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
041650/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
20250228,160515,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-70,5,-2.34,239950240,82342,231.88,2980,2980,2880,3885,2095,2990,2914.07,1.60,0,-12738,3046,3017,2981,2952,2916,3032,2967,107,895,500,2210,5,1,21471450,627,4.46,0.29,12,0.38,655.00,10014.00,4690,20240401,-37.74,2665,20241210,9.57,3050,-4.26,20250120,2850,2.46,20250102,4690,-37.74,20240401,2665,9.57,20241210,1.47,N,041650,500,107 억,,342604,N,N,0,N,00,N
20250228,150518,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-90,5,-3.01,219400735,75246,211.89,2980,2980,2880,3885,2095,2990,2915.78,1.60,0,-12064,3046,3017,2981,2952,2916,3032,2967,107,895,500,2210,5,1,21471450,623,4.43,0.29,12,0.35,655.00,10014.00,4690,20240401,-38.17,2665,20241210,8.82,3050,-4.92,20250120,2850,1.75,20250102,4690,-38.17,20240401,2665,8.82,20241210,1.47,N,041650,500,107 억,,342604,N,N,0,N,00,N
20250228,140519,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-85,5,-2.84,208819850,71597,201.62,2980,2980,2880,3885,2095,2990,2916.60,1.60,0,-10910,3046,3017,2981,2952,2916,3032,2967,107,895,500,2210,5,1,21471450,624,4.44,0.29,12,0.33,655.00,10014.00,4690,20240401,-38.06,2665,20241210,9.01,3050,-4.75,20250120,2850,1.93,20250102,4690,-38.06,20240401,2665,9.01,20241210,1.47,N,041650,500,107 억,,342604,N,N,0,N,00,N
20250228,130517,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,-100,5,-3.34,202746055,69496,195.70,2980,2980,2880,3885,2095,2990,2917.38,1.60,0,-10372,3046,3017,2981,2952,2916,3032,2967,107,895,500,2210,5,1,21471450,621,4.41,0.29,12,0.32,655.00,10014.00,4690,20240401,-38.38,2665,20241210,8.44,3050,-5.25,20250120,2850,1.40,20250102,4690,-38.38,20240401,2665,8.44,20241210,1.47,N,041650,500,107 억,,342604,N,N,0,N,00,N
20250228,120514,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-65,5,-2.17,173294215,59319,167.04,2980,2980,2900,3885,2095,2990,2921.39,1.60,0,-5368,3046,3017,2981,2952,2916,3032,2967,107,895,500,2210,5,1,21471450,628,4.47,0.29,12,0.28,655.00,10014.00,4690,20240401,-37.63,2665,20241210,9.76,3050,-4.10,20250120,2850,2.63,20250102,4690,-37.63,20240401,2665,9.76,20241210,1.47,N,041650,500,107 억,,342604,N,N,0,N,00,N
20250228,110514,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-70,5,-2.34,67287740,23002,64.77,2980,2980,2915,3885,2095,2990,2925.30,1.60,0,-1726,3046,3017,2981,2952,2916,3032,2967,107,895,500,2210,5,1,21471450,627,4.46,0.29,12,0.11,655.00,10014.00,4690,20240401,-37.74,2665,20241210,9.57,3050,-4.26,20250120,2850,2.46,20250102,4690,-37.74,20240401,2665,9.57,20241210,1.47,N,041650,500,107 억,,342604,N,N,0,N,00,N
20250228,100514,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-70,5,-2.34,37863340,12927,36.40,2980,2980,2915,3885,2095,2990,2929.01,1.60,0,330,3046,3017,2981,2952,2916,3032,2967,107,895,500,2210,5,1,21471450,627,4.46,0.29,12,0.06,655.00,10014.00,4690,20240401,-37.74,2665,20241210,9.57,3050,-4.26,20250120,2850,2.46,20250102,4690,-37.74,20240401,2665,9.57,20241210,1.47,N,041650,500,107 억,,342604,N,N,0,N,00,N
