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
023800/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
20250228,160358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-150,5,-2.48,393166680,66783,205.55,6050,6090,5810,7860,4240,6050,5887.23,1.28,0,7462,6203,6126,6063,5986,5923,6095,5955,79,1810,500,4230,10,1,15809197,933,6.67,0.44,12,0.42,884.00,13464.00,9240,20240219,-36.15,5040,20241209,17.06,6780,-12.98,20250205,5410,9.06,20250203,8550,-30.99,20240304,5040,17.06,20241209,1.26,N,023800,500,79 억,,202037,N,N,1,N,00,N
20250228,150400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-180,5,-2.98,373366380,63409,195.16,6050,6090,5810,7860,4240,6050,5888.22,1.28,0,10356,6203,6126,6063,5986,5923,6095,5955,79,1810,500,4230,10,1,15809197,928,6.64,0.44,12,0.40,884.00,13464.00,9240,20240219,-36.47,5040,20241209,16.47,6780,-13.42,20250205,5410,8.50,20250203,8550,-31.35,20240304,5040,16.47,20241209,1.26,N,023800,500,79 억,,202037,N,N,31,N,00,N
20250228,140400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-180,5,-2.98,349824850,59393,182.80,6050,6090,5810,7860,4240,6050,5890.00,1.28,0,11140,6203,6126,6063,5986,5923,6095,5955,79,1810,500,4230,10,1,15809197,928,6.64,0.44,12,0.38,884.00,13464.00,9240,20240219,-36.47,5040,20241209,16.47,6780,-13.42,20250205,5410,8.50,20250203,8550,-31.35,20240304,5040,16.47,20241209,1.26,N,023800,500,79 억,,202037,N,N,31,N,00,N
20250228,130400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-190,5,-3.14,333907350,56678,174.45,6050,6090,5810,7860,4240,6050,5891.30,1.28,0,11783,6203,6126,6063,5986,5923,6095,5955,79,1810,500,4230,10,1,15809197,926,6.63,0.44,12,0.36,884.00,13464.00,9240,20240219,-36.58,5040,20241209,16.27,6780,-13.57,20250205,5410,8.32,20250203,8550,-31.46,20240304,5040,16.27,20241209,1.26,N,023800,500,79 억,,202037,N,N,31,N,00,N
20250228,120357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,-180,5,-2.98,307269200,52130,160.45,6050,6090,5810,7860,4240,6050,5894.29,1.28,0,12143,6203,6126,6063,5986,5923,6095,5955,79,1810,500,4230,10,1,15809197,928,6.64,0.44,12,0.33,884.00,13464.00,9240,20240219,-36.47,5040,20241209,16.47,6780,-13.42,20250205,5410,8.50,20250203,8550,-31.35,20240304,5040,16.47,20241209,1.26,N,023800,500,79 억,,202037,N,N,31,N,00,N
20250228,110358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-170,5,-2.81,291245780,49402,152.05,6050,6090,5810,7860,4240,6050,5895.42,1.28,0,12433,6203,6126,6063,5986,5923,6095,5955,79,1810,500,4230,10,1,15809197,930,6.65,0.44,12,0.31,884.00,13464.00,9240,20240219,-36.36,5040,20241209,16.67,6780,-13.27,20250205,5410,8.69,20250203,8550,-31.23,20240304,5040,16.67,20241209,1.26,N,023800,500,79 억,,202037,N,N,31,N,00,N
20250228,100358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,-210,5,-3.47,253492190,42980,132.29,6050,6090,5810,7860,4240,6050,5897.91,1.28,0,10863,6203,6126,6063,5986,5923,6095,5955,79,1810,500,4230,10,1,15809197,923,6.61,0.43,12,0.27,884.00,13464.00,9240,20240219,-36.80,5040,20241209,15.87,6780,-13.86,20250205,5410,7.95,20250203,8550,-31.70,20240304,5040,15.87,20241209,1.26,N,023800,500,79 억,,202037,N,N,31,N,00,N
