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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011210/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
20250221,160257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42800,950,2,2.27,6887405850,160147,176.27,42500,43900,42300,54400,29300,41850,43006.93,15.22,0,-14125,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11639,12.73,0.33,12,0.59,3363.00,128326.00,64500,20240213,-33.64,36400,20241206,17.58,43900,-2.51,20250221,36900,15.99,20250203,62200,-31.19,20240223,36400,17.58,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,1180,N,00,N
20250221,150259,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42700,850,2,2.03,6556780200,152423,167.77,42500,43900,42300,54400,29300,41850,43017.00,15.22,0,-13346,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11612,12.70,0.33,12,0.56,3363.00,128326.00,64500,20240213,-33.80,36400,20241206,17.31,43900,-2.73,20250221,36900,15.72,20250203,62200,-31.35,20240223,36400,17.31,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,903,N,00,N
20250221,140257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42750,900,2,2.15,6236157900,144915,159.50,42500,43900,42300,54400,29300,41850,43033.21,15.22,0,-9666,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11626,12.71,0.33,12,0.53,3363.00,128326.00,64500,20240213,-33.72,36400,20241206,17.45,43900,-2.62,20250221,36900,15.85,20250203,62200,-31.27,20240223,36400,17.45,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,903,N,00,N
20250221,130257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42950,1100,2,2.63,5833875850,135517,149.16,42500,43900,42300,54400,29300,41850,43049.03,15.22,0,-8326,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11680,12.77,0.33,12,0.50,3363.00,128326.00,64500,20240213,-33.41,36400,20241206,17.99,43900,-2.16,20250221,36900,16.40,20250203,62200,-30.95,20240223,36400,17.99,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,903,N,00,N
20250221,120258,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43050,1200,2,2.87,5565243350,129277,142.29,42500,43900,42300,54400,29300,41850,43048.98,15.22,0,-6990,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11707,12.80,0.34,12,0.48,3363.00,128326.00,64500,20240213,-33.26,36400,20241206,18.27,43900,-1.94,20250221,36900,16.67,20250203,62200,-30.79,20240223,36400,18.27,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,903,N,00,N
20250221,110257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43200,1350,2,3.23,5055175200,117450,129.27,42500,43900,42300,54400,29300,41850,43041.08,15.22,0,-6848,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11748,12.85,0.34,12,0.43,3363.00,128326.00,64500,20240213,-33.02,36400,20241206,18.68,43900,-1.59,20250221,36900,17.07,20250203,62200,-30.55,20240223,36400,18.68,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,903,N,00,N
20250221,100257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42600,750,2,1.79,2923631300,68173,75.03,42500,43350,42400,54400,29300,41850,42885.47,15.22,0,-4031,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11585,12.67,0.33,12,0.25,3363.00,128326.00,64500,20240213,-33.95,36400,20241206,17.03,43350,-1.73,20250221,36900,15.45,20250203,62200,-31.51,20240223,36400,17.03,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,903,N,00,N
