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
047810/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
20250228,160536,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,63100,-2000,5,-3.07,113572931700,1775476,37.07,64200,65600,62600,84600,45600,65100,63967.83,33.39,0,-103724,70366,67732,63766,61132,57166,69050,62450,4874,19500,5000,48170,100,1,97475107,61507,27.46,3.85,12,1.82,2298.00,16388.00,70600,20241114,-10.62,48000,20240805,31.46,67200,-6.10,20250220,49050,28.64,20250211,70600,-10.62,20241114,48000,31.46,20240805,1.16,N,047810,5000,4873 억,,32542661,N,N,10899,N,00,N
20250228,150539,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,63000,-2100,5,-3.23,101603005200,1585534,33.10,64200,65600,62600,84600,45600,65100,64080.90,33.39,0,-94510,70366,67732,63766,61132,57166,69050,62450,4874,19500,5000,48170,100,1,97475107,61409,27.42,3.84,12,1.63,2298.00,16388.00,70600,20241114,-10.76,48000,20240805,31.25,67200,-6.25,20250220,49050,28.44,20250211,70600,-10.76,20241114,48000,31.25,20240805,1.16,N,047810,5000,4873 억,,32542661,N,N,3150,N,00,N
20250228,140540,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,63300,-1800,5,-2.76,87287090600,1358576,28.36,64200,65600,62600,84600,45600,65100,64248.61,33.39,0,-54589,70366,67732,63766,61132,57166,69050,62450,4874,19500,5000,48170,100,1,97475107,61702,27.55,3.86,12,1.39,2298.00,16388.00,70600,20241114,-10.34,48000,20240805,31.88,67200,-5.80,20250220,49050,29.05,20250211,70600,-10.34,20241114,48000,31.88,20240805,1.16,N,047810,5000,4873 억,,32542661,N,N,3150,N,00,N
20250228,130538,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,63300,-1800,5,-2.76,78929961500,1227340,25.62,64200,65600,62600,84600,45600,65100,64309.42,33.39,0,-23798,70366,67732,63766,61132,57166,69050,62450,4874,19500,5000,48170,100,1,97475107,61702,27.55,3.86,12,1.26,2298.00,16388.00,70600,20241114,-10.34,48000,20240805,31.88,67200,-5.80,20250220,49050,29.05,20250211,70600,-10.34,20241114,48000,31.88,20240805,1.16,N,047810,5000,4873 억,,32542661,N,N,3150,N,00,N
20250228,120535,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,63300,-1800,5,-2.76,71185899700,1105507,23.08,64200,65600,62600,84600,45600,65100,64391.73,33.39,0,-17533,70366,67732,63766,61132,57166,69050,62450,4874,19500,5000,48170,100,1,97475107,61702,27.55,3.86,12,1.13,2298.00,16388.00,70600,20241114,-10.34,48000,20240805,31.88,67200,-5.80,20250220,49050,29.05,20250211,70600,-10.34,20241114,48000,31.88,20240805,1.16,N,047810,5000,4873 억,,32542661,N,N,3150,N,00,N
20250228,110535,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,63500,-1600,5,-2.46,57402048300,887207,18.52,64200,65600,63400,84600,45600,65100,64699.48,33.39,0,-30359,70366,67732,63766,61132,57166,69050,62450,4874,19500,5000,48170,100,1,97475107,61897,27.63,3.87,12,0.91,2298.00,16388.00,70600,20241114,-10.06,48000,20240805,32.29,67200,-5.51,20250220,49050,29.46,20250211,70600,-10.06,20241114,48000,32.29,20240805,1.16,N,047810,5000,4873 억,,32542661,N,N,3150,N,00,N
20250228,100534,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,64800,-300,5,-0.46,36704335100,564871,11.79,64200,65600,64200,84600,45600,65100,64978.14,33.39,0,-43482,70366,67732,63766,61132,57166,69050,62450,4874,19500,5000,48170,100,1,97475107,63164,28.20,3.95,12,0.58,2298.00,16388.00,70600,20241114,-8.22,48000,20240805,35.00,67200,-3.57,20250220,49050,32.11,20250211,70600,-8.22,20241114,48000,35.00,20240805,1.16,N,047810,5000,4873 억,,32542661,N,N,3150,N,00,N
