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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010140/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
20250211,160242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12700,110,2,0.87,94390917730,7483995,80.82,12690,12890,12470,16360,8820,12590,12612.34,33.08,0,391225,13436,13012,12766,12342,12096,12890,12220,8800,3770,1000,9560,10,1,880000000,111760,-75.60,2.53,12,0.85,-168.00,5010.00,13860,20250121,-8.37,7080,20240202,79.38,13860,-8.37,20250121,11220,13.19,20250102,13860,-8.37,20250121,7190,76.63,20240214,1.02,N,010140,1000,8800 억,,291114941,N,N,189754,N,00,N
20250211,150242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12660,70,2,0.56,89567990040,7103990,76.72,12690,12890,12470,16360,8820,12590,12608.13,33.08,0,362257,13436,13012,12766,12342,12096,12890,12220,8800,3770,1000,9560,10,1,880000000,111408,-75.36,2.53,12,0.81,-168.00,5010.00,13860,20250121,-8.66,7080,20240202,78.81,13860,-8.66,20250121,11220,12.83,20250102,13860,-8.66,20250121,7190,76.08,20240214,1.02,N,010140,1000,8800 억,,291114941,N,N,47763,N,00,N
20250211,140243,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12650,60,2,0.48,67158163150,5348664,57.76,12690,12720,12470,16360,8820,12590,12556.04,33.08,0,101900,13436,13012,12766,12342,12096,12890,12220,8800,3770,1000,9560,10,1,880000000,111320,-75.30,2.52,12,0.61,-168.00,5010.00,13860,20250121,-8.73,7080,20240202,78.67,13860,-8.73,20250121,11220,12.75,20250102,13860,-8.73,20250121,7190,75.94,20240214,1.02,N,010140,1000,8800 억,,291114941,N,N,47763,N,00,N
20250211,130240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12520,-70,5,-0.56,56925665750,4535186,48.98,12690,12720,12470,16360,8820,12590,12551.98,33.08,0,-48542,13436,13012,12766,12342,12096,12890,12220,8800,3770,1000,9560,10,1,880000000,110176,-74.52,2.50,12,0.52,-168.00,5010.00,13860,20250121,-9.67,7080,20240202,76.84,13860,-9.67,20250121,11220,11.59,20250102,13860,-9.67,20250121,7190,74.13,20240214,1.02,N,010140,1000,8800 억,,291114941,N,N,47763,N,00,N
20250211,120242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12550,-40,5,-0.32,48200335520,3838472,41.45,12690,12720,12470,16360,8820,12590,12557.14,33.08,0,-24414,13436,13012,12766,12342,12096,12890,12220,8800,3770,1000,9560,10,1,880000000,110440,-74.70,2.50,12,0.44,-168.00,5010.00,13860,20250121,-9.45,7080,20240202,77.26,13860,-9.45,20250121,11220,11.85,20250102,13860,-9.45,20250121,7190,74.55,20240214,1.02,N,010140,1000,8800 억,,291114941,N,N,47763,N,00,N
20250211,110243,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12500,-90,5,-0.71,40406639330,3215898,34.73,12690,12720,12470,16360,8820,12590,12564.63,33.08,0,-56522,13436,13012,12766,12342,12096,12890,12220,8800,3770,1000,9560,10,1,880000000,110000,-74.40,2.50,12,0.37,-168.00,5010.00,13860,20250121,-9.81,7080,20240202,76.55,13860,-9.81,20250121,11220,11.41,20250102,13860,-9.81,20250121,7190,73.85,20240214,1.02,N,010140,1000,8800 억,,291114941,N,N,47763,N,00,N
20250211,100242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12580,-10,5,-0.08,26828365460,2132492,23.03,12690,12720,12470,16360,8820,12590,12580.74,33.08,0,-102940,13436,13012,12766,12342,12096,12890,12220,8800,3770,1000,9560,10,1,880000000,110704,-74.88,2.51,12,0.24,-168.00,5010.00,13860,20250121,-9.24,7080,20240202,77.68,13860,-9.24,20250121,11220,12.12,20250102,13860,-9.24,20250121,7190,74.97,20240214,1.02,N,010140,1000,8800 억,,291114941,N,N,47763,N,00,N
