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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010100/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
20250224,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4955,-435,5,-8.07,12858951205,2499987,22.39,5180,5430,4950,7000,3780,5390,5144.12,3.01,0,-329415,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,5,1,30450420,1509,3.20,0.46,12,8.21,1549.00,10710.00,8510,20250210,-41.77,2700,20241209,83.52,8510,-41.77,20250210,3055,62.19,20250102,8510,-41.77,20250210,2700,83.52,20241209,1.85,N,010100,1000,304 억,,915752,N,N,4,N,00,N
20250224,150250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4955,-435,5,-8.07,12279299035,2383620,21.35,5180,5430,4950,7000,3780,5390,5151.34,3.01,0,-299969,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,5,1,30450420,1509,3.20,0.46,12,7.83,1549.00,10710.00,8510,20250210,-41.77,2700,20241209,83.52,8510,-41.77,20250210,3055,62.19,20250102,8510,-41.77,20250210,2700,83.52,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N
20250224,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4975,-415,5,-7.70,11394768010,2205862,19.76,5180,5430,4950,7000,3780,5390,5165.48,3.01,0,-271577,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,5,1,30450420,1515,3.21,0.46,12,7.24,1549.00,10710.00,8510,20250210,-41.54,2700,20241209,84.26,8510,-41.54,20250210,3055,62.85,20250102,8510,-41.54,20250210,2700,84.26,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N
20250224,130249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5010,-380,5,-7.05,10280982660,1981981,17.75,5180,5430,4990,7000,3780,5390,5187.02,3.01,0,-191499,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,10,1,30450420,1526,3.23,0.47,12,6.51,1549.00,10710.00,8510,20250210,-41.13,2700,20241209,85.56,8510,-41.13,20250210,3055,63.99,20250102,8510,-41.13,20250210,2700,85.56,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N
20250224,120249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5100,-290,5,-5.38,8738440610,1676093,15.01,5180,5430,5070,7000,3780,5390,5213.37,3.01,0,-149224,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,10,1,30450420,1553,3.29,0.48,12,5.50,1549.00,10710.00,8510,20250210,-40.07,2700,20241209,88.89,8510,-40.07,20250210,3055,66.94,20250102,8510,-40.07,20250210,2700,88.89,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N
20250224,110249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5200,-190,5,-3.53,7221803490,1379834,12.36,5180,5430,5110,7000,3780,5390,5233.60,3.01,0,-73674,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,10,1,30450420,1583,3.36,0.49,12,4.53,1549.00,10710.00,8510,20250210,-38.90,2700,20241209,92.59,8510,-38.90,20250210,3055,70.21,20250102,8510,-38.90,20250210,2700,92.59,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N
20250224,100248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5280,-110,5,-2.04,4662082520,896500,8.03,5180,5330,5110,7000,3780,5390,5199.90,3.01,0,16223,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,10,1,30450420,1608,3.41,0.49,12,2.94,1549.00,10710.00,8510,20250210,-37.96,2700,20241209,95.56,8510,-37.96,20250210,3055,72.83,20250102,8510,-37.96,20250210,2700,95.56,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N
