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
123700/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
20250228,160900,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-45,5,-1.53,76064990,26269,433.62,2920,2945,2885,3835,2065,2950,2895.62,3.40,0,-419,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,453,2.58,0.24,12,0.17,1128.00,12162.00,4130,20240219,-29.66,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3855,-24.64,20240304,2750,5.64,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
20250228,150904,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-45,5,-1.53,75397235,26039,429.83,2920,2945,2885,3835,2065,2950,2895.55,3.40,0,-383,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,453,2.58,0.24,12,0.17,1128.00,12162.00,4130,20240219,-29.66,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3855,-24.64,20240304,2750,5.64,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
20250228,140906,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-40,5,-1.36,59919040,20678,341.33,2920,2945,2885,3835,2065,2950,2897.72,3.40,0,-400,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,454,2.58,0.24,12,0.13,1128.00,12162.00,4130,20240219,-29.54,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
20250228,130901,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-50,5,-1.69,53649830,18521,305.73,2920,2945,2885,3835,2065,2950,2896.70,3.40,0,134,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,453,2.57,0.24,12,0.12,1128.00,12162.00,4130,20240219,-29.78,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,3855,-24.77,20240304,2750,5.45,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
20250228,120858,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-50,5,-1.69,36667170,12653,208.86,2920,2945,2890,3835,2065,2950,2897.90,3.40,0,145,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,453,2.57,0.24,12,0.08,1128.00,12162.00,4130,20240219,-29.78,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,3855,-24.77,20240304,2750,5.45,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
20250228,110858,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-40,5,-1.36,33492690,11557,190.77,2920,2945,2890,3835,2065,2950,2898.04,3.40,0,145,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,454,2.58,0.24,12,0.07,1128.00,12162.00,4130,20240219,-29.54,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
20250228,100856,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-45,5,-1.53,12617775,4340,71.64,2920,2945,2895,3835,2065,2950,2907.32,3.40,0,260,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,453,2.58,0.24,12,0.03,1128.00,12162.00,4130,20240219,-29.66,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3855,-24.64,20240304,2750,5.64,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
20250228,090900,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,-5,5,-0.17,1386605,474,7.82,2920,2945,2920,3835,2065,2950,2925.33,3.40,0,-243,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,460,2.61,0.24,12,0.00,1128.00,12162.00,4130,20240219,-28.69,2750,20250204,7.09,3070,-4.07,20250210,2750,7.09,20250204,3855,-23.61,20240304,2750,7.09,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
20250227,160851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,-10,5,-0.34,17715755,6029,37.11,2950,2980,2920,3845,2075,2960,2938.38,3.40,0,-373,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,460,2.62,0.24,12,0.04,1128.00,12162.00,4130,20240219,-28.57,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3855,-23.48,20240304,2750,7.27,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
20250227,150851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,-15,5,-0.51,15365595,5231,32.20,2950,2980,2920,3845,2075,2960,2937.41,3.40,0,-80,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,460,2.61,0.24,12,0.03,1128.00,12162.00,4130,20240219,-28.69,2750,20250204,7.09,3070,-4.07,20250210,2750,7.09,20250204,3855,-23.61,20240304,2750,7.09,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
20250227,140854,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,-25,5,-0.84,13868830,4721,29.06,2950,2980,2920,3845,2075,2960,2937.69,3.40,0,86,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,458,2.60,0.24,12,0.03,1128.00,12162.00,4130,20240219,-28.93,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3855,-23.87,20240304,2750,6.73,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,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 160900 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 -45 5 -1.53 76064990 26269 433.62 2920 2945 2885 3835 2065 2950 2895.62 3.40 0 -419 3010 2980 2950 2920 2890 2980 2920 78 885 500 2180 5 1 15604898 453 2.58 0.24 12 0.17 1128.00 12162.00 4130 20240219 -29.66 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 3855 -24.64 20240304 2750 5.64 20250204 0.81 N 123700 500 78 억 530118 N N 0 N 00 N
