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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12240,-190,5,-1.53,1043110340,84903,71.00,12450,12450,12190,16150,8710,12430,12285.97,7.86,0,-8726,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3308,2.10,0.38,12,0.31,5837.00,32624.00,25000,20240207,-51.04,10290,20241209,18.95,14000,-12.57,20250114,11670,4.88,20250103,23200,-47.24,20240627,10290,18.95,20241209,2.73,N,200880,500,135 억,,2123617,N,N,174,N,00,N
20250220,150941,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12250,-180,5,-1.45,1006532290,81917,68.50,12450,12450,12190,16150,8710,12430,12287.22,7.86,0,-8577,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3311,2.10,0.38,12,0.30,5837.00,32624.00,25000,20240207,-51.00,10290,20241209,19.05,14000,-12.50,20250114,11670,4.97,20250103,23200,-47.20,20240627,10290,19.05,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
20250220,140941,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12210,-220,5,-1.77,901186750,73311,61.31,12450,12450,12190,16150,8710,12430,12292.65,7.86,0,-4888,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3300,2.09,0.37,12,0.27,5837.00,32624.00,25000,20240207,-51.16,10290,20241209,18.66,14000,-12.79,20250114,11670,4.63,20250103,23200,-47.37,20240627,10290,18.66,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
20250220,130937,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12260,-170,5,-1.37,689769660,56014,46.84,12450,12450,12230,16150,8710,12430,12314.24,7.86,0,1436,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3314,2.10,0.38,12,0.21,5837.00,32624.00,25000,20240207,-50.96,10290,20241209,19.14,14000,-12.43,20250114,11670,5.06,20250103,23200,-47.16,20240627,10290,19.14,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
20250220,120940,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12250,-180,5,-1.45,613713480,49815,41.66,12450,12450,12230,16150,8710,12430,12319.85,7.86,0,2213,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3311,2.10,0.38,12,0.18,5837.00,32624.00,25000,20240207,-51.00,10290,20241209,19.05,14000,-12.50,20250114,11670,4.97,20250103,23200,-47.20,20240627,10290,19.05,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
20250220,110939,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12260,-170,5,-1.37,536137450,43476,36.36,12450,12450,12240,16150,8710,12430,12331.80,7.86,0,754,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3314,2.10,0.38,12,0.16,5837.00,32624.00,25000,20240207,-50.96,10290,20241209,19.14,14000,-12.43,20250114,11670,5.06,20250103,23200,-47.16,20240627,10290,19.14,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
20250220,100939,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12290,-140,5,-1.13,425716720,34469,28.82,12450,12450,12250,16150,8710,12430,12350.71,7.86,0,-410,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3322,2.11,0.38,12,0.13,5837.00,32624.00,25000,20240207,-50.84,10290,20241209,19.44,14000,-12.21,20250114,11670,5.31,20250103,23200,-47.03,20240627,10290,19.44,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
20250220,090942,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12380,-50,5,-0.40,153289790,12360,10.34,12450,12450,12340,16150,8710,12430,12402.09,7.86,0,-1422,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3346,2.12,0.38,12,0.05,5837.00,32624.00,25000,20240207,-50.48,10290,20241209,20.31,14000,-11.57,20250114,11670,6.08,20250103,23200,-46.64,20240627,10290,20.31,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
20250219,160934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12430,180,2,1.47,1473163700,118390,144.52,12180,12570,12170,15920,8580,12250,12443.42,7.83,0,8263,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3360,2.13,0.38,12,0.44,5837.00,32624.00,25000,20240207,-50.28,10290,20241209,20.80,14000,-11.21,20250114,11670,6.51,20250103,23200,-46.42,20240627,10290,20.80,20241209,2.73,N,200880,500,135 억,,2116367,N,N,260,N,00,N
20250219,150938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12460,210,2,1.71,1407971780,113153,138.12,12180,12570,12170,15920,8580,12250,12443.16,7.83,0,8796,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3368,2.13,0.38,12,0.42,5837.00,32624.00,25000,20240207,-50.16,10290,20241209,21.09,14000,-11.00,20250114,11670,6.77,20250103,23200,-46.29,20240627,10290,21.09,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
20250219,140934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12450,200,2,1.63,1306975270,105039,128.22,12180,12570,12170,15920,8580,12250,12442.85,7.83,0,9702,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3365,2.13,0.38,12,0.39,5837.00,32624.00,25000,20240207,-50.20,10290,20241209,20.99,14000,-11.07,20250114,11670,6.68,20250103,23200,-46.34,20240627,10290,20.99,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,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 20250220 160938 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12240 -190 5 -1.53 1043110340 84903 71.00 12450 12450 12190 16150 8710 12430 12285.97 7.86 0 -8726 12790 12610 12390 12210 11990 12700 12300 135 3720 500 9190 10 1 27028437 3308 2.10 0.38 12 0.31 5837.00 32624.00 25000 20240207 -51.04 10290 20241209 18.95 14000 -12.57 20250114 11670 4.88 20250103 23200 -47.24 20240627 10290 18.95 20241209 2.73 N 200880 500 135 억 2123617 N N 174 N 00 N