20250228,090538,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,64800,-300,5,-0.46,7855702300,121188,2.53,64200,65300,64200,84600,45600,65100,64821.19,33.39,0,6099,70366,67732,63766,61132,57166,69050,62450,4874,19500,5000,48170,100,1,97475107,63164,28.20,3.95,12,0.12,2298.00,16388.00,70600,20241114,-8.22,48000,20240805,35.00,67200,-3.57,20250220,49050,32.11,20250211,70600,-8.22,20241114,48000,35.00,20240805,1.16,N,047810,5000,4873 억,,32542661,N,N,3150,N,00,N
20250227,160532,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,65100,5100,2,8.50,308565555800,4769795,621.26,59900,66400,59800,78000,42000,60000,64692.25,32.15,0,420459,62533,61266,60433,59166,58333,60850,58750,4874,18000,5000,44400,100,1,97475107,63456,28.33,3.97,12,4.89,2298.00,16388.00,70600,20241114,-7.79,48000,20240805,35.62,67200,-3.12,20250220,49050,32.72,20250211,70600,-7.79,20241114,48000,35.62,20240805,1.13,N,047810,5000,4873 억,,31333890,N,N,3150,N,00,N
20250227,150530,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,64900,4900,2,8.17,299043408700,4623132,602.16,59900,66400,59800,78000,42000,60000,64685.06,32.15,0,342664,62533,61266,60433,59166,58333,60850,58750,4874,18000,5000,44400,100,1,97475107,63261,28.24,3.96,12,4.74,2298.00,16388.00,70600,20241114,-8.07,48000,20240805,35.21,67200,-3.42,20250220,49050,32.31,20250211,70600,-8.07,20241114,48000,35.21,20240805,1.13,N,047810,5000,4873 억,,31333890,N,N,2508,N,00,N
20250227,140532,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,65000,5000,2,8.33,283853553500,4389292,571.70,59900,66400,59800,78000,42000,60000,64670.50,32.15,0,298659,62533,61266,60433,59166,58333,60850,58750,4874,18000,5000,44400,100,1,97475107,63359,28.29,3.97,12,4.50,2298.00,16388.00,70600,20241114,-7.93,48000,20240805,35.42,67200,-3.27,20250220,49050,32.52,20250211,70600,-7.93,20241114,48000,35.42,20240805,1.13,N,047810,5000,4873 억,,31333890,N,N,2508,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 160536 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 63100 -2000 5 -3.07 113572931700 1775476 37.07 64200 65600 62600 84600 45600 65100 63967.83 33.39 0 -103724 70366 67732 63766 61132 57166 69050 62450 4874 19500 5000 48170 100 1 97475107 61507 27.46 3.85 12 1.82 2298.00 16388.00 70600 20241114 -10.62 48000 20240805 31.46 67200 -6.10 20250220 49050 28.64 20250211 70600 -10.62 20241114 48000 31.46 20240805 1.16 N 047810 5000 4873 억 32542661 N N 10899 N 00 N
3 20250228 150539 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 63000 -2100 5 -3.23 101603005200 1585534 33.10 64200 65600 62600 84600 45600 65100 64080.90 33.39 0 -94510 70366 67732 63766 61132 57166 69050 62450 4874 19500 5000 48170 100 1 97475107 61409 27.42 3.84 12 1.63 2298.00 16388.00 70600 20241114 -10.76 48000 20240805 31.25 67200 -6.25 20250220 49050 28.44 20250211 70600 -10.76 20241114 48000 31.25 20240805 1.16 N 047810 5000 4873 억 32542661 N N 3150 N 00 N
4 20250228 140540 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 63300 -1800 5 -2.76 87287090600 1358576 28.36 64200 65600 62600 84600 45600 65100 64248.61 33.39 0 -54589 70366 67732 63766 61132 57166 69050 62450 4874 19500 5000 48170 100 1 97475107 61702 27.55 3.86 12 1.39 2298.00 16388.00 70600 20241114 -10.34 48000 20240805 31.88 67200 -5.80 20250220 49050 29.05 20250211 70600 -10.34 20241114 48000 31.88 20240805 1.16 N 047810 5000 4873 억 32542661 N N 3150 N 00 N
5 20250228 130538 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 63300 -1800 5 -2.76 78929961500 1227340 25.62 64200 65600 62600 84600 45600 65100 64309.42 33.39 0 -23798 70366 67732 63766 61132 57166 69050 62450 4874 19500 5000 48170 100 1 97475107 61702 27.55 3.86 12 1.26 2298.00 16388.00 70600 20241114 -10.34 48000 20240805 31.88 67200 -5.80 20250220 49050 29.05 20250211 70600 -10.34 20241114 48000 31.88 20240805 1.16 N 047810 5000 4873 억 32542661 N N 3150 N 00 N