20250224,090250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5170,-220,5,-4.08,1211847030,234311,2.10,5180,5220,5110,7000,3780,5390,5170.12,3.01,0,33277,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,10,1,30450420,1574,3.34,0.48,12,0.77,1549.00,10710.00,8510,20250210,-39.25,2700,20241209,91.48,8510,-39.25,20250210,3055,69.23,20250102,8510,-39.25,20250210,2700,91.48,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N
20250221,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5390,715,2,15.29,57097106110,10920834,838.27,4730,5540,4720,6070,3275,4675,5228.19,2.36,0,213172,5211,4942,4801,4532,4391,4872,4462,305,1395,1000,3360,10,1,30450420,1641,3.48,0.50,12,35.86,1549.00,10710.00,8510,20250210,-36.66,2700,20241209,99.63,8510,-36.66,20250210,3055,76.43,20250102,8510,-36.66,20250210,2700,99.63,20241209,1.86,N,010100,1000,304 억,,718142,N,N,16,N,00,N
20250221,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5320,645,2,13.80,51515827160,9893808,759.44,4730,5490,4720,6070,3275,4675,5207.03,2.36,0,212651,5211,4942,4801,4532,4391,4872,4462,305,1395,1000,3360,10,1,30450420,1620,3.43,0.50,12,32.49,1549.00,10710.00,8510,20250210,-37.49,2700,20241209,97.04,8510,-37.49,20250210,3055,74.14,20250102,8510,-37.49,20250210,2700,97.04,20241209,1.86,N,010100,1000,304 억,,718142,N,N,15,N,00,N
20250221,140248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5150,475,2,10.16,40155440220,7766240,596.13,4730,5470,4720,6070,3275,4675,5170.70,2.36,0,34418,5211,4942,4801,4532,4391,4872,4462,305,1395,1000,3360,10,1,30450420,1568,3.32,0.48,12,25.50,1549.00,10710.00,8510,20250210,-39.48,2700,20241209,90.74,8510,-39.48,20250210,3055,68.58,20250102,8510,-39.48,20250210,2700,90.74,20241209,1.86,N,010100,1000,304 억,,718142,N,N,15,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 20250224 160249 57 100.00 KOSPI 운송장비·부품 N N N N N 4955 -435 5 -8.07 12858951205 2499987 22.39 5180 5430 4950 7000 3780 5390 5144.12 3.01 0 -329415 6036 5712 5216 4892 4396 5875 5055 305 1610 1000 3880 5 1 30450420 1509 3.20 0.46 12 8.21 1549.00 10710.00 8510 20250210 -41.77 2700 20241209 83.52 8510 -41.77 20250210 3055 62.19 20250102 8510 -41.77 20250210 2700 83.52 20241209 1.85 N 010100 1000 304 억 915752 N N 4 N 00 N
3 20250224 150250 57 100.00 KOSPI 운송장비·부품 N N N N N 4955 -435 5 -8.07 12279299035 2383620 21.35 5180 5430 4950 7000 3780 5390 5151.34 3.01 0 -299969 6036 5712 5216 4892 4396 5875 5055 305 1610 1000 3880 5 1 30450420 1509 3.20 0.46 12 7.83 1549.00 10710.00 8510 20250210 -41.77 2700 20241209 83.52 8510 -41.77 20250210 3055 62.19 20250102 8510 -41.77 20250210 2700 83.52 20241209 1.85 N 010100 1000 304 억 915752 N N 16 N 00 N
4 20250224 140250 57 100.00 KOSPI 운송장비·부품 N N N N N 4975 -415 5 -7.70 11394768010 2205862 19.76 5180 5430 4950 7000 3780 5390 5165.48 3.01 0 -271577 6036 5712 5216 4892 4396 5875 5055 305 1610 1000 3880 5 1 30450420 1515 3.21 0.46 12 7.24 1549.00 10710.00 8510 20250210 -41.54 2700 20241209 84.26 8510 -41.54 20250210 3055 62.85 20250102 8510 -41.54 20250210 2700 84.26 20241209 1.85 N 010100 1000 304 억 915752 N N 16 N 00 N