20250221,090257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42900,1050,2,2.51,350354800,8195,9.02,42500,43000,42450,54400,29300,41850,42752.26,15.22,0,1619,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11667,12.76,0.33,12,0.03,3363.00,128326.00,64500,20240213,-33.49,36400,20241206,17.86,43300,-0.92,20250219,36900,16.26,20250203,62200,-31.03,20240223,36400,17.86,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,903,N,00,N
20250220,160256,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41850,-900,5,-2.11,3792474800,90422,64.16,42800,42800,41500,55500,29950,42750,41942.05,15.21,0,3245,43750,43250,42800,42300,41850,43025,42075,1360,12750,5000,32490,50,1,27195083,11381,12.44,0.33,12,0.33,3363.00,128326.00,64500,20240213,-35.12,36400,20241206,14.97,43300,-3.35,20250219,36900,13.41,20250203,62200,-32.72,20240220,36400,14.97,20241206,0.86,N,011210,5000,1359 억,,4136189,N,N,903,N,00,N
20250220,150256,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41800,-950,5,-2.22,3447909850,82185,58.32,42800,42800,41500,55500,29950,42750,41953.03,15.21,0,2007,43750,43250,42800,42300,41850,43025,42075,1360,12750,5000,32490,50,1,27195083,11368,12.43,0.33,12,0.30,3363.00,128326.00,64500,20240213,-35.19,36400,20241206,14.84,43300,-3.46,20250219,36900,13.28,20250203,62200,-32.80,20240220,36400,14.84,20241206,0.86,N,011210,5000,1359 억,,4136189,N,N,1093,N,00,N
20250220,140257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,41850,-900,5,-2.11,3131674000,74620,52.95,42800,42800,41500,55500,29950,42750,41968.29,15.21,0,1441,43750,43250,42800,42300,41850,43025,42075,1360,12750,5000,32490,50,1,27195083,11381,12.44,0.33,12,0.27,3363.00,128326.00,64500,20240213,-35.12,36400,20241206,14.97,43300,-3.35,20250219,36900,13.41,20250203,62200,-32.72,20240220,36400,14.97,20241206,0.86,N,011210,5000,1359 억,,4136189,N,N,1093,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 20250221 160257 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42800 950 2 2.27 6887405850 160147 176.27 42500 43900 42300 54400 29300 41850 43006.93 15.22 0 -14125 43350 42600 42050 41300 40750 42325 41025 1360 12550 5000 31800 50 1 27195083 11639 12.73 0.33 12 0.59 3363.00 128326.00 64500 20240213 -33.64 36400 20241206 17.58 43900 -2.51 20250221 36900 15.99 20250203 62200 -31.19 20240223 36400 17.58 20241206 0.84 N 011210 5000 1359 억 4140258 N N 1180 N 00 N
3 20250221 150259 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42700 850 2 2.03 6556780200 152423 167.77 42500 43900 42300 54400 29300 41850 43017.00 15.22 0 -13346 43350 42600 42050 41300 40750 42325 41025 1360 12550 5000 31800 50 1 27195083 11612 12.70 0.33 12 0.56 3363.00 128326.00 64500 20240213 -33.80 36400 20241206 17.31 43900 -2.73 20250221 36900 15.72 20250203 62200 -31.35 20240223 36400 17.31 20241206 0.84 N 011210 5000 1359 억 4140258 N N 903 N 00 N
4 20250221 140257 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42750 900 2 2.15 6236157900 144915 159.50 42500 43900 42300 54400 29300 41850 43033.21 15.22 0 -9666 43350 42600 42050 41300 40750 42325 41025 1360 12550 5000 31800 50 1 27195083 11626 12.71 0.33 12 0.53 3363.00 128326.00 64500 20240213 -33.72 36400 20241206 17.45 43900 -2.62 20250221 36900 15.85 20250203 62200 -31.27 20240223 36400 17.45 20241206 0.84 N 011210 5000 1359 억 4140258 N N 903 N 00 N
5 20250221 130257 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42950 1100 2 2.63 5833875850 135517 149.16 42500 43900 42300 54400 29300 41850 43049.03 15.22 0 -8326 43350 42600 42050 41300 40750 42325 41025 1360 12550 5000 31800 50 1 27195083 11680 12.77 0.33 12 0.50 3363.00 128326.00 64500 20240213 -33.41 36400 20241206 17.99 43900 -2.16 20250221 36900 16.40 20250203 62200 -30.95 20240223 36400 17.99 20241206 0.84 N 011210 5000 1359 억 4140258 N N 903 N 00 N
