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
023810/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,5920,-60,5,-1.00,51085730,8689,187.51,5920,6040,5840,7770,4190,5980,5879.36,0.45,0,-4212,6060,6020,5970,5930,5880,6040,5950,50,1790,500,4300,10,1,10000000,592,5.32,0.49,12,0.09,1112.00,12029.00,10570,20240320,-43.99,5260,20241202,12.55,6780,-12.68,20250214,5310,11.49,20250106,10570,-43.99,20240320,5260,12.55,20241202,2.20,N,023810,500,50 억,,44883,N,N,0,N,00,N
20250228,150400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-120,5,-2.01,40229230,6852,147.86,5920,6040,5840,7770,4190,5980,5871.17,0.45,0,-4063,6060,6020,5970,5930,5880,6040,5950,50,1790,500,4300,10,1,10000000,586,5.27,0.49,12,0.07,1112.00,12029.00,10570,20240320,-44.56,5260,20241202,11.41,6780,-13.57,20250214,5310,10.36,20250106,10570,-44.56,20240320,5260,11.41,20241202,2.20,N,023810,500,50 억,,44883,N,N,0,N,00,N
20250228,140400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-100,5,-1.67,35456870,6038,130.30,5920,6040,5840,7770,4190,5980,5872.29,0.45,0,-3653,6060,6020,5970,5930,5880,6040,5950,50,1790,500,4300,10,1,10000000,588,5.29,0.49,12,0.06,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.20,N,023810,500,50 억,,44883,N,N,0,N,00,N
20250228,130400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-120,5,-2.01,33273840,5666,122.27,5920,6040,5840,7770,4190,5980,5872.55,0.45,0,-3567,6060,6020,5970,5930,5880,6040,5950,50,1790,500,4300,10,1,10000000,586,5.27,0.49,12,0.06,1112.00,12029.00,10570,20240320,-44.56,5260,20241202,11.41,6780,-13.57,20250214,5310,10.36,20250106,10570,-44.56,20240320,5260,11.41,20241202,2.20,N,023810,500,50 억,,44883,N,N,0,N,00,N
20250228,120358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,-130,5,-2.17,21279610,3616,78.03,5920,6040,5850,7770,4190,5980,5884.85,0.45,0,-1625,6060,6020,5970,5930,5880,6040,5950,50,1790,500,4300,10,1,10000000,585,5.26,0.49,12,0.04,1112.00,12029.00,10570,20240320,-44.65,5260,20241202,11.22,6780,-13.72,20250214,5310,10.17,20250106,10570,-44.65,20240320,5260,11.22,20241202,2.20,N,023810,500,50 억,,44883,N,N,0,N,00,N
20250228,110358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,-90,5,-1.51,8789810,1488,32.11,5920,6040,5890,7770,4190,5980,5907.13,0.45,0,-557,6060,6020,5970,5930,5880,6040,5950,50,1790,500,4300,10,1,10000000,589,5.30,0.49,12,0.01,1112.00,12029.00,10570,20240320,-44.28,5260,20241202,11.98,6780,-13.13,20250214,5310,10.92,20250106,10570,-44.28,20240320,5260,11.98,20241202,2.20,N,023810,500,50 억,,44883,N,N,0,N,00,N
20250228,100358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,-60,5,-1.00,3037850,513,11.07,5920,6040,5900,7770,4190,5980,5921.73,0.45,0,-41,6060,6020,5970,5930,5880,6040,5950,50,1790,500,4300,10,1,10000000,592,5.32,0.49,12,0.01,1112.00,12029.00,10570,20240320,-43.99,5260,20241202,12.55,6780,-12.68,20250214,5310,11.49,20250106,10570,-43.99,20240320,5260,12.55,20241202,2.20,N,023810,500,50 억,,44883,N,N,0,N,00,N