5 20250224 130249 57 100.00 KOSPI 운송장비·부품 N N N N N 5010 -380 5 -7.05 10280982660 1981981 17.75 5180 5430 4990 7000 3780 5390 5187.02 3.01 0 -191499 6036 5712 5216 4892 4396 5875 5055 305 1610 1000 3880 10 1 30450420 1526 3.23 0.47 12 6.51 1549.00 10710.00 8510 20250210 -41.13 2700 20241209 85.56 8510 -41.13 20250210 3055 63.99 20250102 8510 -41.13 20250210 2700 85.56 20241209 1.85 N 010100 1000 304 억 915752 N N 16 N 00 N
6 20250224 120249 57 100.00 KOSPI 운송장비·부품 N N N N N 5100 -290 5 -5.38 8738440610 1676093 15.01 5180 5430 5070 7000 3780 5390 5213.37 3.01 0 -149224 6036 5712 5216 4892 4396 5875 5055 305 1610 1000 3880 10 1 30450420 1553 3.29 0.48 12 5.50 1549.00 10710.00 8510 20250210 -40.07 2700 20241209 88.89 8510 -40.07 20250210 3055 66.94 20250102 8510 -40.07 20250210 2700 88.89 20241209 1.85 N 010100 1000 304 억 915752 N N 16 N 00 N
7 20250224 110249 57 100.00 KOSPI 운송장비·부품 N N N N N 5200 -190 5 -3.53 7221803490 1379834 12.36 5180 5430 5110 7000 3780 5390 5233.60 3.01 0 -73674 6036 5712 5216 4892 4396 5875 5055 305 1610 1000 3880 10 1 30450420 1583 3.36 0.49 12 4.53 1549.00 10710.00 8510 20250210 -38.90 2700 20241209 92.59 8510 -38.90 20250210 3055 70.21 20250102 8510 -38.90 20250210 2700 92.59 20241209 1.85 N 010100 1000 304 억 915752 N N 16 N 00 N
8 20250224 100248 57 100.00 KOSPI 운송장비·부품 N N N N N 5280 -110 5 -2.04 4662082520 896500 8.03 5180 5330 5110 7000 3780 5390 5199.90 3.01 0 16223 6036 5712 5216 4892 4396 5875 5055 305 1610 1000 3880 10 1 30450420 1608 3.41 0.49 12 2.94 1549.00 10710.00 8510 20250210 -37.96 2700 20241209 95.56 8510 -37.96 20250210 3055 72.83 20250102 8510 -37.96 20250210 2700 95.56 20241209 1.85 N 010100 1000 304 억 915752 N N 16 N 00 N
9 20250224 090250 57 100.00 KOSPI 운송장비·부품 N N N N N 5170 -220 5 -4.08 1211847030 234311 2.10 5180 5220 5110 7000 3780 5390 5170.12 3.01 0 33277 6036 5712 5216 4892 4396 5875 5055 305 1610 1000 3880 10 1 30450420 1574 3.34 0.48 12 0.77 1549.00 10710.00 8510 20250210 -39.25 2700 20241209 91.48 8510 -39.25 20250210 3055 69.23 20250102 8510 -39.25 20250210 2700 91.48 20241209 1.85 N 010100 1000 304 억 915752 N N 16 N 00 N
10 20250221 160249 57 100.00 KOSPI 운송장비·부품 N N N N N 5390 715 2 15.29 57097106110 10920834 838.27 4730 5540 4720 6070 3275 4675 5228.19 2.36 0 213172 5211 4942 4801 4532 4391 4872 4462 305 1395 1000 3360 10 1 30450420 1641 3.48 0.50 12 35.86 1549.00 10710.00 8510 20250210 -36.66 2700 20241209 99.63 8510 -36.66 20250210 3055 76.43 20250102 8510 -36.66 20250210 2700 99.63 20241209 1.86 N 010100 1000 304 억 718142 N N 16 N 00 N
11 20250221 150251 57 100.00 KOSPI 운송장비·부품 N N N N N 5320 645 2 13.80 51515827160 9893808 759.44 4730 5490 4720 6070 3275 4675 5207.03 2.36 0 212651 5211 4942 4801 4532 4391 4872 4462 305 1395 1000 3360 10 1 30450420 1620 3.43 0.50 12 32.49 1549.00 10710.00 8510 20250210 -37.49 2700 20241209 97.04 8510 -37.49 20250210 3055 74.14 20250102 8510 -37.49 20250210 2700 97.04 20241209 1.86 N 010100 1000 304 억 718142 N N 15 N 00 N
12 20250221 140248 57 100.00 KOSPI 운송장비·부품 N N N N N 5150 475 2 10.16 40155440220 7766240 596.13 4730 5470 4720 6070 3275 4675 5170.70 2.36 0 34418 5211 4942 4801 4532 4391 4872 4462 305 1395 1000 3360 10 1 30450420 1568 3.32 0.48 12 25.50 1549.00 10710.00 8510 20250210 -39.48 2700 20241209 90.74 8510 -39.48 20250210 3055 68.58 20250102 8510 -39.48 20250210 2700 90.74 20241209 1.86 N 010100 1000 304 억 718142 N N 15 N 00 N