20250228,090359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6020,-30,5,-0.50,8324550,1376,4.24,6050,6090,6020,7860,4240,6050,6049.82,1.28,0,-1335,6203,6126,6063,5986,5923,6095,5955,79,1810,500,4230,10,1,15809197,952,6.81,0.45,12,0.01,884.00,13464.00,9240,20240219,-34.85,5040,20241209,19.44,6780,-11.21,20250205,5410,11.28,20250203,8550,-29.59,20240304,5040,19.44,20241209,1.26,N,023800,500,79 억,,202037,N,N,31,N,00,N
20250227,160357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6050,-70,5,-1.14,196097490,32480,119.39,6140,6140,6000,7950,4290,6120,6037.48,1.31,0,-4701,6206,6162,6106,6062,6006,6185,6085,79,1830,500,4280,10,1,15809197,956,6.84,0.45,12,0.21,884.00,13464.00,9790,20240216,-38.20,5040,20241209,20.04,6780,-10.77,20250205,5410,11.83,20250203,8550,-29.24,20240304,5040,20.04,20241209,1.26,N,023800,500,79 억,,207137,N,N,31,N,00,N
20250227,150355,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6050,-70,5,-1.14,182852650,30286,111.33,6140,6140,6000,7950,4290,6120,6037.53,1.31,0,-4004,6206,6162,6106,6062,6006,6185,6085,79,1830,500,4280,10,1,15809197,956,6.84,0.45,12,0.19,884.00,13464.00,9790,20240216,-38.20,5040,20241209,20.04,6780,-10.77,20250205,5410,11.83,20250203,8550,-29.24,20240304,5040,20.04,20241209,1.26,N,023800,500,79 억,,207137,N,N,60,N,00,N
20250227,140357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6010,-110,5,-1.80,171222970,28356,104.23,6140,6140,6000,7950,4290,6120,6038.33,1.31,0,-3925,6206,6162,6106,6062,6006,6185,6085,79,1830,500,4280,10,1,15809197,950,6.80,0.45,12,0.18,884.00,13464.00,9790,20240216,-38.61,5040,20241209,19.25,6780,-11.36,20250205,5410,11.09,20250203,8550,-29.71,20240304,5040,19.25,20241209,1.26,N,023800,500,79 억,,207137,N,N,60,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 160358 57 100.00 KOSPI 운송장비·부품 N N N N N 5900 -150 5 -2.48 393166680 66783 205.55 6050 6090 5810 7860 4240 6050 5887.23 1.28 0 7462 6203 6126 6063 5986 5923 6095 5955 79 1810 500 4230 10 1 15809197 933 6.67 0.44 12 0.42 884.00 13464.00 9240 20240219 -36.15 5040 20241209 17.06 6780 -12.98 20250205 5410 9.06 20250203 8550 -30.99 20240304 5040 17.06 20241209 1.26 N 023800 500 79 억 202037 N N 1 N 00 N
3 20250228 150400 57 100.00 KOSPI 운송장비·부품 N N N N N 5870 -180 5 -2.98 373366380 63409 195.16 6050 6090 5810 7860 4240 6050 5888.22 1.28 0 10356 6203 6126 6063 5986 5923 6095 5955 79 1810 500 4230 10 1 15809197 928 6.64 0.44 12 0.40 884.00 13464.00 9240 20240219 -36.47 5040 20241209 16.47 6780 -13.42 20250205 5410 8.50 20250203 8550 -31.35 20240304 5040 16.47 20241209 1.26 N 023800 500 79 억 202037 N N 31 N 00 N
4 20250228 140400 57 100.00 KOSPI 운송장비·부품 N N N N N 5870 -180 5 -2.98 349824850 59393 182.80 6050 6090 5810 7860 4240 6050 5890.00 1.28 0 11140 6203 6126 6063 5986 5923 6095 5955 79 1810 500 4230 10 1 15809197 928 6.64 0.44 12 0.38 884.00 13464.00 9240 20240219 -36.47 5040 20241209 16.47 6780 -13.42 20250205 5410 8.50 20250203 8550 -31.35 20240304 5040 16.47 20241209 1.26 N 023800 500 79 억 202037 N N 31 N 00 N
