ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-27 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-27 18:11:42 +09:00
parent 0d5e68828e
commit 62366510af
2977 changed files with 32065 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
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
20250227,130851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,-20,5,-0.68,10478750,3564,21.94,2950,2980,2920,3845,2075,2960,2940.17,3.40,0,99,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,459,2.61,0.24,12,0.02,1128.00,12162.00,4130,20240219,-28.81,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3855,-23.74,20240304,2750,6.91,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
20250227,120848,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,-20,5,-0.68,8902295,3026,18.63,2950,2980,2920,3845,2075,2960,2941.93,3.40,0,97,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,459,2.61,0.24,12,0.02,1128.00,12162.00,4130,20240219,-28.81,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3855,-23.74,20240304,2750,6.91,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
20250227,110856,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,-15,5,-0.51,7448585,2530,15.57,2950,2980,2920,3845,2075,2960,2944.10,3.40,0,219,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,460,2.61,0.24,12,0.02,1128.00,12162.00,4130,20240219,-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
20250227,100919,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-40,5,-1.35,7002280,2378,14.64,2950,2980,2920,3845,2075,2960,2944.61,3.40,0,251,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,4130,20240219,-29.30,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3855,-24.25,20240304,2750,6.18,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
20250227,090925,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,10,2,0.34,2573455,870,5.36,2950,2980,2945,3845,2075,2960,2957.99,3.40,0,1,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,463,2.63,0.24,12,0.01,1128.00,12162.00,4130,20240219,-28.09,2750,20250204,8.00,3070,-3.26,20250210,2750,8.00,20250204,3855,-22.96,20240304,2750,8.00,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
20250226,160851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,25,2,0.85,47753765,16178,107.14,2925,2975,2920,3815,2055,2935,2951.77,3.40,0,144,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,462,2.62,0.24,12,0.10,1128.00,12162.00,4370,20240215,-32.27,2750,20250204,7.64,3070,-3.58,20250210,2750,7.64,20250204,3855,-23.22,20240304,2750,7.64,20250204,0.82,N,123700,500,78 억,,530357,N,N,10,N,00,N
20250226,150854,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,15,2,0.51,44385295,15040,99.60,2925,2975,2920,3815,2055,2935,2951.15,3.40,0,144,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,460,2.62,0.24,12,0.10,1128.00,12162.00,4370,20240215,-32.49,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3855,-23.48,20240304,2750,7.27,20250204,0.82,N,123700,500,78 억,,530357,N,N,4,N,00,N
20250226,140854,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,15,2,0.51,35028695,11855,78.51,2925,2975,2925,3815,2055,2935,2954.76,3.40,0,-56,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,460,2.62,0.24,12,0.08,1128.00,12162.00,4370,20240215,-32.49,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3855,-23.48,20240304,2750,7.27,20250204,0.82,N,123700,500,78 억,,530357,N,N,4,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 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
3 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
4 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
5 20250227 130851 57 100.00 KOSPI 운송장비·부품 N N N N N 2940 -20 5 -0.68 10478750 3564 21.94 2950 2980 2920 3845 2075 2960 2940.17 3.40 0 99 3006 2982 2951 2927 2896 2995 2940 78 885 500 2190 5 1 15604898 459 2.61 0.24 12 0.02 1128.00 12162.00 4130 20240219 -28.81 2750 20250204 6.91 3070 -4.23 20250210 2750 6.91 20250204 3855 -23.74 20240304 2750 6.91 20250204 0.82 N 123700 500 78 억 530501 N N 10 N 00 N
6 20250227 120848 57 100.00 KOSPI 운송장비·부품 N N N N N 2940 -20 5 -0.68 8902295 3026 18.63 2950 2980 2920 3845 2075 2960 2941.93 3.40 0 97 3006 2982 2951 2927 2896 2995 2940 78 885 500 2190 5 1 15604898 459 2.61 0.24 12 0.02 1128.00 12162.00 4130 20240219 -28.81 2750 20250204 6.91 3070 -4.23 20250210 2750 6.91 20250204 3855 -23.74 20240304 2750 6.91 20250204 0.82 N 123700 500 78 억 530501 N N 10 N 00 N
7 20250227 110856 57 100.00 KOSPI 운송장비·부품 N N N N N 2945 -15 5 -0.51 7448585 2530 15.57 2950 2980 2920 3845 2075 2960 2944.10 3.40 0 219 3006 2982 2951 2927 2896 2995 2940 78 885 500 2190 5 1 15604898 460 2.61 0.24 12 0.02 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
8 20250227 100919 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 -40 5 -1.35 7002280 2378 14.64 2950 2980 2920 3845 2075 2960 2944.61 3.40 0 251 3006 2982 2951 2927 2896 2995 2940 78 885 500 2190 5 1 15604898 456 2.59 0.24 12 0.02 1128.00 12162.00 4130 20240219 -29.30 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 3855 -24.25 20240304 2750 6.18 20250204 0.82 N 123700 500 78 억 530501 N N 10 N 00 N
9 20250227 090925 57 100.00 KOSPI 운송장비·부품 N N N N N 2970 10 2 0.34 2573455 870 5.36 2950 2980 2945 3845 2075 2960 2957.99 3.40 0 1 3006 2982 2951 2927 2896 2995 2940 78 885 500 2190 5 1 15604898 463 2.63 0.24 12 0.01 1128.00 12162.00 4130 20240219 -28.09 2750 20250204 8.00 3070 -3.26 20250210 2750 8.00 20250204 3855 -22.96 20240304 2750 8.00 20250204 0.82 N 123700 500 78 억 530501 N N 10 N 00 N
10 20250226 160851 57 100.00 KOSPI 운송장비·부품 N N N N N 2960 25 2 0.85 47753765 16178 107.14 2925 2975 2920 3815 2055 2935 2951.77 3.40 0 144 2988 2961 2923 2896 2858 2975 2910 78 880 500 2170 5 1 15604898 462 2.62 0.24 12 0.10 1128.00 12162.00 4370 20240215 -32.27 2750 20250204 7.64 3070 -3.58 20250210 2750 7.64 20250204 3855 -23.22 20240304 2750 7.64 20250204 0.82 N 123700 500 78 억 530357 N N 10 N 00 N
11 20250226 150854 57 100.00 KOSPI 운송장비·부품 N N N N N 2950 15 2 0.51 44385295 15040 99.60 2925 2975 2920 3815 2055 2935 2951.15 3.40 0 144 2988 2961 2923 2896 2858 2975 2910 78 880 500 2170 5 1 15604898 460 2.62 0.24 12 0.10 1128.00 12162.00 4370 20240215 -32.49 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 530357 N N 4 N 00 N
12 20250226 140854 57 100.00 KOSPI 운송장비·부품 N N N N N 2950 15 2 0.51 35028695 11855 78.51 2925 2975 2925 3815 2055 2935 2954.76 3.40 0 -56 2988 2961 2923 2896 2858 2975 2910 78 880 500 2170 5 1 15604898 460 2.62 0.24 12 0.08 1128.00 12162.00 4370 20240215 -32.49 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 530357 N N 4 N 00 N