3 20250220 150941 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12250 -180 5 -1.45 1006532290 81917 68.50 12450 12450 12190 16150 8710 12430 12287.22 7.86 0 -8577 12790 12610 12390 12210 11990 12700 12300 135 3720 500 9190 10 1 27028437 3311 2.10 0.38 12 0.30 5837.00 32624.00 25000 20240207 -51.00 10290 20241209 19.05 14000 -12.50 20250114 11670 4.97 20250103 23200 -47.20 20240627 10290 19.05 20241209 2.73 N 200880 500 135 억 2123617 N N 260 N 00 N
4 20250220 140941 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12210 -220 5 -1.77 901186750 73311 61.31 12450 12450 12190 16150 8710 12430 12292.65 7.86 0 -4888 12790 12610 12390 12210 11990 12700 12300 135 3720 500 9190 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 2.73 N 200880 500 135 억 2123617 N N 260 N 00 N
5 20250220 130937 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12260 -170 5 -1.37 689769660 56014 46.84 12450 12450 12230 16150 8710 12430 12314.24 7.86 0 1436 12790 12610 12390 12210 11990 12700 12300 135 3720 500 9190 10 1 27028437 3314 2.10 0.38 12 0.21 5837.00 32624.00 25000 20240207 -50.96 10290 20241209 19.14 14000 -12.43 20250114 11670 5.06 20250103 23200 -47.16 20240627 10290 19.14 20241209 2.73 N 200880 500 135 억 2123617 N N 260 N 00 N
6 20250220 120940 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12250 -180 5 -1.45 613713480 49815 41.66 12450 12450 12230 16150 8710 12430 12319.85 7.86 0 2213 12790 12610 12390 12210 11990 12700 12300 135 3720 500 9190 10 1 27028437 3311 2.10 0.38 12 0.18 5837.00 32624.00 25000 20240207 -51.00 10290 20241209 19.05 14000 -12.50 20250114 11670 4.97 20250103 23200 -47.20 20240627 10290 19.05 20241209 2.73 N 200880 500 135 억 2123617 N N 260 N 00 N
7 20250220 110939 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12260 -170 5 -1.37 536137450 43476 36.36 12450 12450 12240 16150 8710 12430 12331.80 7.86 0 754 12790 12610 12390 12210 11990 12700 12300 135 3720 500 9190 10 1 27028437 3314 2.10 0.38 12 0.16 5837.00 32624.00 25000 20240207 -50.96 10290 20241209 19.14 14000 -12.43 20250114 11670 5.06 20250103 23200 -47.16 20240627 10290 19.14 20241209 2.73 N 200880 500 135 억 2123617 N N 260 N 00 N
8 20250220 100939 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12290 -140 5 -1.13 425716720 34469 28.82 12450 12450 12250 16150 8710 12430 12350.71 7.86 0 -410 12790 12610 12390 12210 11990 12700 12300 135 3720 500 9190 10 1 27028437 3322 2.11 0.38 12 0.13 5837.00 32624.00 25000 20240207 -50.84 10290 20241209 19.44 14000 -12.21 20250114 11670 5.31 20250103 23200 -47.03 20240627 10290 19.44 20241209 2.73 N 200880 500 135 억 2123617 N N 260 N 00 N
9 20250220 090942 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12380 -50 5 -0.40 153289790 12360 10.34 12450 12450 12340 16150 8710 12430 12402.09 7.86 0 -1422 12790 12610 12390 12210 11990 12700 12300 135 3720 500 9190 10 1 27028437 3346 2.12 0.38 12 0.05 5837.00 32624.00 25000 20240207 -50.48 10290 20241209 20.31 14000 -11.57 20250114 11670 6.08 20250103 23200 -46.64 20240627 10290 20.31 20241209 2.73 N 200880 500 135 억 2123617 N N 260 N 00 N
10 20250219 160934 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12430 180 2 1.47 1473163700 118390 144.52 12180 12570 12170 15920 8580 12250 12443.42 7.83 0 8263 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3360 2.13 0.38 12 0.44 5837.00 32624.00 25000 20240207 -50.28 10290 20241209 20.80 14000 -11.21 20250114 11670 6.51 20250103 23200 -46.42 20240627 10290 20.80 20241209 2.73 N 200880 500 135 억 2116367 N N 260 N 00 N
11 20250219 150938 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12460 210 2 1.71 1407971780 113153 138.12 12180 12570 12170 15920 8580 12250 12443.16 7.83 0 8796 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3368 2.13 0.38 12 0.42 5837.00 32624.00 25000 20240207 -50.16 10290 20241209 21.09 14000 -11.00 20250114 11670 6.77 20250103 23200 -46.29 20240627 10290 21.09 20241209 2.73 N 200880 500 135 억 2116367 N N 308 N 00 N
12 20250219 140934 55 40.00 KOSPI 운송장비·부품 N N N Y 40 N 12450 200 2 1.63 1306975270 105039 128.22 12180 12570 12170 15920 8580 12250 12442.85 7.83 0 9702 12436 12342 12196 12102 11956 12270 12030 135 3670 500 9060 10 1 27028437 3365 2.13 0.38 12 0.39 5837.00 32624.00 25000 20240207 -50.20 10290 20241209 20.99 14000 -11.07 20250114 11670 6.68 20250103 23200 -46.34 20240627 10290 20.99 20241209 2.73 N 200880 500 135 억 2116367 N N 308 N 00 N