.09,373890,103,3.31,3630,3630,3630,4770,2570,3670,3630.00,54.73,0,-15,3726,3697,3661,3632,3596,3680,3615,95,1100,500,2640,5,1,19072280,692,6.01,0.27,12,0.00,604.00,13635.00,5100,20240307,-28.82,3380,20241210,7.40,4060,-10.59,20250211,3405,6.61,20250204,5100,-28.82,20240307,3380,7.40,20241210,0.73,N,013870,500,95 억,,10438517,N,N,0,N,00,N
20250227,160318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3670,5,2,0.14,11371470,3108,13.50,3680,3690,3625,4760,2570,3665,3658.77,54.72,0,-35,3768,3716,3683,3631,3598,3700,3615,95,1095,500,2630,5,1,19072280,700,6.08,0.27,12,0.02,604.00,13635.00,5100,20240307,-28.04,3380,20241210,8.58,4060,-9.61,20250211,3405,7.78,20250204,5100,-28.04,20240307,3380,8.58,20241210,0.73,N,013870,500,95 억,,10436301,N,N,12,N,00,N
20250227,150316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3655,-10,5,-0.27,10901735,2980,12.94,3680,3690,3625,4760,2570,3665,3658.30,54.72,0,-35,3768,3716,3683,3631,3598,3700,3615,95,1095,500,2630,5,1,19072280,697,6.05,0.27,12,0.02,604.00,13635.00,5100,20240307,-28.33,3380,20241210,8.14,4060,-9.98,20250211,3405,7.34,20250204,5100,-28.33,20240307,3380,8.14,20241210,0.73,N,013870,500,95 억,,10436301,N,N,12,N,00,N
20250227,140317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3660,-5,5,-0.14,9574035,2617,11.37,3680,3690,3625,4760,2570,3665,3658.40,54.72,0,-35,3768,3716,3683,3631,3598,3700,3615,95,1095,500,2630,5,1,19072280,698,6.06,0.27,12,0.01,604.00,13635.00,5100,20240307,-28.24,3380,20241210,8.28,4060,-9.85,20250211,3405,7.49,20250204,5100,-28.24,20240307,3380,8.28,20241210,0.73,N,013870,500,95 억,,10436301,N,N,12,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 160319 57 100.00 KOSPI 운송장비·부품 N N N N N 3610 -60 5 -1.63 47109400 12936 415.95 3630 3680 3610 4770 2570 3670 3641.73 54.73 0 587 3726 3697 3661 3632 3596 3680 3615 95 1100 500 2640 5 1 19072280 689 5.98 0.26 12 0.07 604.00 13635.00 5100 20240307 -29.22 3380 20241210 6.80 4060 -11.08 20250211 3405 6.02 20250204 5100 -29.22 20240307 3380 6.80 20241210 0.73 N 013870 500 95 억 10438517 N N 0 N 00 N
3 20250228 150320 57 100.00 KOSPI 운송장비·부품 N N N N N 3615 -55 5 -1.50 44027230 12083 388.52 3630 3680 3615 4770 2570 3670 3643.73 54.73 0 760 3726 3697 3661 3632 3596 3680 3615 95 1100 500 2640 5 1 19072280 689 5.99 0.27 12 0.06 604.00 13635.00 5100 20240307 -29.12 3380 20241210 6.95 4060 -10.96 20250211 3405 6.17 20250204 5100 -29.12 20240307 3380 6.95 20241210 0.73 N 013870 500 95 억 10438517 N N 0 N 00 N
4 20250228 140320 57 100.00 KOSPI 운송장비·부품 N N N N N 3640 -30 5 -0.82 32626305 8936 287.33 3630 3680 3625 4770 2570 3670 3651.11 54.73 0 572 3726 3697 3661 3632 3596 3680 3615 95 1100 500 2640 5 1 19072280 694 6.03 0.27 12 0.05 604.00 13635.00 5100 20240307 -28.63 3380 20241210 7.69 4060 -10.34 20250211 3405 6.90 20250204 5100 -28.63 20240307 3380 7.69 20241210 0.73 N 013870 500 95 억 10438517 N N 0 N 00 N
