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
204320/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
20250228,161017,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44150,650,2,1.49,17668947200,400222,215.21,42300,45450,42200,56500,30450,43500,44147.91,25.97,0,73127,45266,44382,43766,42882,42266,44075,42575,470,13000,1000,32190,50,1,46957120,20732,15.29,0.93,12,0.85,2887.00,47505.00,50000,20240605,-11.70,30850,20240909,43.11,47000,-6.06,20250213,39800,10.93,20250102,50000,-11.70,20240605,30850,43.11,20240909,0.47,N,204320,1000,469 억,,12194333,N,N,6135,N,00,N
20250228,151023,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43800,300,2,0.69,14217481750,321641,172.95,42300,45450,42200,56500,30450,43500,44203.02,25.97,0,52090,45266,44382,43766,42882,42266,44075,42575,470,13000,1000,32190,50,1,46957120,20567,15.17,0.92,12,0.68,2887.00,47505.00,50000,20240605,-12.40,30850,20240909,41.98,47000,-6.81,20250213,39800,10.05,20250102,50000,-12.40,20240605,30850,41.98,20240909,0.47,N,204320,1000,469 억,,12194333,N,N,1423,N,00,N
20250228,141024,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43950,450,2,1.03,12611873600,285102,153.31,42300,45450,42200,56500,30450,43500,44236.43,25.97,0,46002,45266,44382,43766,42882,42266,44075,42575,470,13000,1000,32190,50,1,46957120,20638,15.22,0.93,12,0.61,2887.00,47505.00,50000,20240605,-12.10,30850,20240909,42.46,47000,-6.49,20250213,39800,10.43,20250102,50000,-12.10,20240605,30850,42.46,20240909,0.47,N,204320,1000,469 억,,12194333,N,N,1423,N,00,N
20250228,131018,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44250,750,2,1.72,10446083250,236492,127.17,42300,45450,42200,56500,30450,43500,44171.06,25.97,0,41878,45266,44382,43766,42882,42266,44075,42575,470,13000,1000,32190,50,1,46957120,20779,15.33,0.93,12,0.50,2887.00,47505.00,50000,20240605,-11.50,30850,20240909,43.44,47000,-5.85,20250213,39800,11.18,20250102,50000,-11.50,20240605,30850,43.44,20240909,0.47,N,204320,1000,469 억,,12194333,N,N,1423,N,00,N
20250228,121014,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44450,950,2,2.18,9205979900,208508,112.12,42300,45450,42200,56500,30450,43500,44151.78,25.97,0,46461,45266,44382,43766,42882,42266,44075,42575,470,13000,1000,32190,50,1,46957120,20872,15.40,0.94,12,0.44,2887.00,47505.00,50000,20240605,-11.10,30850,20240909,44.08,47000,-5.43,20250213,39800,11.68,20250102,50000,-11.10,20240605,30850,44.08,20240909,0.47,N,204320,1000,469 억,,12194333,N,N,1423,N,00,N
20250228,111015,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44400,900,2,2.07,7880184150,178716,96.10,42300,45450,42200,56500,30450,43500,44093.43,25.97,0,45729,45266,44382,43766,42882,42266,44075,42575,470,13000,1000,32190,50,1,46957120,20849,15.38,0.93,12,0.38,2887.00,47505.00,50000,20240605,-11.20,30850,20240909,43.92,47000,-5.53,20250213,39800,11.56,20250102,50000,-11.20,20240605,30850,43.92,20240909,0.47,N,204320,1000,469 억,,12194333,N,N,1423,N,00,N
20250228,101014,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44800,1300,2,2.99,5479243150,125103,67.27,42300,45450,42200,56500,30450,43500,43797.93,25.97,0,37824,45266,44382,43766,42882,42266,44075,42575,470,13000,1000,32190,50,1,46957120,21037,15.52,0.94,12,0.27,2887.00,47505.00,50000,20240605,-10.40,30850,20240909,45.22,47000,-4.68,20250213,39800,12.56,20250102,50000,-10.40,20240605,30850,45.22,20240909,0.47,N,204320,1000,469 억,,12194333,N,N,1423,N,00,N