5 20250228 130400 57 100.00 KOSPI 운송장비·부품 N N N N N 5860 -190 5 -3.14 333907350 56678 174.45 6050 6090 5810 7860 4240 6050 5891.30 1.28 0 11783 6203 6126 6063 5986 5923 6095 5955 79 1810 500 4230 10 1 15809197 926 6.63 0.44 12 0.36 884.00 13464.00 9240 20240219 -36.58 5040 20241209 16.27 6780 -13.57 20250205 5410 8.32 20250203 8550 -31.46 20240304 5040 16.27 20241209 1.26 N 023800 500 79 억 202037 N N 31 N 00 N
6 20250228 120357 57 100.00 KOSPI 운송장비·부품 N N N N N 5870 -180 5 -2.98 307269200 52130 160.45 6050 6090 5810 7860 4240 6050 5894.29 1.28 0 12143 6203 6126 6063 5986 5923 6095 5955 79 1810 500 4230 10 1 15809197 928 6.64 0.44 12 0.33 884.00 13464.00 9240 20240219 -36.47 5040 20241209 16.47 6780 -13.42 20250205 5410 8.50 20250203 8550 -31.35 20240304 5040 16.47 20241209 1.26 N 023800 500 79 억 202037 N N 31 N 00 N
7 20250228 110358 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -170 5 -2.81 291245780 49402 152.05 6050 6090 5810 7860 4240 6050 5895.42 1.28 0 12433 6203 6126 6063 5986 5923 6095 5955 79 1810 500 4230 10 1 15809197 930 6.65 0.44 12 0.31 884.00 13464.00 9240 20240219 -36.36 5040 20241209 16.67 6780 -13.27 20250205 5410 8.69 20250203 8550 -31.23 20240304 5040 16.67 20241209 1.26 N 023800 500 79 억 202037 N N 31 N 00 N
8 20250228 100358 57 100.00 KOSPI 운송장비·부품 N N N N N 5840 -210 5 -3.47 253492190 42980 132.29 6050 6090 5810 7860 4240 6050 5897.91 1.28 0 10863 6203 6126 6063 5986 5923 6095 5955 79 1810 500 4230 10 1 15809197 923 6.61 0.43 12 0.27 884.00 13464.00 9240 20240219 -36.80 5040 20241209 15.87 6780 -13.86 20250205 5410 7.95 20250203 8550 -31.70 20240304 5040 15.87 20241209 1.26 N 023800 500 79 억 202037 N N 31 N 00 N
9 20250228 090359 57 100.00 KOSPI 운송장비·부품 N N N N N 6020 -30 5 -0.50 8324550 1376 4.24 6050 6090 6020 7860 4240 6050 6049.82 1.28 0 -1335 6203 6126 6063 5986 5923 6095 5955 79 1810 500 4230 10 1 15809197 952 6.81 0.45 12 0.01 884.00 13464.00 9240 20240219 -34.85 5040 20241209 19.44 6780 -11.21 20250205 5410 11.28 20250203 8550 -29.59 20240304 5040 19.44 20241209 1.26 N 023800 500 79 억 202037 N N 31 N 00 N
10 20250227 160357 57 100.00 KOSPI 운송장비·부품 N N N N N 6050 -70 5 -1.14 196097490 32480 119.39 6140 6140 6000 7950 4290 6120 6037.48 1.31 0 -4701 6206 6162 6106 6062 6006 6185 6085 79 1830 500 4280 10 1 15809197 956 6.84 0.45 12 0.21 884.00 13464.00 9790 20240216 -38.20 5040 20241209 20.04 6780 -10.77 20250205 5410 11.83 20250203 8550 -29.24 20240304 5040 20.04 20241209 1.26 N 023800 500 79 억 207137 N N 31 N 00 N
11 20250227 150355 57 100.00 KOSPI 운송장비·부품 N N N N N 6050 -70 5 -1.14 182852650 30286 111.33 6140 6140 6000 7950 4290 6120 6037.53 1.31 0 -4004 6206 6162 6106 6062 6006 6185 6085 79 1830 500 4280 10 1 15809197 956 6.84 0.45 12 0.19 884.00 13464.00 9790 20240216 -38.20 5040 20241209 20.04 6780 -10.77 20250205 5410 11.83 20250203 8550 -29.24 20240304 5040 20.04 20241209 1.26 N 023800 500 79 억 207137 N N 60 N 00 N
12 20250227 140357 57 100.00 KOSPI 운송장비·부품 N N N N N 6010 -110 5 -1.80 171222970 28356 104.23 6140 6140 6000 7950 4290 6120 6038.33 1.31 0 -3925 6206 6162 6106 6062 6006 6185 6085 79 1830 500 4280 10 1 15809197 950 6.80 0.45 12 0.18 884.00 13464.00 9790 20240216 -38.61 5040 20241209 19.25 6780 -11.36 20250205 5410 11.09 20250203 8550 -29.71 20240304 5040 19.25 20241209 1.26 N 023800 500 79 억 207137 N N 60 N 00 N