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
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
20250224,160949,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12860,140,2,1.10,1648996190,129849,33.37,12510,12960,12490,16530,8910,12720,12698.08,7.78,0,-350,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3476,2.20,0.39,12,0.48,5837.00,32624.00,23200,20240627,-44.57,10290,20241209,24.98,14000,-8.14,20250114,11670,10.20,20250103,23200,-44.57,20240627,10290,24.98,20241209,2.74,N,200880,500,135 억,,2103665,N,N,153,N,00,N
20250224,150948,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12830,110,2,0.86,1574397370,124047,31.88,12510,12960,12490,16530,8910,12720,12691.92,7.78,0,-956,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3468,2.20,0.39,12,0.46,5837.00,32624.00,23200,20240627,-44.70,10290,20241209,24.68,14000,-8.36,20250114,11670,9.94,20250103,23200,-44.70,20240627,10290,24.68,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
20250224,140947,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12740,20,2,0.16,981344540,77989,20.04,12510,12800,12490,16530,8910,12720,12582.98,7.78,0,5996,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3443,2.18,0.39,12,0.29,5837.00,32624.00,23200,20240627,-45.09,10290,20241209,23.81,14000,-9.00,20250114,11670,9.17,20250103,23200,-45.09,20240627,10290,23.81,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
20250224,130949,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12670,-50,5,-0.39,842959500,67093,17.24,12510,12690,12490,16530,8910,12720,12563.86,7.78,0,4844,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3425,2.17,0.39,12,0.25,5837.00,32624.00,23200,20240627,-45.39,10290,20241209,23.13,14000,-9.50,20250114,11670,8.57,20250103,23200,-45.39,20240627,10290,23.13,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
20250224,120946,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12650,-70,5,-0.55,789033270,62835,16.15,12510,12690,12490,16530,8910,12720,12557.02,7.78,0,4981,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3419,2.17,0.39,12,0.23,5837.00,32624.00,23200,20240627,-45.47,10290,20241209,22.93,14000,-9.64,20250114,11670,8.40,20250103,23200,-45.47,20240627,10290,22.93,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
20250224,110944,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12620,-100,5,-0.79,700613240,55849,14.35,12510,12640,12490,16530,8910,12720,12544.53,7.78,0,2948,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3411,2.16,0.39,12,0.21,5837.00,32624.00,23200,20240627,-45.60,10290,20241209,22.64,14000,-9.86,20250114,11670,8.14,20250103,23200,-45.60,20240627,10290,22.64,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
20250224,100944,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12540,-180,5,-1.42,614727510,49022,12.60,12510,12640,12490,16530,8910,12720,12539.54,7.78,0,3117,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3389,2.15,0.38,12,0.18,5837.00,32624.00,23200,20240627,-45.95,10290,20241209,21.87,14000,-10.43,20250114,11670,7.46,20250103,23200,-45.95,20240627,10290,21.87,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
20250224,090950,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12530,-190,5,-1.49,206384070,16448,4.23,12510,12640,12490,16530,8910,12720,12546.85,7.78,0,1844,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3387,2.15,0.38,12,0.06,5837.00,32624.00,23200,20240627,-45.99,10290,20241209,21.77,14000,-10.50,20250114,11670,7.37,20250103,23200,-45.99,20240627,10290,21.77,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
20250221,160941,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12720,480,2,3.92,4930418050,388443,435.41,12900,13000,12420,15910,8570,12240,12692.67,7.82,0,-9043,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3438,2.18,0.39,12,1.44,5837.00,32624.00,23200,20240627,-45.17,10290,20241209,23.62,14000,-9.14,20250114,11670,9.00,20250103,23200,-45.17,20240627,10290,23.62,20241209,2.73,N,200880,500,135 억,,2112800,N,N,521,N,00,N
20250221,150945,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12730,490,2,4.00,4778356090,376489,422.01,12900,13000,12420,15910,8570,12240,12691.89,7.82,0,-11776,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3441,2.18,0.39,12,1.39,5837.00,32624.00,23200,20240627,-45.13,10290,20241209,23.71,14000,-9.07,20250114,11670,9.08,20250103,23200,-45.13,20240627,10290,23.71,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,N,00,N
20250221,140945,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12630,390,2,3.19,4188383660,330021,369.92,12900,13000,12420,15910,8570,12240,12691.26,7.82,0,-25929,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3414,2.16,0.39,12,1.22,5837.00,32624.00,23200,20240627,-45.56,10290,20241209,22.74,14000,-9.79,20250114,11670,8.23,20250103,23200,-45.56,20240627,10290,22.74,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,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 160949 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12860 140 2 1.10 1648996190 129849 33.37 12510 12960 12490 16530 8910 12720 12698.08 7.78 0 -350 13293 13006 12713 12426 12133 12860 12280 135 3810 500 9410 10 1 27028437 3476 2.20 0.39 12 0.48 5837.00 32624.00 23200 20240627 -44.57 10290 20241209 24.98 14000 -8.14 20250114 11670 10.20 20250103 23200 -44.57 20240627 10290 24.98 20241209 2.74 N 200880 500 135 억 2103665 N N 153 N 00 N