20250228,090359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6010,30,2,0.50,288230,48,1.04,5920,6040,5920,7770,4190,5980,6004.79,0.45,0,1,6060,6020,5970,5930,5880,6040,5950,50,1790,500,4300,10,1,10000000,601,5.40,0.50,12,0.00,1112.00,12029.00,10570,20240320,-43.14,5260,20241202,14.26,6780,-11.36,20250214,5310,13.18,20250106,10570,-43.14,20240320,5260,14.26,20241202,2.20,N,023810,500,50 억,,44883,N,N,0,N,00,N
20250227,160357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5980,0,3,0.00,26943780,4531,2.98,5930,6010,5920,7770,4190,5980,5946.54,0.46,0,-1004,6286,6132,5826,5672,5366,6210,5750,50,1790,500,4300,10,1,10000000,598,5.38,0.50,12,0.05,1112.00,12029.00,10570,20240320,-43.42,5260,20241202,13.69,6780,-11.80,20250214,5310,12.62,20250106,10570,-43.42,20240320,5260,13.69,20241202,2.27,N,023810,500,50 억,,45742,N,N,6,N,00,N
20250227,150355,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,-50,5,-0.84,12969480,2182,1.44,5930,6010,5920,7770,4190,5980,5943.85,0.46,0,-560,6286,6132,5826,5672,5366,6210,5750,50,1790,500,4300,10,1,10000000,593,5.33,0.49,12,0.02,1112.00,12029.00,10570,20240320,-43.90,5260,20241202,12.74,6780,-12.54,20250214,5310,11.68,20250106,10570,-43.90,20240320,5260,12.74,20241202,2.27,N,023810,500,50 억,,45742,N,N,6,N,00,N
20250227,140357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,-40,5,-0.67,10879110,1830,1.20,5930,6010,5920,7770,4190,5980,5944.87,0.46,0,-486,6286,6132,5826,5672,5366,6210,5750,50,1790,500,4300,10,1,10000000,594,5.34,0.49,12,0.02,1112.00,12029.00,10570,20240320,-43.80,5260,20241202,12.93,6780,-12.39,20250214,5310,11.86,20250106,10570,-43.80,20240320,5260,12.93,20241202,2.27,N,023810,500,50 억,,45742,N,N,6,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 5920 -60 5 -1.00 51085730 8689 187.51 5920 6040 5840 7770 4190 5980 5879.36 0.45 0 -4212 6060 6020 5970 5930 5880 6040 5950 50 1790 500 4300 10 1 10000000 592 5.32 0.49 12 0.09 1112.00 12029.00 10570 20240320 -43.99 5260 20241202 12.55 6780 -12.68 20250214 5310 11.49 20250106 10570 -43.99 20240320 5260 12.55 20241202 2.20 N 023810 500 50 억 44883 N N 0 N 00 N
3 20250228 150400 57 100.00 KOSPI 운송장비·부품 N N N N N 5860 -120 5 -2.01 40229230 6852 147.86 5920 6040 5840 7770 4190 5980 5871.17 0.45 0 -4063 6060 6020 5970 5930 5880 6040 5950 50 1790 500 4300 10 1 10000000 586 5.27 0.49 12 0.07 1112.00 12029.00 10570 20240320 -44.56 5260 20241202 11.41 6780 -13.57 20250214 5310 10.36 20250106 10570 -44.56 20240320 5260 11.41 20241202 2.20 N 023810 500 50 억 44883 N N 0 N 00 N
4 20250228 140400 57 100.00 KOSPI 운송장비·부품 N N N N N 5880 -100 5 -1.67 35456870 6038 130.30 5920 6040 5840 7770 4190 5980 5872.29 0.45 0 -3653 6060 6020 5970 5930 5880 6040 5950 50 1790 500 4300 10 1 10000000 588 5.29 0.49 12 0.06 1112.00 12029.00 10570 20240320 -44.37 5260 20241202 11.79 6780 -13.27 20250214 5310 10.73 20250106 10570 -44.37 20240320 5260 11.79 20241202 2.20 N 023810 500 50 억 44883 N N 0 N 00 N
5 20250228 130400 57 100.00 KOSPI 운송장비·부품 N N N N N 5860 -120 5 -2.01 33273840 5666 122.27 5920 6040 5840 7770 4190 5980 5872.55 0.45 0 -3567 6060 6020 5970 5930 5880 6040 5950 50 1790 500 4300 10 1 10000000 586 5.27 0.49 12 0.06 1112.00 12029.00 10570 20240320 -44.56 5260 20241202 11.41 6780 -13.57 20250214 5310 10.36 20250106 10570 -44.56 20240320 5260 11.41 20241202 2.20 N 023810 500 50 억 44883 N N 0 N 00 N
