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
143210/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
20250228,160925,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1969,16,2,0.82,21144011,10752,445.77,2010,2010,1950,2535,1368,1953,1966.52,0.21,0,-1542,1979,1965,1945,1931,1911,1973,1939,109,582,500,1360,1,1,21875747,431,-1.43,0.16,12,0.05,-1378.00,12150.00,3430,20240405,-42.59,1807,20241126,8.97,2260,-12.88,20250115,1813,8.60,20250102,3430,-42.59,20240405,1807,8.97,20241126,0.00,N,143210,500,109 억,,46562,N,N,0,N,00,N
20250228,150930,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1953,0,3,0.00,19257788,9794,406.05,2010,2010,1950,2535,1368,1953,1966.28,0.21,0,-1556,1979,1965,1945,1931,1911,1973,1939,109,582,500,1360,1,1,21875747,427,-1.42,0.16,12,0.04,-1378.00,12150.00,3430,20240405,-43.06,1807,20241126,8.08,2260,-13.58,20250115,1813,7.72,20250102,3430,-43.06,20240405,1807,8.08,20241126,0.00,N,143210,500,109 억,,46562,N,N,0,N,00,N
20250228,140932,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1964,11,2,0.56,15023933,7627,316.21,2010,2010,1950,2535,1368,1953,1969.84,0.21,0,-1570,1979,1965,1945,1931,1911,1973,1939,109,582,500,1360,1,1,21875747,430,-1.43,0.16,12,0.03,-1378.00,12150.00,3430,20240405,-42.74,1807,20241126,8.69,2260,-13.10,20250115,1813,8.33,20250102,3430,-42.74,20240405,1807,8.69,20241126,0.00,N,143210,500,109 억,,46562,N,N,0,N,00,N
20250228,130926,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1968,15,2,0.77,12598797,6390,264.93,2010,2010,1950,2535,1368,1953,1971.64,0.21,0,-1598,1979,1965,1945,1931,1911,1973,1939,109,582,500,1360,1,1,21875747,431,-1.43,0.16,12,0.03,-1378.00,12150.00,3430,20240405,-42.62,1807,20241126,8.91,2260,-12.92,20250115,1813,8.55,20250102,3430,-42.62,20240405,1807,8.91,20241126,0.00,N,143210,500,109 억,,46562,N,N,0,N,00,N
20250228,120923,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1971,18,2,0.92,11029053,5593,231.88,2010,2010,1950,2535,1368,1953,1971.94,0.21,0,-1598,1979,1965,1945,1931,1911,1973,1939,109,582,500,1360,1,1,21875747,431,-1.43,0.16,12,0.03,-1378.00,12150.00,3430,20240405,-42.54,1807,20241126,9.08,2260,-12.79,20250115,1813,8.71,20250102,3430,-42.54,20240405,1807,9.08,20241126,0.00,N,143210,500,109 억,,46562,N,N,0,N,00,N
20250228,110924,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1971,18,2,0.92,9086528,4603,190.84,2010,2010,1955,2535,1368,1953,1974.04,0.21,0,-1598,1979,1965,1945,1931,1911,1973,1939,109,582,500,1360,1,1,21875747,431,-1.43,0.16,12,0.02,-1378.00,12150.00,3430,20240405,-42.54,1807,20241126,9.08,2260,-12.79,20250115,1813,8.71,20250102,3430,-42.54,20240405,1807,9.08,20241126,0.00,N,143210,500,109 억,,46562,N,N,0,N,00,N
20250228,100922,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1962,9,2,0.46,8505141,4308,178.61,2010,2010,1955,2535,1368,1953,1974.27,0.21,0,-1558,1979,1965,1945,1931,1911,1973,1939,109,582,500,1360,1,1,21875747,429,-1.42,0.16,12,0.02,-1378.00,12150.00,3430,20240405,-42.80,1807,20241126,8.58,2260,-13.19,20250115,1813,8.22,20250102,3430,-42.80,20240405,1807,8.58,20241126,0.00,N,143210,500,109 억,,46562,N,N,0,N,00,N