3 20250224 150948 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12830 110 2 0.86 1574397370 124047 31.88 12510 12960 12490 16530 8910 12720 12691.92 7.78 0 -956 13293 13006 12713 12426 12133 12860 12280 135 3810 500 9410 10 1 27028437 3468 2.20 0.39 12 0.46 5837.00 32624.00 23200 20240627 -44.70 10290 20241209 24.68 14000 -8.36 20250114 11670 9.94 20250103 23200 -44.70 20240627 10290 24.68 20241209 2.74 N 200880 500 135 억 2103665 N N 521 N 00 N
4 20250224 140947 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12740 20 2 0.16 981344540 77989 20.04 12510 12800 12490 16530 8910 12720 12582.98 7.78 0 5996 13293 13006 12713 12426 12133 12860 12280 135 3810 500 9410 10 1 27028437 3443 2.18 0.39 12 0.29 5837.00 32624.00 23200 20240627 -45.09 10290 20241209 23.81 14000 -9.00 20250114 11670 9.17 20250103 23200 -45.09 20240627 10290 23.81 20241209 2.74 N 200880 500 135 억 2103665 N N 521 N 00 N
5 20250224 130949 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12670 -50 5 -0.39 842959500 67093 17.24 12510 12690 12490 16530 8910 12720 12563.86 7.78 0 4844 13293 13006 12713 12426 12133 12860 12280 135 3810 500 9410 10 1 27028437 3425 2.17 0.39 12 0.25 5837.00 32624.00 23200 20240627 -45.39 10290 20241209 23.13 14000 -9.50 20250114 11670 8.57 20250103 23200 -45.39 20240627 10290 23.13 20241209 2.74 N 200880 500 135 억 2103665 N N 521 N 00 N
6 20250224 120946 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12650 -70 5 -0.55 789033270 62835 16.15 12510 12690 12490 16530 8910 12720 12557.02 7.78 0 4981 13293 13006 12713 12426 12133 12860 12280 135 3810 500 9410 10 1 27028437 3419 2.17 0.39 12 0.23 5837.00 32624.00 23200 20240627 -45.47 10290 20241209 22.93 14000 -9.64 20250114 11670 8.40 20250103 23200 -45.47 20240627 10290 22.93 20241209 2.74 N 200880 500 135 억 2103665 N N 521 N 00 N
7 20250224 110944 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12620 -100 5 -0.79 700613240 55849 14.35 12510 12640 12490 16530 8910 12720 12544.53 7.78 0 2948 13293 13006 12713 12426 12133 12860 12280 135 3810 500 9410 10 1 27028437 3411 2.16 0.39 12 0.21 5837.00 32624.00 23200 20240627 -45.60 10290 20241209 22.64 14000 -9.86 20250114 11670 8.14 20250103 23200 -45.60 20240627 10290 22.64 20241209 2.74 N 200880 500 135 억 2103665 N N 521 N 00 N
8 20250224 100944 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12540 -180 5 -1.42 614727510 49022 12.60 12510 12640 12490 16530 8910 12720 12539.54 7.78 0 3117 13293 13006 12713 12426 12133 12860 12280 135 3810 500 9410 10 1 27028437 3389 2.15 0.38 12 0.18 5837.00 32624.00 23200 20240627 -45.95 10290 20241209 21.87 14000 -10.43 20250114 11670 7.46 20250103 23200 -45.95 20240627 10290 21.87 20241209 2.74 N 200880 500 135 억 2103665 N N 521 N 00 N
9 20250224 090950 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12530 -190 5 -1.49 206384070 16448 4.23 12510 12640 12490 16530 8910 12720 12546.85 7.78 0 1844 13293 13006 12713 12426 12133 12860 12280 135 3810 500 9410 10 1 27028437 3387 2.15 0.38 12 0.06 5837.00 32624.00 23200 20240627 -45.99 10290 20241209 21.77 14000 -10.50 20250114 11670 7.37 20250103 23200 -45.99 20240627 10290 21.77 20241209 2.74 N 200880 500 135 억 2103665 N N 521 N 00 N
10 20250221 160941 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12720 480 2 3.92 4930418050 388443 435.41 12900 13000 12420 15910 8570 12240 12692.67 7.82 0 -9043 12553 12396 12293 12136 12033 12345 12085 135 3670 500 9050 10 1 27028437 3438 2.18 0.39 12 1.44 5837.00 32624.00 23200 20240627 -45.17 10290 20241209 23.62 14000 -9.14 20250114 11670 9.00 20250103 23200 -45.17 20240627 10290 23.62 20241209 2.73 N 200880 500 135 억 2112800 N N 521 N 00 N
11 20250221 150945 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12730 490 2 4.00 4778356090 376489 422.01 12900 13000 12420 15910 8570 12240 12691.89 7.82 0 -11776 12553 12396 12293 12136 12033 12345 12085 135 3670 500 9050 10 1 27028437 3441 2.18 0.39 12 1.39 5837.00 32624.00 23200 20240627 -45.13 10290 20241209 23.71 14000 -9.07 20250114 11670 9.08 20250103 23200 -45.13 20240627 10290 23.71 20241209 2.73 N 200880 500 135 억 2112800 N N 174 N 00 N
12 20250221 140945 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12630 390 2 3.19 4188383660 330021 369.92 12900 13000 12420 15910 8570 12240 12691.26 7.82 0 -25929 12553 12396 12293 12136 12033 12345 12085 135 3670 500 9050 10 1 27028437 3414 2.16 0.39 12 1.22 5837.00 32624.00 23200 20240627 -45.56 10290 20241209 22.74 14000 -9.79 20250114 11670 8.23 20250103 23200 -45.56 20240627 10290 22.74 20241209 2.73 N 200880 500 135 억 2112800 N N 174 N 00 N