6 20250221 120258 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43050 1200 2 2.87 5565243350 129277 142.29 42500 43900 42300 54400 29300 41850 43048.98 15.22 0 -6990 43350 42600 42050 41300 40750 42325 41025 1360 12550 5000 31800 50 1 27195083 11707 12.80 0.34 12 0.48 3363.00 128326.00 64500 20240213 -33.26 36400 20241206 18.27 43900 -1.94 20250221 36900 16.67 20250203 62200 -30.79 20240223 36400 18.27 20241206 0.84 N 011210 5000 1359 억 4140258 N N 903 N 00 N
7 20250221 110257 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 43200 1350 2 3.23 5055175200 117450 129.27 42500 43900 42300 54400 29300 41850 43041.08 15.22 0 -6848 43350 42600 42050 41300 40750 42325 41025 1360 12550 5000 31800 50 1 27195083 11748 12.85 0.34 12 0.43 3363.00 128326.00 64500 20240213 -33.02 36400 20241206 18.68 43900 -1.59 20250221 36900 17.07 20250203 62200 -30.55 20240223 36400 18.68 20241206 0.84 N 011210 5000 1359 억 4140258 N N 903 N 00 N
8 20250221 100257 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42600 750 2 1.79 2923631300 68173 75.03 42500 43350 42400 54400 29300 41850 42885.47 15.22 0 -4031 43350 42600 42050 41300 40750 42325 41025 1360 12550 5000 31800 50 1 27195083 11585 12.67 0.33 12 0.25 3363.00 128326.00 64500 20240213 -33.95 36400 20241206 17.03 43350 -1.73 20250221 36900 15.45 20250203 62200 -31.51 20240223 36400 17.03 20241206 0.84 N 011210 5000 1359 억 4140258 N N 903 N 00 N
9 20250221 090257 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 42900 1050 2 2.51 350354800 8195 9.02 42500 43000 42450 54400 29300 41850 42752.26 15.22 0 1619 43350 42600 42050 41300 40750 42325 41025 1360 12550 5000 31800 50 1 27195083 11667 12.76 0.33 12 0.03 3363.00 128326.00 64500 20240213 -33.49 36400 20241206 17.86 43300 -0.92 20250219 36900 16.26 20250203 62200 -31.03 20240223 36400 17.86 20241206 0.84 N 011210 5000 1359 억 4140258 N N 903 N 00 N
10 20250220 160256 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41850 -900 5 -2.11 3792474800 90422 64.16 42800 42800 41500 55500 29950 42750 41942.05 15.21 0 3245 43750 43250 42800 42300 41850 43025 42075 1360 12750 5000 32490 50 1 27195083 11381 12.44 0.33 12 0.33 3363.00 128326.00 64500 20240213 -35.12 36400 20241206 14.97 43300 -3.35 20250219 36900 13.41 20250203 62200 -32.72 20240220 36400 14.97 20241206 0.86 N 011210 5000 1359 억 4136189 N N 903 N 00 N
11 20250220 150256 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41800 -950 5 -2.22 3447909850 82185 58.32 42800 42800 41500 55500 29950 42750 41953.03 15.21 0 2007 43750 43250 42800 42300 41850 43025 42075 1360 12750 5000 32490 50 1 27195083 11368 12.43 0.33 12 0.30 3363.00 128326.00 64500 20240213 -35.19 36400 20241206 14.84 43300 -3.46 20250219 36900 13.28 20250203 62200 -32.80 20240220 36400 14.84 20241206 0.86 N 011210 5000 1359 억 4136189 N N 1093 N 00 N
12 20250220 140257 55 30.00 KOSPI200 운송장비·부품 N N N Y 40 N 41850 -900 5 -2.11 3131674000 74620 52.95 42800 42800 41500 55500 29950 42750 41968.29 15.21 0 1441 43750 43250 42800 42300 41850 43025 42075 1360 12750 5000 32490 50 1 27195083 11381 12.44 0.33 12 0.27 3363.00 128326.00 64500 20240213 -35.12 36400 20241206 14.97 43300 -3.35 20250219 36900 13.41 20250203 62200 -32.72 20240220 36400 14.97 20241206 0.86 N 011210 5000 1359 억 4136189 N N 1093 N 00 N