20250211,090242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12650,60,2,0.48,2862119270,225609,2.44,12690,12720,12640,16360,8820,12590,12687.52,33.08,0,4669,13436,13012,12766,12342,12096,12890,12220,8800,3770,1000,9560,10,1,880000000,111320,-75.30,2.52,12,0.03,-168.00,5010.00,13860,20250121,-8.73,7080,20240202,78.67,13860,-8.73,20250121,11220,12.75,20250102,13860,-8.73,20250121,7190,75.94,20240214,1.02,N,010140,1000,8800 억,,291114941,N,N,47763,N,00,N
20250210,160241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12590,-180,5,-1.41,118353921410,9211992,133.16,12710,13190,12520,16600,8940,12770,12848.16,33.05,0,267820,13076,12922,12776,12622,12476,12850,12550,8800,3830,1000,9700,10,1,880000000,110792,-74.94,2.51,12,1.05,-168.00,5010.00,13860,20250121,-9.16,7080,20240202,77.82,13860,-9.16,20250121,11220,12.21,20250102,13860,-9.16,20250121,7190,75.10,20240214,0.93,N,010140,1000,8800 억,,290827016,N,N,47743,N,00,N
20250210,150241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12580,-190,5,-1.49,106603096880,8277195,119.65,12710,13190,12580,16600,8940,12770,12879.23,33.05,0,155002,13076,12922,12776,12622,12476,12850,12550,8800,3830,1000,9700,10,1,880000000,110704,-74.88,2.51,12,0.94,-168.00,5010.00,13860,20250121,-9.24,7080,20240202,77.68,13860,-9.24,20250121,11220,12.12,20250102,13860,-9.24,20250121,7190,74.97,20240214,0.93,N,010140,1000,8800 억,,290827016,N,N,32804,N,00,N
20250210,140241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12810,40,2,0.31,85405561260,6608472,95.52,12710,13190,12700,16600,8940,12770,12923.82,33.05,0,217780,13076,12922,12776,12622,12476,12850,12550,8800,3830,1000,9700,10,1,880000000,112728,-76.25,2.56,12,0.75,-168.00,5010.00,13860,20250121,-7.58,7080,20240202,80.93,13860,-7.58,20250121,11220,14.17,20250102,13860,-7.58,20250121,7190,78.16,20240214,0.93,N,010140,1000,8800 억,,290827016,N,N,32804,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 20250211 160242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12700 110 2 0.87 94390917730 7483995 80.82 12690 12890 12470 16360 8820 12590 12612.34 33.08 0 391225 13436 13012 12766 12342 12096 12890 12220 8800 3770 1000 9560 10 1 880000000 111760 -75.60 2.53 12 0.85 -168.00 5010.00 13860 20250121 -8.37 7080 20240202 79.38 13860 -8.37 20250121 11220 13.19 20250102 13860 -8.37 20250121 7190 76.63 20240214 1.02 N 010140 1000 8800 억 291114941 N N 189754 N 00 N
3 20250211 150242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12660 70 2 0.56 89567990040 7103990 76.72 12690 12890 12470 16360 8820 12590 12608.13 33.08 0 362257 13436 13012 12766 12342 12096 12890 12220 8800 3770 1000 9560 10 1 880000000 111408 -75.36 2.53 12 0.81 -168.00 5010.00 13860 20250121 -8.66 7080 20240202 78.81 13860 -8.66 20250121 11220 12.83 20250102 13860 -8.66 20250121 7190 76.08 20240214 1.02 N 010140 1000 8800 억 291114941 N N 47763 N 00 N
4 20250211 140243 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12650 60 2 0.48 67158163150 5348664 57.76 12690 12720 12470 16360 8820 12590 12556.04 33.08 0 101900 13436 13012 12766 12342 12096 12890 12220 8800 3770 1000 9560 10 1 880000000 111320 -75.30 2.52 12 0.61 -168.00 5010.00 13860 20250121 -8.73 7080 20240202 78.67 13860 -8.73 20250121 11220 12.75 20250102 13860 -8.73 20250121 7190 75.94 20240214 1.02 N 010140 1000 8800 억 291114941 N N 47763 N 00 N
5 20250211 130240 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12520 -70 5 -0.56 56925665750 4535186 48.98 12690 12720 12470 16360 8820 12590 12551.98 33.08 0 -48542 13436 13012 12766 12342 12096 12890 12220 8800 3770 1000 9560 10 1 880000000 110176 -74.52 2.50 12 0.52 -168.00 5010.00 13860 20250121 -9.67 7080 20240202 76.84 13860 -9.67 20250121 11220 11.59 20250102 13860 -9.67 20250121 7190 74.13 20240214 1.02 N 010140 1000 8800 억 291114941 N N 47763 N 00 N
