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

Update 2025-02-25 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-25 18:11:47 +09:00
parent 2c27281c69
commit 83bb6d0fd0
2977 changed files with 32064 additions and 2737 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
20250225,160844,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,10,2,0.34,43884970,15050,180.50,2915,2950,2885,3800,2050,2925,2915.93,3.40,0,-98,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.10,1128.00,12162.00,4370,20240215,-32.84,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3855,-23.87,20240304,2750,6.73,20250204,0.82,N,123700,500,78 억,,530455,N,N,4,N,00,N
20250225,150845,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,0,3,0.00,40284425,13823,165.78,2915,2950,2885,3800,2050,2925,2914.30,3.40,0,-70,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.09,1128.00,12162.00,4370,20240215,-33.07,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3855,-24.12,20240304,2750,6.36,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
20250225,140844,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,0,3,0.00,29673450,10172,122.00,2915,2950,2885,3800,2050,2925,2917.17,3.40,0,-74,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.07,1128.00,12162.00,4370,20240215,-33.07,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3855,-24.12,20240304,2750,6.36,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
20250225,130849,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,5,2,0.17,29497895,10112,121.28,2915,2950,2885,3800,2050,2925,2917.12,3.40,0,-74,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.06,1128.00,12162.00,4370,20240215,-32.95,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3855,-23.99,20240304,2750,6.55,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
20250225,120845,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,15,2,0.51,28362650,9725,116.63,2915,2950,2885,3800,2050,2925,2916.47,3.40,0,-164,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.06,1128.00,12162.00,4370,20240215,-32.72,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3855,-23.74,20240304,2750,6.91,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
20250225,110844,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,15,2,0.51,27522270,9439,113.20,2915,2950,2885,3800,2050,2925,2915.80,3.40,0,-156,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.06,1128.00,12162.00,4370,20240215,-32.72,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3855,-23.74,20240304,2750,6.91,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
20250225,100843,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,15,2,0.51,23305980,7999,95.93,2915,2950,2885,3800,2050,2925,2913.61,3.40,0,-444,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.05,1128.00,12162.00,4370,20240215,-32.72,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3855,-23.74,20240304,2750,6.91,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
20250225,090848,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-20,5,-0.68,10822370,3744,44.90,2915,2915,2885,3800,2050,2925,2890.59,3.40,0,365,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.02,1128.00,12162.00,4370,20240215,-33.52,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3855,-24.64,20240304,2750,5.64,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
20250224,160839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,24215695,8338,25.91,2905,2925,2890,3775,2035,2905,2904.26,3.40,0,610,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.05,1128.00,12162.00,4370,20240215,-33.07,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3855,-24.12,20240304,2750,6.36,20250204,0.83,N,123700,500,78 억,,529845,N,N,2,N,00,N
20250224,150838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,21311630,7345,22.82,2905,2925,2890,3775,2035,2905,2901.52,3.40,0,527,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.05,1128.00,12162.00,4370,20240215,-33.07,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3855,-24.12,20240304,2750,6.36,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
