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
018500/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
20250228,160342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2005,30,2,1.52,3373723579,1672919,323.11,1973,2070,1955,2565,1383,1975,2016.72,2.08,0,260242,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,937,5.13,0.88,03,3.58,391.00,2278.00,2800,20250103,-28.39,960,20241209,108.85,2800,-28.39,20250103,1655,21.15,20250123,2800,-28.39,20250103,960,108.85,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
20250228,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,45,2,2.28,3155308569,1564205,302.11,1973,2070,1955,2565,1383,1975,2017.23,2.08,0,277617,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,944,5.17,0.89,03,3.35,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
20250228,140344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,45,2,2.28,2935470809,1455014,281.02,1973,2070,1955,2565,1383,1975,2017.52,2.08,0,260834,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,944,5.17,0.89,03,3.11,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
20250228,130344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,45,2,2.28,2732573624,1354800,261.67,1973,2070,1955,2565,1383,1975,2017.00,2.08,0,216280,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,944,5.17,0.89,03,2.90,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
20250228,120341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,35,2,1.77,2497599548,1237733,239.06,1973,2070,1955,2565,1383,1975,2017.93,2.08,0,223591,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,940,5.14,0.88,03,2.65,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
20250228,110342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2055,80,2,4.05,1771915632,877729,169.52,1973,2070,1955,2565,1383,1975,2018.82,2.08,0,150125,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,961,5.26,0.90,03,1.88,391.00,2278.00,2800,20250103,-26.61,960,20241209,114.06,2800,-26.61,20250103,1655,24.17,20250123,2800,-26.61,20250103,960,114.06,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
20250228,100342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,35,2,1.77,698672342,350550,67.71,1973,2035,1955,2565,1383,1975,1993.14,2.08,0,-27407,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,940,5.14,0.88,03,0.75,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
20250228,090343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1990,15,2,0.76,27983560,14211,2.74,1973,1990,1955,2565,1383,1975,1968.56,2.08,0,-3495,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,1,1,46754933,930,5.09,0.87,03,0.03,391.00,2278.00,2800,20250103,-28.93,960,20241209,107.29,2800,-28.93,20250103,1655,20.24,20250123,2800,-28.93,20250103,960,107.29,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
20250227,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1975,-23,5,-1.15,1022374189,516341,55.60,1977,2020,1961,2595,1399,1998,1980.05,2.00,0,33401,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,923,5.05,0.87,03,1.10,391.00,2278.00,2800,20250103,-29.46,960,20241209,105.73,2800,-29.46,20250103,1655,19.34,20250123,2800,-29.46,20250103,960,105.73,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,N,00,N
20250227,150339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1982,-16,5,-0.80,973536465,491641,52.94,1977,2020,1961,2595,1399,1998,1980.18,2.00,0,26589,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,927,5.07,0.87,03,1.05,391.00,2278.00,2800,20250103,-29.21,960,20241209,106.46,2800,-29.21,20250103,1655,19.76,20250123,2800,-29.21,20250103,960,106.46,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,N,00,N
20250227,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1983,-15,5,-0.75,913457168,461293,49.68,1977,2020,1961,2595,1399,1998,1980.21,2.00,0,16491,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,927,5.07,0.87,03,0.99,391.00,2278.00,2800,20250103,-29.18,960,20241209,106.56,2800,-29.18,20250103,1655,19.82,20250123,2800,-29.18,20250103,960,106.56,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,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 160342 57 100.00 KOSPI 운송장비·부품 N N N N N 2005 30 2 1.52 3373723579 1672919 323.11 1973 2070 1955 2565 1383 1975 2016.72 2.08 0 260242 2044 2009 1985 1950 1926 1997 1938 234 590 500 1260 5 1 46754933 937 5.13 0.88 03 3.58 391.00 2278.00 2800 20250103 -28.39 960 20241209 108.85 2800 -28.39 20250103 1655 21.15 20250123 2800 -28.39 20250103 960 108.85 20241209 1.54 N 018500 500 233 억 971516 N N 0 N 00 N