3 20250228 150904 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 -45 5 -1.53 75397235 26039 429.83 2920 2945 2885 3835 2065 2950 2895.55 3.40 0 -383 3010 2980 2950 2920 2890 2980 2920 78 885 500 2180 5 1 15604898 453 2.58 0.24 12 0.17 1128.00 12162.00 4130 20240219 -29.66 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 3855 -24.64 20240304 2750 5.64 20250204 0.81 N 123700 500 78 억 530118 N N 0 N 00 N
4 20250228 140906 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 -40 5 -1.36 59919040 20678 341.33 2920 2945 2885 3835 2065 2950 2897.72 3.40 0 -400 3010 2980 2950 2920 2890 2980 2920 78 885 500 2180 5 1 15604898 454 2.58 0.24 12 0.13 1128.00 12162.00 4130 20240219 -29.54 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 3855 -24.51 20240304 2750 5.82 20250204 0.81 N 123700 500 78 억 530118 N N 0 N 00 N
5 20250228 130901 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 -50 5 -1.69 53649830 18521 305.73 2920 2945 2885 3835 2065 2950 2896.70 3.40 0 134 3010 2980 2950 2920 2890 2980 2920 78 885 500 2180 5 1 15604898 453 2.57 0.24 12 0.12 1128.00 12162.00 4130 20240219 -29.78 2750 20250204 5.45 3070 -5.54 20250210 2750 5.45 20250204 3855 -24.77 20240304 2750 5.45 20250204 0.81 N 123700 500 78 억 530118 N N 0 N 00 N
6 20250228 120858 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 -50 5 -1.69 36667170 12653 208.86 2920 2945 2890 3835 2065 2950 2897.90 3.40 0 145 3010 2980 2950 2920 2890 2980 2920 78 885 500 2180 5 1 15604898 453 2.57 0.24 12 0.08 1128.00 12162.00 4130 20240219 -29.78 2750 20250204 5.45 3070 -5.54 20250210 2750 5.45 20250204 3855 -24.77 20240304 2750 5.45 20250204 0.81 N 123700 500 78 억 530118 N N 0 N 00 N
7 20250228 110858 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 -40 5 -1.36 33492690 11557 190.77 2920 2945 2890 3835 2065 2950 2898.04 3.40 0 145 3010 2980 2950 2920 2890 2980 2920 78 885 500 2180 5 1 15604898 454 2.58 0.24 12 0.07 1128.00 12162.00 4130 20240219 -29.54 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 3855 -24.51 20240304 2750 5.82 20250204 0.81 N 123700 500 78 억 530118 N N 0 N 00 N
8 20250228 100856 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 -45 5 -1.53 12617775 4340 71.64 2920 2945 2895 3835 2065 2950 2907.32 3.40 0 260 3010 2980 2950 2920 2890 2980 2920 78 885 500 2180 5 1 15604898 453 2.58 0.24 12 0.03 1128.00 12162.00 4130 20240219 -29.66 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 3855 -24.64 20240304 2750 5.64 20250204 0.81 N 123700 500 78 억 530118 N N 0 N 00 N
9 20250228 090900 57 100.00 KOSPI 운송장비·부품 N N N N N 2945 -5 5 -0.17 1386605 474 7.82 2920 2945 2920 3835 2065 2950 2925.33 3.40 0 -243 3010 2980 2950 2920 2890 2980 2920 78 885 500 2180 5 1 15604898 460 2.61 0.24 12 0.00 1128.00 12162.00 4130 20240219 -28.69 2750 20250204 7.09 3070 -4.07 20250210 2750 7.09 20250204 3855 -23.61 20240304 2750 7.09 20250204 0.81 N 123700 500 78 억 530118 N N 0 N 00 N
10 20250227 160851 57 100.00 KOSPI 운송장비·부품 N N N N N 2950 -10 5 -0.34 17715755 6029 37.11 2950 2980 2920 3845 2075 2960 2938.38 3.40 0 -373 3006 2982 2951 2927 2896 2995 2940 78 885 500 2190 5 1 15604898 460 2.62 0.24 12 0.04 1128.00 12162.00 4130 20240219 -28.57 2750 20250204 7.27 3070 -3.91 20250210 2750 7.27 20250204 3855 -23.48 20240304 2750 7.27 20250204 0.82 N 123700 500 78 억 530501 N N 10 N 00 N
11 20250227 150851 57 100.00 KOSPI 운송장비·부품 N N N N N 2945 -15 5 -0.51 15365595 5231 32.20 2950 2980 2920 3845 2075 2960 2937.41 3.40 0 -80 3006 2982 2951 2927 2896 2995 2940 78 885 500 2190 5 1 15604898 460 2.61 0.24 12 0.03 1128.00 12162.00 4130 20240219 -28.69 2750 20250204 7.09 3070 -4.07 20250210 2750 7.09 20250204 3855 -23.61 20240304 2750 7.09 20250204 0.82 N 123700 500 78 억 530501 N N 10 N 00 N
12 20250227 140854 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 -25 5 -0.84 13868830 4721 29.06 2950 2980 2920 3845 2075 2960 2937.69 3.40 0 86 3006 2982 2951 2927 2896 2995 2940 78 885 500 2190 5 1 15604898 458 2.60 0.24 12 0.03 1128.00 12162.00 4130 20240219 -28.93 2750 20250204 6.73 3070 -4.40 20250210 2750 6.73 20250204 3855 -23.87 20240304 2750 6.73 20250204 0.82 N 123700 500 78 억 530501 N N 10 N 00 N