20250228,090516,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-75,5,-2.51,5408490,1836,5.17,2980,2980,2915,3885,2095,2990,2945.80,1.60,0,-415,3046,3017,2981,2952,2916,3032,2967,107,895,500,2210,5,1,21471450,626,4.45,0.29,12,0.01,655.00,10014.00,4690,20240401,-37.85,2665,20241210,9.38,3050,-4.43,20250120,2850,2.28,20250102,4690,-37.85,20240401,2665,9.38,20241210,1.47,N,041650,500,107 억,,342604,N,N,0,N,00,N
20250227,160512,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2990,25,2,0.84,105206920,35373,99.45,2950,3010,2945,3850,2080,2965,2974.21,1.62,0,-6223,3008,2986,2943,2921,2878,2997,2932,107,885,500,2190,5,1,21471450,642,4.56,0.30,12,0.16,655.00,10014.00,4690,20240401,-36.25,2665,20241210,12.20,3050,-1.97,20250120,2850,4.91,20250102,4690,-36.25,20240401,2665,12.20,20241210,1.42,N,041650,500,107 억,,348542,N,N,13,N,00,N
20250227,150510,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,-10,5,-0.34,100461275,33784,94.99,2950,3010,2945,3850,2080,2965,2973.63,1.62,0,-6027,3008,2986,2943,2921,2878,2997,2932,107,885,500,2190,5,1,21471450,634,4.51,0.30,12,0.16,655.00,10014.00,4690,20240401,-36.99,2665,20241210,10.88,3050,-3.11,20250120,2850,3.68,20250102,4690,-36.99,20240401,2665,10.88,20241210,1.42,N,041650,500,107 억,,348542,N,N,13,N,00,N
20250227,140512,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,-15,5,-0.51,99915475,33599,94.47,2950,3010,2945,3850,2080,2965,2973.76,1.62,0,-6046,3008,2986,2943,2921,2878,2997,2932,107,885,500,2190,5,1,21471450,633,4.50,0.29,12,0.16,655.00,10014.00,4690,20240401,-37.10,2665,20241210,10.69,3050,-3.28,20250120,2850,3.51,20250102,4690,-37.10,20240401,2665,10.69,20241210,1.42,N,041650,500,107 억,,348542,N,N,13,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 160515 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 -70 5 -2.34 239950240 82342 231.88 2980 2980 2880 3885 2095 2990 2914.07 1.60 0 -12738 3046 3017 2981 2952 2916 3032 2967 107 895 500 2210 5 1 21471450 627 4.46 0.29 12 0.38 655.00 10014.00 4690 20240401 -37.74 2665 20241210 9.57 3050 -4.26 20250120 2850 2.46 20250102 4690 -37.74 20240401 2665 9.57 20241210 1.47 N 041650 500 107 억 342604 N N 0 N 00 N
3 20250228 150518 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 -90 5 -3.01 219400735 75246 211.89 2980 2980 2880 3885 2095 2990 2915.78 1.60 0 -12064 3046 3017 2981 2952 2916 3032 2967 107 895 500 2210 5 1 21471450 623 4.43 0.29 12 0.35 655.00 10014.00 4690 20240401 -38.17 2665 20241210 8.82 3050 -4.92 20250120 2850 1.75 20250102 4690 -38.17 20240401 2665 8.82 20241210 1.47 N 041650 500 107 억 342604 N N 0 N 00 N
4 20250228 140519 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 -85 5 -2.84 208819850 71597 201.62 2980 2980 2880 3885 2095 2990 2916.60 1.60 0 -10910 3046 3017 2981 2952 2916 3032 2967 107 895 500 2210 5 1 21471450 624 4.44 0.29 12 0.33 655.00 10014.00 4690 20240401 -38.06 2665 20241210 9.01 3050 -4.75 20250120 2850 1.93 20250102 4690 -38.06 20240401 2665 9.01 20241210 1.47 N 041650 500 107 억 342604 N N 0 N 00 N
