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
200880/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
20250211,160911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12070,-120,5,-0.98,1312130630,108408,124.05,12190,12310,12000,15840,8540,12190,12103.66,7.80,0,-280,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3262,2.07,0.37,12,0.40,5837.00,32624.00,25000,20240207,-51.72,10290,20241209,17.30,14000,-13.79,20250114,11670,3.43,20250103,23200,-47.97,20240627,10290,17.30,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
20250211,150911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12030,-160,5,-1.31,1168007720,96437,110.35,12190,12310,12000,15840,8540,12190,12111.61,7.80,0,-1007,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3252,2.06,0.37,12,0.36,5837.00,32624.00,25000,20240207,-51.88,10290,20241209,16.91,14000,-14.07,20250114,11670,3.08,20250103,23200,-48.15,20240627,10290,16.91,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
20250211,140911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12050,-140,5,-1.15,1055922420,87138,99.71,12190,12310,12000,15840,8540,12190,12117.82,7.80,0,-926,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3257,2.06,0.37,12,0.32,5837.00,32624.00,25000,20240207,-51.80,10290,20241209,17.10,14000,-13.93,20250114,11670,3.26,20250103,23200,-48.06,20240627,10290,17.10,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
20250211,130910,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12070,-120,5,-0.98,974430990,80385,91.99,12190,12310,12000,15840,8540,12190,12122.05,7.80,0,-1919,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3262,2.07,0.37,12,0.30,5837.00,32624.00,25000,20240207,-51.72,10290,20241209,17.30,14000,-13.79,20250114,11670,3.43,20250103,23200,-47.97,20240627,10290,17.30,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
20250211,120909,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12050,-140,5,-1.15,838984140,69122,79.10,12190,12310,12030,15840,8540,12190,12137.73,7.80,0,-627,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3257,2.06,0.37,12,0.26,5837.00,32624.00,25000,20240207,-51.80,10290,20241209,17.10,14000,-13.93,20250114,11670,3.26,20250103,23200,-48.06,20240627,10290,17.10,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
20250211,110911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12100,-90,5,-0.74,556837120,45760,52.36,12190,12310,12090,15840,8540,12190,12168.64,7.80,0,3837,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3270,2.07,0.37,12,0.17,5837.00,32624.00,25000,20240207,-51.60,10290,20241209,17.59,14000,-13.57,20250114,11670,3.68,20250103,23200,-47.84,20240627,10290,17.59,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
20250211,100911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12230,40,2,0.33,398396110,32725,37.45,12190,12310,12090,15840,8540,12190,12174.06,7.80,0,7511,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3306,2.10,0.37,12,0.12,5837.00,32624.00,25000,20240207,-51.08,10290,20241209,18.85,14000,-12.64,20250114,11670,4.80,20250103,23200,-47.28,20240627,10290,18.85,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
20250211,090914,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12180,-10,5,-0.08,43194550,3555,4.07,12190,12260,12120,15840,8540,12190,12150.37,7.80,0,1068,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3292,2.09,0.37,12,0.01,5837.00,32624.00,25000,20240207,-51.28,10290,20241209,18.37,14000,-13.00,20250114,11670,4.37,20250103,23200,-47.50,20240627,10290,18.37,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
20250210,160905,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12190,-190,5,-1.53,1056029290,87104,115.61,12370,12370,11920,16090,8670,12380,12123.58,7.79,0,1258,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3295,2.09,0.37,12,0.32,5837.00,32624.00,25000,20240207,-51.24,10290,20241209,18.46,14000,-12.93,20250114,11670,4.46,20250103,23200,-47.46,20240627,10290,18.46,20241209,2.65,N,200880,500,135 억,,2104248,N,N,52,N,00,N
20250210,150905,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12200,-180,5,-1.45,991174860,81792,108.56,12370,12370,11920,16090,8670,12380,12118.24,7.79,0,714,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3297,2.09,0.37,12,0.30,5837.00,32624.00,25000,20240207,-51.20,10290,20241209,18.56,14000,-12.86,20250114,11670,4.54,20250103,23200,-47.41,20240627,10290,18.56,20241209,2.65,N,200880,500,135 억,,2104248,N,N,1754,N,00,N
20250210,140903,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12210,-170,5,-1.37,876831450,72415,96.11,12370,12370,11920,16090,8670,12380,12108.42,7.79,0,181,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3300,2.09,0.37,12,0.27,5837.00,32624.00,25000,20240207,-51.16,10290,20241209,18.66,14000,-12.79,20250114,11670,4.63,20250103,23200,-47.37,20240627,10290,18.66,20241209,2.65,N,200880,500,135 억,,2104248,N,N,1754,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 160911 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12070 -120 5 -0.98 1312130630 108408 124.05 12190 12310 12000 15840 8540 12190 12103.66 7.80 0 -280 12610 12400 12160 11950 11710 12280 11830 135 3650 500 9020 10 1 27028437 3262 2.07 0.37 12 0.40 5837.00 32624.00 25000 20240207 -51.72 10290 20241209 17.30 14000 -13.79 20250114 11670 3.43 20250103 23200 -47.97 20240627 10290 17.30 20241209 2.66 N 200880 500 135 억 2107325 N N 52 N 00 N
