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
064960/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
20250228,160630,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25050,-800,5,-3.09,1829834700,72681,110.66,25400,25750,24950,33600,18100,25850,25180.11,16.32,0,-691,26850,26350,25850,25350,24850,26100,25100,1327,7750,5000,19640,50,1,26540272,6648,6.37,0.61,12,0.27,3932.00,41318.00,29477,20250120,-15.02,21570,20241212,16.13,29477,-15.02,20250120,22066,13.52,20250103,53500,-53.18,20250120,24200,3.51,20250124,0.24,N,064960,5000,1327 억,,4331426,N,N,447,N,00,N
20250228,150633,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25200,-650,5,-2.51,1167422650,46247,70.41,25400,25750,24950,33600,18100,25850,25243.21,16.32,0,3665,26850,26350,25850,25350,24850,26100,25100,1327,7750,5000,19640,50,1,26540272,6688,6.41,0.61,12,0.17,3932.00,41318.00,29477,20250120,-14.51,21570,20241212,16.83,29477,-14.51,20250120,22066,14.20,20250103,53500,-52.90,20250120,24200,4.13,20250124,0.24,N,064960,5000,1327 억,,4331426,N,N,500,N,00,N
20250228,140635,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25250,-600,5,-2.32,1010518850,40022,60.93,25400,25750,24950,33600,18100,25850,25249.08,16.32,0,5478,26850,26350,25850,25350,24850,26100,25100,1327,7750,5000,19640,50,1,26540272,6701,6.42,0.61,12,0.15,3932.00,41318.00,29477,20250120,-14.34,21570,20241212,17.06,29477,-14.34,20250120,22066,14.43,20250103,53500,-52.80,20250120,24200,4.34,20250124,0.24,N,064960,5000,1327 억,,4331426,N,N,500,N,00,N
20250228,130632,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25200,-650,5,-2.51,904017350,35803,54.51,25400,25750,24950,33600,18100,25850,25249.77,16.32,0,5064,26850,26350,25850,25350,24850,26100,25100,1327,7750,5000,19640,50,1,26540272,6688,6.41,0.61,12,0.13,3932.00,41318.00,29477,20250120,-14.51,21570,20241212,16.83,29477,-14.51,20250120,22066,14.20,20250103,53500,-52.90,20250120,24200,4.13,20250124,0.24,N,064960,5000,1327 억,,4331426,N,N,500,N,00,N
20250228,120630,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25150,-700,5,-2.71,846004400,33499,51.00,25400,25750,24950,33600,18100,25850,25254.62,16.32,0,6153,26850,26350,25850,25350,24850,26100,25100,1327,7750,5000,19640,50,1,26540272,6675,6.40,0.61,12,0.13,3932.00,41318.00,29477,20250120,-14.68,21570,20241212,16.60,29477,-14.68,20250120,22066,13.98,20250103,53500,-52.99,20250120,24200,3.93,20250124,0.24,N,064960,5000,1327 억,,4331426,N,N,500,N,00,N
20250228,110630,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25300,-550,5,-2.13,637727300,25194,38.36,25400,25750,25100,33600,18100,25850,25312.67,16.32,0,5159,26850,26350,25850,25350,24850,26100,25100,1327,7750,5000,19640,50,1,26540272,6715,6.43,0.61,12,0.09,3932.00,41318.00,29477,20250120,-14.17,21570,20241212,17.29,29477,-14.17,20250120,22066,14.66,20250103,53500,-52.71,20250120,24200,4.55,20250124,0.24,N,064960,5000,1327 억,,4331426,N,N,500,N,00,N
20250228,100628,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25400,-450,5,-1.74,462400100,18274,27.82,25400,25750,25100,33600,18100,25850,25303.72,16.32,0,4598,26850,26350,25850,25350,24850,26100,25100,1327,7750,5000,19640,50,1,26540272,6741,6.46,0.61,12,0.07,3932.00,41318.00,29477,20250120,-13.83,21570,20241212,17.76,29477,-13.83,20250120,22066,15.11,20250103,53500,-52.52,20250120,24200,4.96,20250124,0.24,N,064960,5000,1327 억,,4331426,N,N,500,N,00,N