3 20250228 150343 57 100.00 KOSPI 운송장비·부품 N N N N N 2020 45 2 2.28 3155308569 1564205 302.11 1973 2070 1955 2565 1383 1975 2017.23 2.08 0 277617 2044 2009 1985 1950 1926 1997 1938 234 590 500 1260 5 1 46754933 944 5.17 0.89 03 3.35 391.00 2278.00 2800 20250103 -27.86 960 20241209 110.42 2800 -27.86 20250103 1655 22.05 20250123 2800 -27.86 20250103 960 110.42 20241209 1.54 N 018500 500 233 억 971516 N N 0 N 00 N
4 20250228 140344 57 100.00 KOSPI 운송장비·부품 N N N N N 2020 45 2 2.28 2935470809 1455014 281.02 1973 2070 1955 2565 1383 1975 2017.52 2.08 0 260834 2044 2009 1985 1950 1926 1997 1938 234 590 500 1260 5 1 46754933 944 5.17 0.89 03 3.11 391.00 2278.00 2800 20250103 -27.86 960 20241209 110.42 2800 -27.86 20250103 1655 22.05 20250123 2800 -27.86 20250103 960 110.42 20241209 1.54 N 018500 500 233 억 971516 N N 0 N 00 N
5 20250228 130344 57 100.00 KOSPI 운송장비·부품 N N N N N 2020 45 2 2.28 2732573624 1354800 261.67 1973 2070 1955 2565 1383 1975 2017.00 2.08 0 216280 2044 2009 1985 1950 1926 1997 1938 234 590 500 1260 5 1 46754933 944 5.17 0.89 03 2.90 391.00 2278.00 2800 20250103 -27.86 960 20241209 110.42 2800 -27.86 20250103 1655 22.05 20250123 2800 -27.86 20250103 960 110.42 20241209 1.54 N 018500 500 233 억 971516 N N 0 N 00 N
6 20250228 120341 57 100.00 KOSPI 운송장비·부품 N N N N N 2010 35 2 1.77 2497599548 1237733 239.06 1973 2070 1955 2565 1383 1975 2017.93 2.08 0 223591 2044 2009 1985 1950 1926 1997 1938 234 590 500 1260 5 1 46754933 940 5.14 0.88 03 2.65 391.00 2278.00 2800 20250103 -28.21 960 20241209 109.38 2800 -28.21 20250103 1655 21.45 20250123 2800 -28.21 20250103 960 109.38 20241209 1.54 N 018500 500 233 억 971516 N N 0 N 00 N
7 20250228 110342 57 100.00 KOSPI 운송장비·부품 N N N N N 2055 80 2 4.05 1771915632 877729 169.52 1973 2070 1955 2565 1383 1975 2018.82 2.08 0 150125 2044 2009 1985 1950 1926 1997 1938 234 590 500 1260 5 1 46754933 961 5.26 0.90 03 1.88 391.00 2278.00 2800 20250103 -26.61 960 20241209 114.06 2800 -26.61 20250103 1655 24.17 20250123 2800 -26.61 20250103 960 114.06 20241209 1.54 N 018500 500 233 억 971516 N N 0 N 00 N
8 20250228 100342 57 100.00 KOSPI 운송장비·부품 N N N N N 2010 35 2 1.77 698672342 350550 67.71 1973 2035 1955 2565 1383 1975 1993.14 2.08 0 -27407 2044 2009 1985 1950 1926 1997 1938 234 590 500 1260 5 1 46754933 940 5.14 0.88 03 0.75 391.00 2278.00 2800 20250103 -28.21 960 20241209 109.38 2800 -28.21 20250103 1655 21.45 20250123 2800 -28.21 20250103 960 109.38 20241209 1.54 N 018500 500 233 억 971516 N N 0 N 00 N
9 20250228 090343 57 100.00 KOSPI 운송장비·부품 N N N N N 1990 15 2 0.76 27983560 14211 2.74 1973 1990 1955 2565 1383 1975 1968.56 2.08 0 -3495 2044 2009 1985 1950 1926 1997 1938 234 590 500 1260 1 1 46754933 930 5.09 0.87 03 0.03 391.00 2278.00 2800 20250103 -28.93 960 20241209 107.29 2800 -28.93 20250103 1655 20.24 20250123 2800 -28.93 20250103 960 107.29 20241209 1.54 N 018500 500 233 억 971516 N N 0 N 00 N
10 20250227 160341 57 100.00 KOSPI 운송장비·부품 N N N N N 1975 -23 5 -1.15 1022374189 516341 55.60 1977 2020 1961 2595 1399 1998 1980.05 2.00 0 33401 2064 2031 2007 1974 1950 2019 1962 234 597 500 1270 1 1 46754933 923 5.05 0.87 03 1.10 391.00 2278.00 2800 20250103 -29.46 960 20241209 105.73 2800 -29.46 20250103 1655 19.34 20250123 2800 -29.46 20250103 960 105.73 20241209 1.50 N 018500 500 233 억 935645 N N 0 N 00 N
11 20250227 150339 57 100.00 KOSPI 운송장비·부품 N N N N N 1982 -16 5 -0.80 973536465 491641 52.94 1977 2020 1961 2595 1399 1998 1980.18 2.00 0 26589 2064 2031 2007 1974 1950 2019 1962 234 597 500 1270 1 1 46754933 927 5.07 0.87 03 1.05 391.00 2278.00 2800 20250103 -29.21 960 20241209 106.46 2800 -29.21 20250103 1655 19.76 20250123 2800 -29.21 20250103 960 106.46 20241209 1.50 N 018500 500 233 억 935645 N N 0 N 00 N
12 20250227 140340 57 100.00 KOSPI 운송장비·부품 N N N N N 1983 -15 5 -0.75 913457168 461293 49.68 1977 2020 1961 2595 1399 1998 1980.21 2.00 0 16491 2064 2031 2007 1974 1950 2019 1962 234 597 500 1270 1 1 46754933 927 5.07 0.87 03 0.99 391.00 2278.00 2800 20250103 -29.18 960 20241209 106.56 2800 -29.18 20250103 1655 19.82 20250123 2800 -29.18 20250103 960 106.56 20241209 1.50 N 018500 500 233 억 935645 N N 0 N 00 N