6 20250228 120535 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 63300 -1800 5 -2.76 71185899700 1105507 23.08 64200 65600 62600 84600 45600 65100 64391.73 33.39 0 -17533 70366 67732 63766 61132 57166 69050 62450 4874 19500 5000 48170 100 1 97475107 61702 27.55 3.86 12 1.13 2298.00 16388.00 70600 20241114 -10.34 48000 20240805 31.88 67200 -5.80 20250220 49050 29.05 20250211 70600 -10.34 20241114 48000 31.88 20240805 1.16 N 047810 5000 4873 억 32542661 N N 3150 N 00 N
7 20250228 110535 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 63500 -1600 5 -2.46 57402048300 887207 18.52 64200 65600 63400 84600 45600 65100 64699.48 33.39 0 -30359 70366 67732 63766 61132 57166 69050 62450 4874 19500 5000 48170 100 1 97475107 61897 27.63 3.87 12 0.91 2298.00 16388.00 70600 20241114 -10.06 48000 20240805 32.29 67200 -5.51 20250220 49050 29.46 20250211 70600 -10.06 20241114 48000 32.29 20240805 1.16 N 047810 5000 4873 억 32542661 N N 3150 N 00 N
8 20250228 100534 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 64800 -300 5 -0.46 36704335100 564871 11.79 64200 65600 64200 84600 45600 65100 64978.14 33.39 0 -43482 70366 67732 63766 61132 57166 69050 62450 4874 19500 5000 48170 100 1 97475107 63164 28.20 3.95 12 0.58 2298.00 16388.00 70600 20241114 -8.22 48000 20240805 35.00 67200 -3.57 20250220 49050 32.11 20250211 70600 -8.22 20241114 48000 35.00 20240805 1.16 N 047810 5000 4873 억 32542661 N N 3150 N 00 N
9 20250228 090538 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 64800 -300 5 -0.46 7855702300 121188 2.53 64200 65300 64200 84600 45600 65100 64821.19 33.39 0 6099 70366 67732 63766 61132 57166 69050 62450 4874 19500 5000 48170 100 1 97475107 63164 28.20 3.95 12 0.12 2298.00 16388.00 70600 20241114 -8.22 48000 20240805 35.00 67200 -3.57 20250220 49050 32.11 20250211 70600 -8.22 20241114 48000 35.00 20240805 1.16 N 047810 5000 4873 억 32542661 N N 3150 N 00 N
10 20250227 160532 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 65100 5100 2 8.50 308565555800 4769795 621.26 59900 66400 59800 78000 42000 60000 64692.25 32.15 0 420459 62533 61266 60433 59166 58333 60850 58750 4874 18000 5000 44400 100 1 97475107 63456 28.33 3.97 12 4.89 2298.00 16388.00 70600 20241114 -7.79 48000 20240805 35.62 67200 -3.12 20250220 49050 32.72 20250211 70600 -7.79 20241114 48000 35.62 20240805 1.13 N 047810 5000 4873 억 31333890 N N 3150 N 00 N
11 20250227 150530 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 64900 4900 2 8.17 299043408700 4623132 602.16 59900 66400 59800 78000 42000 60000 64685.06 32.15 0 342664 62533 61266 60433 59166 58333 60850 58750 4874 18000 5000 44400 100 1 97475107 63261 28.24 3.96 12 4.74 2298.00 16388.00 70600 20241114 -8.07 48000 20240805 35.21 67200 -3.42 20250220 49050 32.31 20250211 70600 -8.07 20241114 48000 35.21 20240805 1.13 N 047810 5000 4873 억 31333890 N N 2508 N 00 N
12 20250227 140532 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 65000 5000 2 8.33 283853553500 4389292 571.70 59900 66400 59800 78000 42000 60000 64670.50 32.15 0 298659 62533 61266 60433 59166 58333 60850 58750 4874 18000 5000 44400 100 1 97475107 63359 28.29 3.97 12 4.50 2298.00 16388.00 70600 20241114 -7.93 48000 20240805 35.42 67200 -3.27 20250220 49050 32.52 20250211 70600 -7.93 20241114 48000 35.42 20240805 1.13 N 047810 5000 4873 억 31333890 N N 2508 N 00 N