20250228,090926,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1955,2,2,0.10,2789756,1398,57.96,2010,2010,1955,2535,1368,1953,1995.53,0.21,0,170,1979,1965,1945,1931,1911,1973,1939,109,582,500,1360,1,1,21875747,428,-1.42,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-43.00,1807,20241126,8.19,2260,-13.50,20250115,1813,7.83,20250102,3430,-43.00,20240405,1807,8.19,20241126,0.00,N,143210,500,109 억,,46562,N,N,0,N,00,N
20250227,160916,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1953,19,2,0.98,4295258,2212,39.08,1937,1959,1925,2510,1354,1934,1941.79,0.12,0,-681,1964,1948,1930,1914,1896,1940,1906,109,576,500,1350,1,1,21875747,427,-1.42,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-43.06,1807,20241126,8.08,2260,-13.58,20250115,1813,7.72,20250102,3430,-43.06,20240405,1807,8.08,20241126,0.00,N,143210,500,109 억,,27257,N,N,13,N,00,N
20250227,150915,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1935,1,2,0.05,4033592,2078,36.71,1937,1959,1925,2510,1354,1934,1941.09,0.12,0,-681,1964,1948,1930,1914,1896,1940,1906,109,576,500,1350,1,1,21875747,423,-1.40,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-43.59,1807,20241126,7.08,2260,-14.38,20250115,1813,6.73,20250102,3430,-43.59,20240405,1807,7.08,20241126,0.00,N,143210,500,109 억,,27257,N,N,13,N,00,N
20250227,140919,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1927,-7,5,-0.36,2608249,1338,23.64,1937,1959,1927,2510,1354,1934,1949.36,0.12,0,-582,1964,1948,1930,1914,1896,1940,1906,109,576,500,1350,1,1,21875747,422,-1.40,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-43.82,1807,20241126,6.64,2260,-14.73,20250115,1813,6.29,20250102,3430,-43.82,20240405,1807,6.64,20241126,0.00,N,143210,500,109 억,,27257,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 160925 57 100.00 KOSPI 운송장비·부품 N N N N N 1969 16 2 0.82 21144011 10752 445.77 2010 2010 1950 2535 1368 1953 1966.52 0.21 0 -1542 1979 1965 1945 1931 1911 1973 1939 109 582 500 1360 1 1 21875747 431 -1.43 0.16 12 0.05 -1378.00 12150.00 3430 20240405 -42.59 1807 20241126 8.97 2260 -12.88 20250115 1813 8.60 20250102 3430 -42.59 20240405 1807 8.97 20241126 0.00 N 143210 500 109 억 46562 N N 0 N 00 N
3 20250228 150930 57 100.00 KOSPI 운송장비·부품 N N N N N 1953 0 3 0.00 19257788 9794 406.05 2010 2010 1950 2535 1368 1953 1966.28 0.21 0 -1556 1979 1965 1945 1931 1911 1973 1939 109 582 500 1360 1 1 21875747 427 -1.42 0.16 12 0.04 -1378.00 12150.00 3430 20240405 -43.06 1807 20241126 8.08 2260 -13.58 20250115 1813 7.72 20250102 3430 -43.06 20240405 1807 8.08 20241126 0.00 N 143210 500 109 억 46562 N N 0 N 00 N
4 20250228 140932 57 100.00 KOSPI 운송장비·부품 N N N N N 1964 11 2 0.56 15023933 7627 316.21 2010 2010 1950 2535 1368 1953 1969.84 0.21 0 -1570 1979 1965 1945 1931 1911 1973 1939 109 582 500 1360 1 1 21875747 430 -1.43 0.16 12 0.03 -1378.00 12150.00 3430 20240405 -42.74 1807 20241126 8.69 2260 -13.10 20250115 1813 8.33 20250102 3430 -42.74 20240405 1807 8.69 20241126 0.00 N 143210 500 109 억 46562 N N 0 N 00 N