20250228,091018,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43050,-450,5,-1.03,947694000,22270,11.98,42300,43150,42200,56500,30450,43500,42553.46,25.97,0,3450,45266,44382,43766,42882,42266,44075,42575,470,13000,1000,32190,50,1,46957120,20215,14.91,0.91,12,0.05,2887.00,47505.00,50000,20240605,-13.90,30850,20240909,39.55,47000,-8.40,20250213,39800,8.17,20250102,50000,-13.90,20240605,30850,39.55,20240909,0.47,N,204320,1000,469 억,,12194333,N,N,1423,N,00,N
20250227,161007,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43500,-250,5,-0.57,8081983250,184979,81.08,43700,44650,43150,56800,30650,43750,43691.54,26.00,0,14658,44383,44066,43533,43216,42683,44225,43375,470,13050,1000,32370,50,1,46957120,20426,15.07,0.92,12,0.39,2887.00,47505.00,50000,20240605,-13.00,30850,20240909,41.00,47000,-7.45,20250213,39800,9.30,20250102,50000,-13.00,20240605,30850,41.00,20240909,0.45,N,204320,1000,469 억,,12208658,N,N,1423,N,00,N
20250227,151007,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43400,-350,5,-0.80,7524500200,172148,75.46,43700,44650,43150,56800,30650,43750,43709.48,26.00,0,13005,44383,44066,43533,43216,42683,44225,43375,470,13050,1000,32370,50,1,46957120,20379,15.03,0.91,12,0.37,2887.00,47505.00,50000,20240605,-13.20,30850,20240909,40.68,47000,-7.66,20250213,39800,9.05,20250102,50000,-13.20,20240605,30850,40.68,20240909,0.45,N,204320,1000,469 억,,12208658,N,N,387,N,00,N
20250227,141010,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43200,-550,5,-1.26,6026195400,137567,60.30,43700,44650,43150,56800,30650,43750,43805.53,26.00,0,-133,44383,44066,43533,43216,42683,44225,43375,470,13050,1000,32370,50,1,46957120,20285,14.96,0.91,12,0.29,2887.00,47505.00,50000,20240605,-13.60,30850,20240909,40.03,47000,-8.09,20250213,39800,8.54,20250102,50000,-13.60,20240605,30850,40.03,20240909,0.45,N,204320,1000,469 억,,12208658,N,N,387,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 161017 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44150 650 2 1.49 17668947200 400222 215.21 42300 45450 42200 56500 30450 43500 44147.91 25.97 0 73127 45266 44382 43766 42882 42266 44075 42575 470 13000 1000 32190 50 1 46957120 20732 15.29 0.93 12 0.85 2887.00 47505.00 50000 20240605 -11.70 30850 20240909 43.11 47000 -6.06 20250213 39800 10.93 20250102 50000 -11.70 20240605 30850 43.11 20240909 0.47 N 204320 1000 469 억 12194333 N N 6135 N 00 N
3 20250228 151023 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43800 300 2 0.69 14217481750 321641 172.95 42300 45450 42200 56500 30450 43500 44203.02 25.97 0 52090 45266 44382 43766 42882 42266 44075 42575 470 13000 1000 32190 50 1 46957120 20567 15.17 0.92 12 0.68 2887.00 47505.00 50000 20240605 -12.40 30850 20240909 41.98 47000 -6.81 20250213 39800 10.05 20250102 50000 -12.40 20240605 30850 41.98 20240909 0.47 N 204320 1000 469 억 12194333 N N 1423 N 00 N
4 20250228 141024 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43950 450 2 1.03 12611873600 285102 153.31 42300 45450 42200 56500 30450 43500 44236.43 25.97 0 46002 45266 44382 43766 42882 42266 44075 42575 470 13000 1000 32190 50 1 46957120 20638 15.22 0.93 12 0.61 2887.00 47505.00 50000 20240605 -12.10 30850 20240909 42.46 47000 -6.49 20250213 39800 10.43 20250102 50000 -12.10 20240605 30850 42.46 20240909 0.47 N 204320 1000 469 억 12194333 N N 1423 N 00 N
5 20250228 131018 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44250 750 2 1.72 10446083250 236492 127.17 42300 45450 42200 56500 30450 43500 44171.06 25.97 0 41878 45266 44382 43766 42882 42266 44075 42575 470 13000 1000 32190 50 1 46957120 20779 15.33 0.93 12 0.50 2887.00 47505.00 50000 20240605 -11.50 30850 20240909 43.44 47000 -5.85 20250213 39800 11.18 20250102 50000 -11.50 20240605 30850 43.44 20240909 0.47 N 204320 1000 469 억 12194333 N N 1423 N 00 N