20250228,090633,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25400,-450,5,-1.74,60555600,2380,3.62,25400,25750,25350,33600,18100,25850,25443.53,16.32,0,697,26850,26350,25850,25350,24850,26100,25100,1327,7750,5000,19640,50,1,26540272,6741,6.46,0.61,12,0.01,3932.00,41318.00,29477,20250120,-13.83,21570,20241212,17.76,29477,-13.83,20250120,22066,15.11,20250103,53500,-52.52,20250120,24200,4.96,20250124,0.24,N,064960,5000,1327 억,,4331426,N,N,500,N,00,N
20250227,160626,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25850,-300,5,-1.15,1683908250,65489,49.61,26250,26350,25350,33950,18350,26150,25712.84,16.28,0,7065,26983,26566,25933,25516,24883,26775,25725,1327,7800,5000,19870,50,1,26540272,6861,6.57,0.63,12,0.25,3932.00,41318.00,29477,20250120,-12.30,21570,20241212,19.84,29477,-12.30,20250120,22066,17.15,20250103,53500,-51.68,20250120,24200,6.82,20250124,0.24,N,064960,5000,1327 억,,4319925,N,N,500,N,00,N
20250227,150624,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25900,-250,5,-0.96,1581550100,61529,46.61,26250,26350,25350,33950,18350,26150,25704.14,16.28,0,5348,26983,26566,25933,25516,24883,26775,25725,1327,7800,5000,19870,50,1,26540272,6874,6.59,0.63,12,0.23,3932.00,41318.00,29477,20250120,-12.13,21570,20241212,20.07,29477,-12.13,20250120,22066,17.38,20250103,53500,-51.59,20250120,24200,7.02,20250124,0.24,N,064960,5000,1327 억,,4319925,N,N,0,N,00,N
20250227,140626,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25850,-300,5,-1.15,1442835100,56156,42.54,26250,26350,25350,33950,18350,26150,25693.34,16.28,0,5305,26983,26566,25933,25516,24883,26775,25725,1327,7800,5000,19870,50,1,26540272,6861,6.57,0.63,12,0.21,3932.00,41318.00,29477,20250120,-12.30,21570,20241212,19.84,29477,-12.30,20250120,22066,17.15,20250103,53500,-51.68,20250120,24200,6.82,20250124,0.24,N,064960,5000,1327 억,,4319925,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 160630 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25050 -800 5 -3.09 1829834700 72681 110.66 25400 25750 24950 33600 18100 25850 25180.11 16.32 0 -691 26850 26350 25850 25350 24850 26100 25100 1327 7750 5000 19640 50 1 26540272 6648 6.37 0.61 12 0.27 3932.00 41318.00 29477 20250120 -15.02 21570 20241212 16.13 29477 -15.02 20250120 22066 13.52 20250103 53500 -53.18 20250120 24200 3.51 20250124 0.24 N 064960 5000 1327 억 4331426 N N 447 N 00 N
3 20250228 150633 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25200 -650 5 -2.51 1167422650 46247 70.41 25400 25750 24950 33600 18100 25850 25243.21 16.32 0 3665 26850 26350 25850 25350 24850 26100 25100 1327 7750 5000 19640 50 1 26540272 6688 6.41 0.61 12 0.17 3932.00 41318.00 29477 20250120 -14.51 21570 20241212 16.83 29477 -14.51 20250120 22066 14.20 20250103 53500 -52.90 20250120 24200 4.13 20250124 0.24 N 064960 5000 1327 억 4331426 N N 500 N 00 N
4 20250228 140635 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25250 -600 5 -2.32 1010518850 40022 60.93 25400 25750 24950 33600 18100 25850 25249.08 16.32 0 5478 26850 26350 25850 25350 24850 26100 25100 1327 7750 5000 19640 50 1 26540272 6701 6.42 0.61 12 0.15 3932.00 41318.00 29477 20250120 -14.34 21570 20241212 17.06 29477 -14.34 20250120 22066 14.43 20250103 53500 -52.80 20250120 24200 4.34 20250124 0.24 N 064960 5000 1327 억 4331426 N N 500 N 00 N
5 20250228 130632 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25200 -650 5 -2.51 904017350 35803 54.51 25400 25750 24950 33600 18100 25850 25249.77 16.32 0 5064 26850 26350 25850 25350 24850 26100 25100 1327 7750 5000 19640 50 1 26540272 6688 6.41 0.61 12 0.13 3932.00 41318.00 29477 20250120 -14.51 21570 20241212 16.83 29477 -14.51 20250120 22066 14.20 20250103 53500 -52.90 20250120 24200 4.13 20250124 0.24 N 064960 5000 1327 억 4331426 N N 500 N 00 N