3 20250211 150911 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12030 -160 5 -1.31 1168007720 96437 110.35 12190 12310 12000 15840 8540 12190 12111.61 7.80 0 -1007 12610 12400 12160 11950 11710 12280 11830 135 3650 500 9020 10 1 27028437 3252 2.06 0.37 12 0.36 5837.00 32624.00 25000 20240207 -51.88 10290 20241209 16.91 14000 -14.07 20250114 11670 3.08 20250103 23200 -48.15 20240627 10290 16.91 20241209 2.66 N 200880 500 135 억 2107325 N N 52 N 00 N
4 20250211 140911 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12050 -140 5 -1.15 1055922420 87138 99.71 12190 12310 12000 15840 8540 12190 12117.82 7.80 0 -926 12610 12400 12160 11950 11710 12280 11830 135 3650 500 9020 10 1 27028437 3257 2.06 0.37 12 0.32 5837.00 32624.00 25000 20240207 -51.80 10290 20241209 17.10 14000 -13.93 20250114 11670 3.26 20250103 23200 -48.06 20240627 10290 17.10 20241209 2.66 N 200880 500 135 억 2107325 N N 52 N 00 N
5 20250211 130910 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12070 -120 5 -0.98 974430990 80385 91.99 12190 12310 12000 15840 8540 12190 12122.05 7.80 0 -1919 12610 12400 12160 11950 11710 12280 11830 135 3650 500 9020 10 1 27028437 3262 2.07 0.37 12 0.30 5837.00 32624.00 25000 20240207 -51.72 10290 20241209 17.30 14000 -13.79 20250114 11670 3.43 20250103 23200 -47.97 20240627 10290 17.30 20241209 2.66 N 200880 500 135 억 2107325 N N 52 N 00 N
6 20250211 120909 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12050 -140 5 -1.15 838984140 69122 79.10 12190 12310 12030 15840 8540 12190 12137.73 7.80 0 -627 12610 12400 12160 11950 11710 12280 11830 135 3650 500 9020 10 1 27028437 3257 2.06 0.37 12 0.26 5837.00 32624.00 25000 20240207 -51.80 10290 20241209 17.10 14000 -13.93 20250114 11670 3.26 20250103 23200 -48.06 20240627 10290 17.10 20241209 2.66 N 200880 500 135 억 2107325 N N 52 N 00 N
7 20250211 110911 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12100 -90 5 -0.74 556837120 45760 52.36 12190 12310 12090 15840 8540 12190 12168.64 7.80 0 3837 12610 12400 12160 11950 11710 12280 11830 135 3650 500 9020 10 1 27028437 3270 2.07 0.37 12 0.17 5837.00 32624.00 25000 20240207 -51.60 10290 20241209 17.59 14000 -13.57 20250114 11670 3.68 20250103 23200 -47.84 20240627 10290 17.59 20241209 2.66 N 200880 500 135 억 2107325 N N 52 N 00 N
8 20250211 100911 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12230 40 2 0.33 398396110 32725 37.45 12190 12310 12090 15840 8540 12190 12174.06 7.80 0 7511 12610 12400 12160 11950 11710 12280 11830 135 3650 500 9020 10 1 27028437 3306 2.10 0.37 12 0.12 5837.00 32624.00 25000 20240207 -51.08 10290 20241209 18.85 14000 -12.64 20250114 11670 4.80 20250103 23200 -47.28 20240627 10290 18.85 20241209 2.66 N 200880 500 135 억 2107325 N N 52 N 00 N
9 20250211 090914 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12180 -10 5 -0.08 43194550 3555 4.07 12190 12260 12120 15840 8540 12190 12150.37 7.80 0 1068 12610 12400 12160 11950 11710 12280 11830 135 3650 500 9020 10 1 27028437 3292 2.09 0.37 12 0.01 5837.00 32624.00 25000 20240207 -51.28 10290 20241209 18.37 14000 -13.00 20250114 11670 4.37 20250103 23200 -47.50 20240627 10290 18.37 20241209 2.66 N 200880 500 135 억 2107325 N N 52 N 00 N
10 20250210 160905 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12190 -190 5 -1.53 1056029290 87104 115.61 12370 12370 11920 16090 8670 12380 12123.58 7.79 0 1258 12686 12532 12356 12202 12026 12610 12280 135 3710 500 9160 10 1 27028437 3295 2.09 0.37 12 0.32 5837.00 32624.00 25000 20240207 -51.24 10290 20241209 18.46 14000 -12.93 20250114 11670 4.46 20250103 23200 -47.46 20240627 10290 18.46 20241209 2.65 N 200880 500 135 억 2104248 N N 52 N 00 N
11 20250210 150905 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12200 -180 5 -1.45 991174860 81792 108.56 12370 12370 11920 16090 8670 12380 12118.24 7.79 0 714 12686 12532 12356 12202 12026 12610 12280 135 3710 500 9160 10 1 27028437 3297 2.09 0.37 12 0.30 5837.00 32624.00 25000 20240207 -51.20 10290 20241209 18.56 14000 -12.86 20250114 11670 4.54 20250103 23200 -47.41 20240627 10290 18.56 20241209 2.65 N 200880 500 135 억 2104248 N N 1754 N 00 N
12 20250210 140903 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12210 -170 5 -1.37 876831450 72415 96.11 12370 12370 11920 16090 8670 12380 12108.42 7.79 0 181 12686 12532 12356 12202 12026 12610 12280 135 3710 500 9160 10 1 27028437 3300 2.09 0.37 12 0.27 5837.00 32624.00 25000 20240207 -51.16 10290 20241209 18.66 14000 -12.79 20250114 11670 4.63 20250103 23200 -47.37 20240627 10290 18.66 20241209 2.65 N 200880 500 135 억 2104248 N N 1754 N 00 N