6 20250228 121014 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44450 950 2 2.18 9205979900 208508 112.12 42300 45450 42200 56500 30450 43500 44151.78 25.97 0 46461 45266 44382 43766 42882 42266 44075 42575 470 13000 1000 32190 50 1 46957120 20872 15.40 0.94 12 0.44 2887.00 47505.00 50000 20240605 -11.10 30850 20240909 44.08 47000 -5.43 20250213 39800 11.68 20250102 50000 -11.10 20240605 30850 44.08 20240909 0.47 N 204320 1000 469 억 12194333 N N 1423 N 00 N
7 20250228 111015 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44400 900 2 2.07 7880184150 178716 96.10 42300 45450 42200 56500 30450 43500 44093.43 25.97 0 45729 45266 44382 43766 42882 42266 44075 42575 470 13000 1000 32190 50 1 46957120 20849 15.38 0.93 12 0.38 2887.00 47505.00 50000 20240605 -11.20 30850 20240909 43.92 47000 -5.53 20250213 39800 11.56 20250102 50000 -11.20 20240605 30850 43.92 20240909 0.47 N 204320 1000 469 억 12194333 N N 1423 N 00 N
8 20250228 101014 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 44800 1300 2 2.99 5479243150 125103 67.27 42300 45450 42200 56500 30450 43500 43797.93 25.97 0 37824 45266 44382 43766 42882 42266 44075 42575 470 13000 1000 32190 50 1 46957120 21037 15.52 0.94 12 0.27 2887.00 47505.00 50000 20240605 -10.40 30850 20240909 45.22 47000 -4.68 20250213 39800 12.56 20250102 50000 -10.40 20240605 30850 45.22 20240909 0.47 N 204320 1000 469 억 12194333 N N 1423 N 00 N
9 20250228 091018 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43050 -450 5 -1.03 947694000 22270 11.98 42300 43150 42200 56500 30450 43500 42553.46 25.97 0 3450 45266 44382 43766 42882 42266 44075 42575 470 13000 1000 32190 50 1 46957120 20215 14.91 0.91 12 0.05 2887.00 47505.00 50000 20240605 -13.90 30850 20240909 39.55 47000 -8.40 20250213 39800 8.17 20250102 50000 -13.90 20240605 30850 39.55 20240909 0.47 N 204320 1000 469 억 12194333 N N 1423 N 00 N
10 20250227 161007 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43500 -250 5 -0.57 8081983250 184979 81.08 43700 44650 43150 56800 30650 43750 43691.54 26.00 0 14658 44383 44066 43533 43216 42683 44225 43375 470 13050 1000 32370 50 1 46957120 20426 15.07 0.92 12 0.39 2887.00 47505.00 50000 20240605 -13.00 30850 20240909 41.00 47000 -7.45 20250213 39800 9.30 20250102 50000 -13.00 20240605 30850 41.00 20240909 0.45 N 204320 1000 469 억 12208658 N N 1423 N 00 N
11 20250227 151007 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43400 -350 5 -0.80 7524500200 172148 75.46 43700 44650 43150 56800 30650 43750 43709.48 26.00 0 13005 44383 44066 43533 43216 42683 44225 43375 470 13050 1000 32370 50 1 46957120 20379 15.03 0.91 12 0.37 2887.00 47505.00 50000 20240605 -13.20 30850 20240909 40.68 47000 -7.66 20250213 39800 9.05 20250102 50000 -13.20 20240605 30850 40.68 20240909 0.45 N 204320 1000 469 억 12208658 N N 387 N 00 N
12 20250227 141010 55 40.00 KOSPI200 운송장비·부품 N N N Y 40 N 43200 -550 5 -1.26 6026195400 137567 60.30 43700 44650 43150 56800 30650 43750 43805.53 26.00 0 -133 44383 44066 43533 43216 42683 44225 43375 470 13050 1000 32370 50 1 46957120 20285 14.96 0.91 12 0.29 2887.00 47505.00 50000 20240605 -13.60 30850 20240909 40.03 47000 -8.09 20250213 39800 8.54 20250102 50000 -13.60 20240605 30850 40.03 20240909 0.45 N 204320 1000 469 억 12208658 N N 387 N 00 N