5 20250228 130320 57 100.00 KOSPI 운송장비·부품 N N N N N 3655 -15 5 -0.41 28328245 7754 249.32 3630 3680 3630 4770 2570 3670 3653.37 54.73 0 121 3726 3697 3661 3632 3596 3680 3615 95 1100 500 2640 5 1 19072280 697 6.05 0.27 12 0.04 604.00 13635.00 5100 20240307 -28.33 3380 20241210 8.14 4060 -9.98 20250211 3405 7.34 20250204 5100 -28.33 20240307 3380 8.14 20241210 0.73 N 013870 500 95 억 10438517 N N 0 N 00 N
6 20250228 120318 57 100.00 KOSPI 운송장비·부품 N N N N N 3650 -20 5 -0.54 21870165 5982 192.35 3630 3680 3630 4770 2570 3670 3656.00 54.73 0 -144 3726 3697 3661 3632 3596 3680 3615 95 1100 500 2640 5 1 19072280 696 6.04 0.27 12 0.03 604.00 13635.00 5100 20240307 -28.43 3380 20241210 7.99 4060 -10.10 20250211 3405 7.20 20250204 5100 -28.43 20240307 3380 7.99 20241210 0.73 N 013870 500 95 억 10438517 N N 0 N 00 N
7 20250228 110318 57 100.00 KOSPI 운송장비·부품 N N N N N 3660 -10 5 -0.27 18011795 4926 158.39 3630 3680 3630 4770 2570 3670 3656.47 54.73 0 -180 3726 3697 3661 3632 3596 3680 3615 95 1100 500 2640 5 1 19072280 698 6.06 0.27 12 0.03 604.00 13635.00 5100 20240307 -28.24 3380 20241210 8.28 4060 -9.85 20250211 3405 7.49 20250204 5100 -28.24 20240307 3380 8.28 20241210 0.73 N 013870 500 95 억 10438517 N N 0 N 00 N
8 20250228 100318 57 100.00 KOSPI 운송장비·부품 N N N N N 3670 0 3 0.00 7697685 2106 67.72 3630 3680 3630 4770 2570 3670 3655.12 54.73 0 -119 3726 3697 3661 3632 3596 3680 3615 95 1100 500 2640 5 1 19072280 700 6.08 0.27 12 0.01 604.00 13635.00 5100 20240307 -28.04 3380 20241210 8.58 4060 -9.61 20250211 3405 7.78 20250204 5100 -28.04 20240307 3380 8.58 20241210 0.73 N 013870 500 95 억 10438517 N N 0 N 00 N
9 20250228 090319 57 100.00 KOSPI 운송장비·부품 N N N N N 3630 -40 5 -1.09 373890 103 3.31 3630 3630 3630 4770 2570 3670 3630.00 54.73 0 -15 3726 3697 3661 3632 3596 3680 3615 95 1100 500 2640 5 1 19072280 692 6.01 0.27 12 0.00 604.00 13635.00 5100 20240307 -28.82 3380 20241210 7.40 4060 -10.59 20250211 3405 6.61 20250204 5100 -28.82 20240307 3380 7.40 20241210 0.73 N 013870 500 95 억 10438517 N N 0 N 00 N
10 20250227 160318 57 100.00 KOSPI 운송장비·부품 N N N N N 3670 5 2 0.14 11371470 3108 13.50 3680 3690 3625 4760 2570 3665 3658.77 54.72 0 -35 3768 3716 3683 3631 3598 3700 3615 95 1095 500 2630 5 1 19072280 700 6.08 0.27 12 0.02 604.00 13635.00 5100 20240307 -28.04 3380 20241210 8.58 4060 -9.61 20250211 3405 7.78 20250204 5100 -28.04 20240307 3380 8.58 20241210 0.73 N 013870 500 95 억 10436301 N N 12 N 00 N
11 20250227 150316 57 100.00 KOSPI 운송장비·부품 N N N N N 3655 -10 5 -0.27 10901735 2980 12.94 3680 3690 3625 4760 2570 3665 3658.30 54.72 0 -35 3768 3716 3683 3631 3598 3700 3615 95 1095 500 2630 5 1 19072280 697 6.05 0.27 12 0.02 604.00 13635.00 5100 20240307 -28.33 3380 20241210 8.14 4060 -9.98 20250211 3405 7.34 20250204 5100 -28.33 20240307 3380 8.14 20241210 0.73 N 013870 500 95 억 10436301 N N 12 N 00 N
12 20250227 140317 57 100.00 KOSPI 운송장비·부품 N N N N N 3660 -5 5 -0.14 9574035 2617 11.37 3680 3690 3625 4760 2570 3665 3658.40 54.72 0 -35 3768 3716 3683 3631 3598 3700 3615 95 1095 500 2630 5 1 19072280 698 6.06 0.27 12 0.01 604.00 13635.00 5100 20240307 -28.24 3380 20241210 8.28 4060 -9.85 20250211 3405 7.49 20250204 5100 -28.24 20240307 3380 8.28 20241210 0.73 N 013870 500 95 억 10436301 N N 12 N 00 N