5 20250228 130517 57 100.00 KOSPI 운송장비·부품 N N N N N 2890 -100 5 -3.34 202746055 69496 195.70 2980 2980 2880 3885 2095 2990 2917.38 1.60 0 -10372 3046 3017 2981 2952 2916 3032 2967 107 895 500 2210 5 1 21471450 621 4.41 0.29 12 0.32 655.00 10014.00 4690 20240401 -38.38 2665 20241210 8.44 3050 -5.25 20250120 2850 1.40 20250102 4690 -38.38 20240401 2665 8.44 20241210 1.47 N 041650 500 107 억 342604 N N 0 N 00 N
6 20250228 120514 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 -65 5 -2.17 173294215 59319 167.04 2980 2980 2900 3885 2095 2990 2921.39 1.60 0 -5368 3046 3017 2981 2952 2916 3032 2967 107 895 500 2210 5 1 21471450 628 4.47 0.29 12 0.28 655.00 10014.00 4690 20240401 -37.63 2665 20241210 9.76 3050 -4.10 20250120 2850 2.63 20250102 4690 -37.63 20240401 2665 9.76 20241210 1.47 N 041650 500 107 억 342604 N N 0 N 00 N
7 20250228 110514 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 -70 5 -2.34 67287740 23002 64.77 2980 2980 2915 3885 2095 2990 2925.30 1.60 0 -1726 3046 3017 2981 2952 2916 3032 2967 107 895 500 2210 5 1 21471450 627 4.46 0.29 12 0.11 655.00 10014.00 4690 20240401 -37.74 2665 20241210 9.57 3050 -4.26 20250120 2850 2.46 20250102 4690 -37.74 20240401 2665 9.57 20241210 1.47 N 041650 500 107 억 342604 N N 0 N 00 N
8 20250228 100514 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 -70 5 -2.34 37863340 12927 36.40 2980 2980 2915 3885 2095 2990 2929.01 1.60 0 330 3046 3017 2981 2952 2916 3032 2967 107 895 500 2210 5 1 21471450 627 4.46 0.29 12 0.06 655.00 10014.00 4690 20240401 -37.74 2665 20241210 9.57 3050 -4.26 20250120 2850 2.46 20250102 4690 -37.74 20240401 2665 9.57 20241210 1.47 N 041650 500 107 억 342604 N N 0 N 00 N
9 20250228 090516 57 100.00 KOSPI 운송장비·부품 N N N N N 2915 -75 5 -2.51 5408490 1836 5.17 2980 2980 2915 3885 2095 2990 2945.80 1.60 0 -415 3046 3017 2981 2952 2916 3032 2967 107 895 500 2210 5 1 21471450 626 4.45 0.29 12 0.01 655.00 10014.00 4690 20240401 -37.85 2665 20241210 9.38 3050 -4.43 20250120 2850 2.28 20250102 4690 -37.85 20240401 2665 9.38 20241210 1.47 N 041650 500 107 억 342604 N N 0 N 00 N
10 20250227 160512 57 100.00 KOSPI 운송장비·부품 N N N N N 2990 25 2 0.84 105206920 35373 99.45 2950 3010 2945 3850 2080 2965 2974.21 1.62 0 -6223 3008 2986 2943 2921 2878 2997 2932 107 885 500 2190 5 1 21471450 642 4.56 0.30 12 0.16 655.00 10014.00 4690 20240401 -36.25 2665 20241210 12.20 3050 -1.97 20250120 2850 4.91 20250102 4690 -36.25 20240401 2665 12.20 20241210 1.42 N 041650 500 107 억 348542 N N 13 N 00 N
11 20250227 150510 57 100.00 KOSPI 운송장비·부품 N N N N N 2955 -10 5 -0.34 100461275 33784 94.99 2950 3010 2945 3850 2080 2965 2973.63 1.62 0 -6027 3008 2986 2943 2921 2878 2997 2932 107 885 500 2190 5 1 21471450 634 4.51 0.30 12 0.16 655.00 10014.00 4690 20240401 -36.99 2665 20241210 10.88 3050 -3.11 20250120 2850 3.68 20250102 4690 -36.99 20240401 2665 10.88 20241210 1.42 N 041650 500 107 억 348542 N N 13 N 00 N
12 20250227 140512 57 100.00 KOSPI 운송장비·부품 N N N N N 2950 -15 5 -0.51 99915475 33599 94.47 2950 3010 2945 3850 2080 2965 2973.76 1.62 0 -6046 3008 2986 2943 2921 2878 2997 2932 107 885 500 2190 5 1 21471450 633 4.50 0.29 12 0.16 655.00 10014.00 4690 20240401 -37.10 2665 20241210 10.69 3050 -3.28 20250120 2850 3.51 20250102 4690 -37.10 20240401 2665 10.69 20241210 1.42 N 041650 500 107 억 348542 N N 13 N 00 N