6 20250211 120242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12550 -40 5 -0.32 48200335520 3838472 41.45 12690 12720 12470 16360 8820 12590 12557.14 33.08 0 -24414 13436 13012 12766 12342 12096 12890 12220 8800 3770 1000 9560 10 1 880000000 110440 -74.70 2.50 12 0.44 -168.00 5010.00 13860 20250121 -9.45 7080 20240202 77.26 13860 -9.45 20250121 11220 11.85 20250102 13860 -9.45 20250121 7190 74.55 20240214 1.02 N 010140 1000 8800 억 291114941 N N 47763 N 00 N
7 20250211 110243 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12500 -90 5 -0.71 40406639330 3215898 34.73 12690 12720 12470 16360 8820 12590 12564.63 33.08 0 -56522 13436 13012 12766 12342 12096 12890 12220 8800 3770 1000 9560 10 1 880000000 110000 -74.40 2.50 12 0.37 -168.00 5010.00 13860 20250121 -9.81 7080 20240202 76.55 13860 -9.81 20250121 11220 11.41 20250102 13860 -9.81 20250121 7190 73.85 20240214 1.02 N 010140 1000 8800 억 291114941 N N 47763 N 00 N
8 20250211 100242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12580 -10 5 -0.08 26828365460 2132492 23.03 12690 12720 12470 16360 8820 12590 12580.74 33.08 0 -102940 13436 13012 12766 12342 12096 12890 12220 8800 3770 1000 9560 10 1 880000000 110704 -74.88 2.51 12 0.24 -168.00 5010.00 13860 20250121 -9.24 7080 20240202 77.68 13860 -9.24 20250121 11220 12.12 20250102 13860 -9.24 20250121 7190 74.97 20240214 1.02 N 010140 1000 8800 억 291114941 N N 47763 N 00 N
9 20250211 090242 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12650 60 2 0.48 2862119270 225609 2.44 12690 12720 12640 16360 8820 12590 12687.52 33.08 0 4669 13436 13012 12766 12342 12096 12890 12220 8800 3770 1000 9560 10 1 880000000 111320 -75.30 2.52 12 0.03 -168.00 5010.00 13860 20250121 -8.73 7080 20240202 78.67 13860 -8.73 20250121 11220 12.75 20250102 13860 -8.73 20250121 7190 75.94 20240214 1.02 N 010140 1000 8800 억 291114941 N N 47763 N 00 N
10 20250210 160241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12590 -180 5 -1.41 118353921410 9211992 133.16 12710 13190 12520 16600 8940 12770 12848.16 33.05 0 267820 13076 12922 12776 12622 12476 12850 12550 8800 3830 1000 9700 10 1 880000000 110792 -74.94 2.51 12 1.05 -168.00 5010.00 13860 20250121 -9.16 7080 20240202 77.82 13860 -9.16 20250121 11220 12.21 20250102 13860 -9.16 20250121 7190 75.10 20240214 0.93 N 010140 1000 8800 억 290827016 N N 47743 N 00 N
11 20250210 150241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12580 -190 5 -1.49 106603096880 8277195 119.65 12710 13190 12580 16600 8940 12770 12879.23 33.05 0 155002 13076 12922 12776 12622 12476 12850 12550 8800 3830 1000 9700 10 1 880000000 110704 -74.88 2.51 12 0.94 -168.00 5010.00 13860 20250121 -9.24 7080 20240202 77.68 13860 -9.24 20250121 11220 12.12 20250102 13860 -9.24 20250121 7190 74.97 20240214 0.93 N 010140 1000 8800 억 290827016 N N 32804 N 00 N
12 20250210 140241 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 12810 40 2 0.31 85405561260 6608472 95.52 12710 13190 12700 16600 8940 12770 12923.82 33.05 0 217780 13076 12922 12776 12622 12476 12850 12550 8800 3830 1000 9700 10 1 880000000 112728 -76.25 2.56 12 0.75 -168.00 5010.00 13860 20250121 -7.58 7080 20240202 80.93 13860 -7.58 20250121 11220 14.17 20250102 13860 -7.58 20250121 7190 78.16 20240214 0.93 N 010140 1000 8800 억 290827016 N N 32804 N 00 N