6 20250228 120358 57 100.00 KOSPI 운송장비·부품 N N N N N 5850 -130 5 -2.17 21279610 3616 78.03 5920 6040 5850 7770 4190 5980 5884.85 0.45 0 -1625 6060 6020 5970 5930 5880 6040 5950 50 1790 500 4300 10 1 10000000 585 5.26 0.49 12 0.04 1112.00 12029.00 10570 20240320 -44.65 5260 20241202 11.22 6780 -13.72 20250214 5310 10.17 20250106 10570 -44.65 20240320 5260 11.22 20241202 2.20 N 023810 500 50 억 44883 N N 0 N 00 N
7 20250228 110358 57 100.00 KOSPI 운송장비·부품 N N N N N 5890 -90 5 -1.51 8789810 1488 32.11 5920 6040 5890 7770 4190 5980 5907.13 0.45 0 -557 6060 6020 5970 5930 5880 6040 5950 50 1790 500 4300 10 1 10000000 589 5.30 0.49 12 0.01 1112.00 12029.00 10570 20240320 -44.28 5260 20241202 11.98 6780 -13.13 20250214 5310 10.92 20250106 10570 -44.28 20240320 5260 11.98 20241202 2.20 N 023810 500 50 억 44883 N N 0 N 00 N
8 20250228 100358 57 100.00 KOSPI 운송장비·부품 N N N N N 5920 -60 5 -1.00 3037850 513 11.07 5920 6040 5900 7770 4190 5980 5921.73 0.45 0 -41 6060 6020 5970 5930 5880 6040 5950 50 1790 500 4300 10 1 10000000 592 5.32 0.49 12 0.01 1112.00 12029.00 10570 20240320 -43.99 5260 20241202 12.55 6780 -12.68 20250214 5310 11.49 20250106 10570 -43.99 20240320 5260 12.55 20241202 2.20 N 023810 500 50 억 44883 N N 0 N 00 N
9 20250228 090359 57 100.00 KOSPI 운송장비·부품 N N N N N 6010 30 2 0.50 288230 48 1.04 5920 6040 5920 7770 4190 5980 6004.79 0.45 0 1 6060 6020 5970 5930 5880 6040 5950 50 1790 500 4300 10 1 10000000 601 5.40 0.50 12 0.00 1112.00 12029.00 10570 20240320 -43.14 5260 20241202 14.26 6780 -11.36 20250214 5310 13.18 20250106 10570 -43.14 20240320 5260 14.26 20241202 2.20 N 023810 500 50 억 44883 N N 0 N 00 N
10 20250227 160357 57 100.00 KOSPI 운송장비·부품 N N N N N 5980 0 3 0.00 26943780 4531 2.98 5930 6010 5920 7770 4190 5980 5946.54 0.46 0 -1004 6286 6132 5826 5672 5366 6210 5750 50 1790 500 4300 10 1 10000000 598 5.38 0.50 12 0.05 1112.00 12029.00 10570 20240320 -43.42 5260 20241202 13.69 6780 -11.80 20250214 5310 12.62 20250106 10570 -43.42 20240320 5260 13.69 20241202 2.27 N 023810 500 50 억 45742 N N 6 N 00 N
11 20250227 150355 57 100.00 KOSPI 운송장비·부품 N N N N N 5930 -50 5 -0.84 12969480 2182 1.44 5930 6010 5920 7770 4190 5980 5943.85 0.46 0 -560 6286 6132 5826 5672 5366 6210 5750 50 1790 500 4300 10 1 10000000 593 5.33 0.49 12 0.02 1112.00 12029.00 10570 20240320 -43.90 5260 20241202 12.74 6780 -12.54 20250214 5310 11.68 20250106 10570 -43.90 20240320 5260 12.74 20241202 2.27 N 023810 500 50 억 45742 N N 6 N 00 N
12 20250227 140357 57 100.00 KOSPI 운송장비·부품 N N N N N 5940 -40 5 -0.67 10879110 1830 1.20 5930 6010 5920 7770 4190 5980 5944.87 0.46 0 -486 6286 6132 5826 5672 5366 6210 5750 50 1790 500 4300 10 1 10000000 594 5.34 0.49 12 0.02 1112.00 12029.00 10570 20240320 -43.80 5260 20241202 12.93 6780 -12.39 20250214 5310 11.86 20250106 10570 -43.80 20240320 5260 12.93 20241202 2.27 N 023810 500 50 억 45742 N N 6 N 00 N