6 20250228 120630 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25150 -700 5 -2.71 846004400 33499 51.00 25400 25750 24950 33600 18100 25850 25254.62 16.32 0 6153 26850 26350 25850 25350 24850 26100 25100 1327 7750 5000 19640 50 1 26540272 6675 6.40 0.61 12 0.13 3932.00 41318.00 29477 20250120 -14.68 21570 20241212 16.60 29477 -14.68 20250120 22066 13.98 20250103 53500 -52.99 20250120 24200 3.93 20250124 0.24 N 064960 5000 1327 억 4331426 N N 500 N 00 N
7 20250228 110630 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25300 -550 5 -2.13 637727300 25194 38.36 25400 25750 25100 33600 18100 25850 25312.67 16.32 0 5159 26850 26350 25850 25350 24850 26100 25100 1327 7750 5000 19640 50 1 26540272 6715 6.43 0.61 12 0.09 3932.00 41318.00 29477 20250120 -14.17 21570 20241212 17.29 29477 -14.17 20250120 22066 14.66 20250103 53500 -52.71 20250120 24200 4.55 20250124 0.24 N 064960 5000 1327 억 4331426 N N 500 N 00 N
8 20250228 100628 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25400 -450 5 -1.74 462400100 18274 27.82 25400 25750 25100 33600 18100 25850 25303.72 16.32 0 4598 26850 26350 25850 25350 24850 26100 25100 1327 7750 5000 19640 50 1 26540272 6741 6.46 0.61 12 0.07 3932.00 41318.00 29477 20250120 -13.83 21570 20241212 17.76 29477 -13.83 20250120 22066 15.11 20250103 53500 -52.52 20250120 24200 4.96 20250124 0.24 N 064960 5000 1327 억 4331426 N N 500 N 00 N
9 20250228 090633 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25400 -450 5 -1.74 60555600 2380 3.62 25400 25750 25350 33600 18100 25850 25443.53 16.32 0 697 26850 26350 25850 25350 24850 26100 25100 1327 7750 5000 19640 50 1 26540272 6741 6.46 0.61 12 0.01 3932.00 41318.00 29477 20250120 -13.83 21570 20241212 17.76 29477 -13.83 20250120 22066 15.11 20250103 53500 -52.52 20250120 24200 4.96 20250124 0.24 N 064960 5000 1327 억 4331426 N N 500 N 00 N
10 20250227 160626 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25850 -300 5 -1.15 1683908250 65489 49.61 26250 26350 25350 33950 18350 26150 25712.84 16.28 0 7065 26983 26566 25933 25516 24883 26775 25725 1327 7800 5000 19870 50 1 26540272 6861 6.57 0.63 12 0.25 3932.00 41318.00 29477 20250120 -12.30 21570 20241212 19.84 29477 -12.30 20250120 22066 17.15 20250103 53500 -51.68 20250120 24200 6.82 20250124 0.24 N 064960 5000 1327 억 4319925 N N 500 N 00 N
11 20250227 150624 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25900 -250 5 -0.96 1581550100 61529 46.61 26250 26350 25350 33950 18350 26150 25704.14 16.28 0 5348 26983 26566 25933 25516 24883 26775 25725 1327 7800 5000 19870 50 1 26540272 6874 6.59 0.63 12 0.23 3932.00 41318.00 29477 20250120 -12.13 21570 20241212 20.07 29477 -12.13 20250120 22066 17.38 20250103 53500 -51.59 20250120 24200 7.02 20250124 0.24 N 064960 5000 1327 억 4319925 N N 0 N 00 N
12 20250227 140626 55 60.00 KOSPI 운송장비·부품 N N N Y 60 N 25850 -300 5 -1.15 1442835100 56156 42.54 26250 26350 25350 33950 18350 26150 25693.34 16.28 0 5305 26983 26566 25933 25516 24883 26775 25725 1327 7800 5000 19870 50 1 26540272 6861 6.57 0.63 12 0.21 3932.00 41318.00 29477 20250120 -12.30 21570 20241212 19.84 29477 -12.30 20250120 22066 17.15 20250103 53500 -51.68 20250120 24200 6.82 20250124 0.24 N 064960 5000 1327 억 4319925 N N 0 N 00 N