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
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
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
20250224,130838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,18291455,6309,19.60,2905,2910,2890,3775,2035,2905,2899.26,3.40,0,459,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.04,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
20250224,120835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,17044210,5880,18.27,2905,2910,2890,3775,2035,2905,2898.68,3.40,0,271,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.04,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
20250224,110833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-5,5,-0.17,14672720,5062,15.73,2905,2910,2890,3775,2035,2905,2898.60,3.40,0,162,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,453,2.57,0.24,12,0.03,1128.00,12162.00,4370,20240215,-33.64,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,3855,-24.77,20240304,2750,5.45,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
20250224,100833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,11103800,3828,11.89,2905,2910,2890,3775,2035,2905,2900.68,3.40,0,114,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.02,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
20250224,090840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,2582000,889,2.76,2905,2910,2900,3775,2035,2905,2904.39,3.40,0,-12,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.01,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
20250221,160832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-25,5,-0.85,93745405,32180,242.70,2920,2940,2875,3805,2055,2930,2913.16,3.39,0,374,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.21,1128.00,12162.00,4550,20240208,-36.15,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,4025,-27.83,20240221,2750,5.64,20250204,0.83,N,123700,500,78 억,,529482,N,N,8,N,00,N
20250221,150835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-10,5,-0.34,88145000,30255,228.18,2920,2940,2875,3805,2055,2930,2913.40,3.39,0,620,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.19,1128.00,12162.00,4550,20240208,-35.82,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,4025,-27.45,20240221,2750,6.18,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
20250221,140834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-5,5,-0.17,65609665,22506,169.74,2920,2940,2875,3805,2055,2930,2915.21,3.39,0,615,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.14,1128.00,12162.00,4550,20240208,-35.71,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,4025,-27.33,20240221,2750,6.36,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,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 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
3 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
4 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
5 20250224 130838 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 5 2 0.17 18291455 6309 19.60 2905 2910 2890 3775 2035 2905 2899.26 3.40 0 459 2971 2937 2906 2872 2841 2922 2857 78 870 500 2140 5 1 15604898 454 2.58 0.24 12 0.04 1128.00 12162.00 4370 20240215 -33.41 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 3855 -24.51 20240304 2750 5.82 20250204 0.83 N 123700 500 78 억 529845 N N 8 N 00 N
6 20250224 120835 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 5 2 0.17 17044210 5880 18.27 2905 2910 2890 3775 2035 2905 2898.68 3.40 0 271 2971 2937 2906 2872 2841 2922 2857 78 870 500 2140 5 1 15604898 454 2.58 0.24 12 0.04 1128.00 12162.00 4370 20240215 -33.41 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 3855 -24.51 20240304 2750 5.82 20250204 0.83 N 123700 500 78 억 529845 N N 8 N 00 N
7 20250224 110833 57 100.00 KOSPI 운송장비·부품 N N N N N 2900 -5 5 -0.17 14672720 5062 15.73 2905 2910 2890 3775 2035 2905 2898.60 3.40 0 162 2971 2937 2906 2872 2841 2922 2857 78 870 500 2140 5 1 15604898 453 2.57 0.24 12 0.03 1128.00 12162.00 4370 20240215 -33.64 2750 20250204 5.45 3070 -5.54 20250210 2750 5.45 20250204 3855 -24.77 20240304 2750 5.45 20250204 0.83 N 123700 500 78 억 529845 N N 8 N 00 N
8 20250224 100833 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 5 2 0.17 11103800 3828 11.89 2905 2910 2890 3775 2035 2905 2900.68 3.40 0 114 2971 2937 2906 2872 2841 2922 2857 78 870 500 2140 5 1 15604898 454 2.58 0.24 12 0.02 1128.00 12162.00 4370 20240215 -33.41 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 3855 -24.51 20240304 2750 5.82 20250204 0.83 N 123700 500 78 억 529845 N N 8 N 00 N
9 20250224 090840 57 100.00 KOSPI 운송장비·부품 N N N N N 2910 5 2 0.17 2582000 889 2.76 2905 2910 2900 3775 2035 2905 2904.39 3.40 0 -12 2971 2937 2906 2872 2841 2922 2857 78 870 500 2140 5 1 15604898 454 2.58 0.24 12 0.01 1128.00 12162.00 4370 20240215 -33.41 2750 20250204 5.82 3070 -5.21 20250210 2750 5.82 20250204 3855 -24.51 20240304 2750 5.82 20250204 0.83 N 123700 500 78 억 529845 N N 8 N 00 N
10 20250221 160832 57 100.00 KOSPI 운송장비·부품 N N N N N 2905 -25 5 -0.85 93745405 32180 242.70 2920 2940 2875 3805 2055 2930 2913.16 3.39 0 374 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 453 2.58 0.24 12 0.21 1128.00 12162.00 4550 20240208 -36.15 2750 20250204 5.64 3070 -5.37 20250210 2750 5.64 20250204 4025 -27.83 20240221 2750 5.64 20250204 0.83 N 123700 500 78 억 529482 N N 8 N 00 N
11 20250221 150835 57 100.00 KOSPI 운송장비·부품 N N N N N 2920 -10 5 -0.34 88145000 30255 228.18 2920 2940 2875 3805 2055 2930 2913.40 3.39 0 620 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.19 1128.00 12162.00 4550 20240208 -35.82 2750 20250204 6.18 3070 -4.89 20250210 2750 6.18 20250204 4025 -27.45 20240221 2750 6.18 20250204 0.83 N 123700 500 78 억 529482 N N 5 N 00 N
12 20250221 140834 57 100.00 KOSPI 운송장비·부품 N N N N N 2925 -5 5 -0.17 65609665 22506 169.74 2920 2940 2875 3805 2055 2930 2915.21 3.39 0 615 3020 2975 2935 2890 2850 2997 2912 78 875 500 2160 5 1 15604898 456 2.59 0.24 12 0.14 1128.00 12162.00 4550 20240208 -35.71 2750 20250204 6.36 3070 -4.72 20250210 2750 6.36 20250204 4025 -27.33 20240221 2750 6.36 20250204 0.83 N 123700 500 78 억 529482 N N 5 N 00 N