20250224,140836,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,10,2,0.34,19747025,6809,21.16,2905,2915,2890,3775,2035,2905,2900.14,3.40,0,459,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,455,2.58,0.24,12,0.04,1128.00,12162.00,4370,20240215,-33.30,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3855,-24.38,20240304,2750,6.00,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,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 20250225 160844 57 100.00 KOSPI 운송장비·부품 N N N N N 2935 10 2 0.34 43884970 15050 180.50 2915 2950 2885 3800 2050 2925 2915.93 3.40 0 -98 2948 2936 2913 2901 2878 2942 2907 78 875 500 2160 5 1 15604898 458 2.60 0.24 12 0.10 1128.00 12162.00 4370 20240215 -32.84 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 530455 N N 4 N 00 N
3 20250225 150845 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 0 3 0.00 40284425 13823 165.78 2915 2950 2885 3800 2050 2925 2914.30 3.40 0 -70 2948 2936 2913 2901 2878 2942 2907 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.09 1128.00 12162.00 4370 20240215 -33.07 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 3855 -24.12 20240304 2750 6.36 20250204 0.82 N 123700 500 78 억 530455 N N 2 N 00 N
4 20250225 140844 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 0 3 0.00 29673450 10172 122.00 2915 2950 2885 3800 2050 2925 2917.17 3.40 0 -74 2948 2936 2913 2901 2878 2942 2907 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.07 1128.00 12162.00 4370 20240215 -33.07 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 3855 -24.12 20240304 2750 6.36 20250204 0.82 N 123700 500 78 억 530455 N N 2 N 00 N
5 20250225 130849 57 100.00 KOSPI 운송장비·부품 N N N N N 2930 5 2 0.17 29497895 10112 121.28 2915 2950 2885 3800 2050 2925 2917.12 3.40 0 -74 2948 2936 2913 2901 2878 2942 2907 78 875 500 2160 5 1 15604898 457 2.60 0.24 12 0.06 1128.00 12162.00 4370 20240215 -32.95 2750 20250204 6.55 3070 -4.56 20250210 2750 6.55 20250204 3855 -23.99 20240304 2750 6.55 20250204 0.82 N 123700 500 78 억 530455 N N 2 N 00 N
6 20250225 120845 57 100.00 KOSPI 운송장비·부품 N N N N N 2940 15 2 0.51 28362650 9725 116.63 2915 2950 2885 3800 2050 2925 2916.47 3.40 0 -164 2948 2936 2913 2901 2878 2942 2907 78 875 500 2160 5 1 15604898 459 2.61 0.24 12 0.06 1128.00 12162.00 4370 20240215 -32.72 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 530455 N N 2 N 00 N
7 20250225 110844 57 100.00 KOSPI 운송장비·부품 N N N N N 2940 15 2 0.51 27522270 9439 113.20 2915 2950 2885 3800 2050 2925 2915.80 3.40 0 -156 2948 2936 2913 2901 2878 2942 2907 78 875 500 2160 5 1 15604898 459 2.61 0.24 12 0.06 1128.00 12162.00 4370 20240215 -32.72 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 530455 N N 2 N 00 N
8 20250225 100843 57 100.00 KOSPI 운송장비·부품 N N N N N 2940 15 2 0.51 23305980 7999 95.93 2915 2950 2885 3800 2050 2925 2913.61 3.40 0 -444 2948 2936 2913 2901 2878 2942 2907 78 875 500 2160 5 1 15604898 459 2.61 0.24 12 0.05 1128.00 12162.00 4370 20240215 -32.72 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 530455 N N 2 N 00 N
9 20250225 090848 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 -20 5 -0.68 10822370 3744 44.90 2915 2915 2885 3800 2050 2925 2890.59 3.40 0 365 2948 2936 2913 2901 2878 2942 2907 78 875 500 2160 5 1 15604898 453 2.58 0.24 12 0.02 1128.00 12162.00 4370 20240215 -33.52 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 3855 -24.64 20240304 2750 5.64 20250204 0.82 N 123700 500 78 억 530455 N N 2 N 00 N
10 20250224 160839 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 20 2 0.69 24215695 8338 25.91 2905 2925 2890 3775 2035 2905 2904.26 3.40 0 610 2971 2937 2906 2872 2841 2922 2857 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.05 1128.00 12162.00 4370 20240215 -33.07 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 3855 -24.12 20240304 2750 6.36 20250204 0.83 N 123700 500 78 억 529845 N N 2 N 00 N
11 20250224 150838 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 20 2 0.69 21311630 7345 22.82 2905 2925 2890 3775 2035 2905 2901.52 3.40 0 527 2971 2937 2906 2872 2841 2922 2857 78 870 500 2140 5 1 15604898 456 2.59 0.24 12 0.05 1128.00 12162.00 4370 20240215 -33.07 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 3855 -24.12 20240304 2750 6.36 20250204 0.83 N 123700 500 78 억 529845 N N 8 N 00 N
12 20250224 140836 57 100.00 KOSPI 운송장비·부품 N N N N N 2915 10 2 0.34 19747025 6809 21.16 2905 2915 2890 3775 2035 2905 2900.14 3.40 0 459 2971 2937 2906 2872 2841 2922 2857 78 870 500 2140 5 1 15604898 455 2.58 0.24 12 0.04 1128.00 12162.00 4370 20240215 -33.30 2750 20250204 6.00 3070 -5.05 20250210 2750 6.00 20250204 3855 -24.38 20240304 2750 6.00 20250204 0.83 N 123700 500 78 억 529845 N N 8 N 00 N