5 20250228 130926 57 100.00 KOSPI 운송장비·부품 N N N N N 1968 15 2 0.77 12598797 6390 264.93 2010 2010 1950 2535 1368 1953 1971.64 0.21 0 -1598 1979 1965 1945 1931 1911 1973 1939 109 582 500 1360 1 1 21875747 431 -1.43 0.16 12 0.03 -1378.00 12150.00 3430 20240405 -42.62 1807 20241126 8.91 2260 -12.92 20250115 1813 8.55 20250102 3430 -42.62 20240405 1807 8.91 20241126 0.00 N 143210 500 109 억 46562 N N 0 N 00 N
6 20250228 120923 57 100.00 KOSPI 운송장비·부품 N N N N N 1971 18 2 0.92 11029053 5593 231.88 2010 2010 1950 2535 1368 1953 1971.94 0.21 0 -1598 1979 1965 1945 1931 1911 1973 1939 109 582 500 1360 1 1 21875747 431 -1.43 0.16 12 0.03 -1378.00 12150.00 3430 20240405 -42.54 1807 20241126 9.08 2260 -12.79 20250115 1813 8.71 20250102 3430 -42.54 20240405 1807 9.08 20241126 0.00 N 143210 500 109 억 46562 N N 0 N 00 N
7 20250228 110924 57 100.00 KOSPI 운송장비·부품 N N N N N 1971 18 2 0.92 9086528 4603 190.84 2010 2010 1955 2535 1368 1953 1974.04 0.21 0 -1598 1979 1965 1945 1931 1911 1973 1939 109 582 500 1360 1 1 21875747 431 -1.43 0.16 12 0.02 -1378.00 12150.00 3430 20240405 -42.54 1807 20241126 9.08 2260 -12.79 20250115 1813 8.71 20250102 3430 -42.54 20240405 1807 9.08 20241126 0.00 N 143210 500 109 억 46562 N N 0 N 00 N
8 20250228 100922 57 100.00 KOSPI 운송장비·부품 N N N N N 1962 9 2 0.46 8505141 4308 178.61 2010 2010 1955 2535 1368 1953 1974.27 0.21 0 -1558 1979 1965 1945 1931 1911 1973 1939 109 582 500 1360 1 1 21875747 429 -1.42 0.16 12 0.02 -1378.00 12150.00 3430 20240405 -42.80 1807 20241126 8.58 2260 -13.19 20250115 1813 8.22 20250102 3430 -42.80 20240405 1807 8.58 20241126 0.00 N 143210 500 109 억 46562 N N 0 N 00 N
9 20250228 090926 57 100.00 KOSPI 운송장비·부품 N N N N N 1955 2 2 0.10 2789756 1398 57.96 2010 2010 1955 2535 1368 1953 1995.53 0.21 0 170 1979 1965 1945 1931 1911 1973 1939 109 582 500 1360 1 1 21875747 428 -1.42 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -43.00 1807 20241126 8.19 2260 -13.50 20250115 1813 7.83 20250102 3430 -43.00 20240405 1807 8.19 20241126 0.00 N 143210 500 109 억 46562 N N 0 N 00 N
10 20250227 160916 57 100.00 KOSPI 운송장비·부품 N N N N N 1953 19 2 0.98 4295258 2212 39.08 1937 1959 1925 2510 1354 1934 1941.79 0.12 0 -681 1964 1948 1930 1914 1896 1940 1906 109 576 500 1350 1 1 21875747 427 -1.42 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -43.06 1807 20241126 8.08 2260 -13.58 20250115 1813 7.72 20250102 3430 -43.06 20240405 1807 8.08 20241126 0.00 N 143210 500 109 억 27257 N N 13 N 00 N
11 20250227 150915 57 100.00 KOSPI 운송장비·부품 N N N N N 1935 1 2 0.05 4033592 2078 36.71 1937 1959 1925 2510 1354 1934 1941.09 0.12 0 -681 1964 1948 1930 1914 1896 1940 1906 109 576 500 1350 1 1 21875747 423 -1.40 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -43.59 1807 20241126 7.08 2260 -14.38 20250115 1813 6.73 20250102 3430 -43.59 20240405 1807 7.08 20241126 0.00 N 143210 500 109 억 27257 N N 13 N 00 N
12 20250227 140919 57 100.00 KOSPI 운송장비·부품 N N N N N 1927 -7 5 -0.36 2608249 1338 23.64 1937 1959 1927 2510 1354 1934 1949.36 0.12 0 -582 1964 1948 1930 1914 1896 1940 1906 109 576 500 1350 1 1 21875747 422 -1.40 0.16 12 0.01 -1378.00 12150.00 3430 20240405 -43.82 1807 20241126 6.64 2260 -14.73 20250115 1813 6.29 20250102 3430 -43.82 20240405 1807 6.64 20241126 0.00 N 143210 500 109 억 27257 N N 13 N 00 N